36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 203000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 3 | 20240308 | 202900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 4 | 20240308 | 202800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 5 | 20240308 | 202700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 6 | 20240308 | 202600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 7 | 20240308 | 202500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 8 | 20240308 | 202400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 9 | 20240308 | 202300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 10 | 20240308 | 202200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 11 | 20240308 | 202100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 12 | 20240308 | 202000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 13 | 20240308 | 201900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 14 | 20240308 | 201800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 15 | 20240308 | 201700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 16 | 20240308 | 201600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 17 | 20240308 | 201500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 18 | 20240308 | 201400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 19 | 20240308 | 201300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 20 | 20240308 | 201200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 21 | 20240308 | 201100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 22 | 20240308 | 201000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 23 | 20240308 | 200900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 24 | 20240308 | 200800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 25 | 20240308 | 200700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 26 | 20240308 | 200600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 27 | 20240308 | 200500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 28 | 20240308 | 200400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 29 | 20240308 | 200300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 30 | 20240308 | 200200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 31 | 20240308 | 200100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 32 | 20240308 | 200000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 33 | 20240308 | 195900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 34 | 20240308 | 195800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 35 | 20240308 | 195700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 36 | 20240308 | 195600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 37 | 20240308 | 195500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 38 | 20240308 | 195400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 39 | 20240308 | 195300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 40 | 20240308 | 195200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 41 | 20240308 | 195100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 42 | 20240308 | 195000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 43 | 20240308 | 194900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 44 | 20240308 | 194800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 45 | 20240308 | 194700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 46 | 20240308 | 194600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 47 | 20240308 | 194500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 48 | 20240308 | 194400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 49 | 20240308 | 194300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 50 | 20240308 | 194200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 51 | 20240308 | 194100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 52 | 20240308 | 194000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 53 | 20240308 | 193900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 54 | 20240308 | 193800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 55 | 20240308 | 193700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 56 | 20240308 | 193600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 57 | 20240308 | 193500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 58 | 20240308 | 193400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 59 | 20240308 | 193300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 60 | 20240308 | 193200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 61 | 20240308 | 193100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 62 | 20240308 | 193000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 63 | 20240308 | 192900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 64 | 20240308 | 192800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 65 | 20240308 | 192700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 66 | 20240308 | 192600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 67 | 20240308 | 192500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 68 | 20240308 | 192400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 69 | 20240308 | 192300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 70 | 20240308 | 192200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 71 | 20240308 | 192100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 72 | 20240308 | 192000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 73 | 20240308 | 191900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 74 | 20240308 | 191800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 75 | 20240308 | 191700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 76 | 20240308 | 191600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 77 | 20240308 | 191500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 78 | 20240308 | 191400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 79 | 20240308 | 191300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 80 | 20240308 | 191200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 81 | 20240308 | 191100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 82 | 20240308 | 191000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 83 | 20240308 | 190900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 84 | 20240308 | 190800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 85 | 20240308 | 190700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 86 | 20240308 | 190600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 87 | 20240308 | 190500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 88 | 20240308 | 190400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 89 | 20240308 | 190300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 90 | 20240308 | 190200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 91 | 20240308 | 190100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 92 | 20240308 | 190000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 93 | 20240308 | 185900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 94 | 20240308 | 185800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 95 | 20240308 | 185700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 96 | 20240308 | 185600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 97 | 20240308 | 185500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 98 | 20240308 | 185400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 99 | 20240308 | 185300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 100 | 20240308 | 185200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 101 | 20240308 | 185100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 102 | 20240308 | 185000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 103 | 20240308 | 184900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 104 | 20240308 | 184800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 105 | 20240308 | 184700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 106 | 20240308 | 184600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 107 | 20240308 | 184500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 108 | 20240308 | 184400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 109 | 20240308 | 184300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 110 | 20240308 | 184200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 111 | 20240308 | 184100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 112 | 20240308 | 184000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 113 | 20240308 | 183900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 114 | 20240308 | 183800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 115 | 20240308 | 183700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 116 | 20240308 | 183600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 117 | 20240308 | 183500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 118 | 20240308 | 183400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 119 | 20240308 | 183300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 120 | 20240308 | 183200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 121 | 20240308 | 183100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 122 | 20240308 | 183000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 123 | 20240308 | 182900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 124 | 20240308 | 182800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 125 | 20240308 | 182700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 126 | 20240308 | 182600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 127 | 20240308 | 182500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 128 | 20240308 | 182400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 129 | 20240308 | 182300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 130 | 20240308 | 182200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 131 | 20240308 | 182100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 132 | 20240308 | 182000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 133 | 20240308 | 181900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 134 | 20240308 | 181800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 135 | 20240308 | 181700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 136 | 20240308 | 181600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 137 | 20240308 | 181500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 138 | 20240308 | 181400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 139 | 20240308 | 181300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 140 | 20240308 | 181200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 141 | 20240308 | 181100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 142 | 20240308 | 181000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 143 | 20240308 | 180900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 144 | 20240308 | 180800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 145 | 20240308 | 180700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 146 | 20240308 | 180600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 147 | 20240308 | 180500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 148 | 20240308 | 180400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 149 | 20240308 | 180300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 150 | 20240308 | 180200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 151 | 20240308 | 180100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 152 | 20240308 | 180000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 153 | 20240308 | 175900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 154 | 20240308 | 175800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 155 | 20240308 | 175700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 156 | 20240308 | 175600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 157 | 20240308 | 175500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 158 | 20240308 | 175400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 159 | 20240308 | 175300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 160 | 20240308 | 175200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 161 | 20240308 | 175100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 162 | 20240308 | 175000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 163 | 20240308 | 174900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 164 | 20240308 | 174800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 165 | 20240308 | 174700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 166 | 20240308 | 174600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 167 | 20240308 | 174500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 168 | 20240308 | 174400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 169 | 20240308 | 174300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 170 | 20240308 | 174200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 171 | 20240308 | 174100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 172 | 20240308 | 174000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 173 | 20240308 | 173900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 174 | 20240308 | 173800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 175 | 20240308 | 173700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 176 | 20240308 | 173600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 177 | 20240308 | 173500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 178 | 20240308 | 173400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 179 | 20240308 | 173300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 180 | 20240308 | 173200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 181 | 20240308 | 173100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 182 | 20240308 | 173000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 183 | 20240308 | 172900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 184 | 20240308 | 172800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 185 | 20240308 | 172700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 186 | 20240308 | 172600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 187 | 20240308 | 172500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 188 | 20240308 | 172400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 189 | 20240308 | 172300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 190 | 20240308 | 172200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 191 | 20240308 | 172100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 192 | 20240308 | 172000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 193 | 20240308 | 171900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 194 | 20240308 | 171800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 195 | 20240308 | 171700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 196 | 20240308 | 171600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 197 | 20240308 | 171500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 198 | 20240308 | 171400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 199 | 20240308 | 171300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 200 | 20240308 | 171200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 201 | 20240308 | 171100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 202 | 20240308 | 171000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 203 | 20240308 | 170900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 204 | 20240308 | 170800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 205 | 20240308 | 170700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 206 | 20240308 | 170600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 207 | 20240308 | 170500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 208 | 20240308 | 170400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 209 | 20240308 | 170300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 210 | 20240308 | 170200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 211 | 20240308 | 170100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 212 | 20240308 | 170000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 213 | 20240308 | 165900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 214 | 20240308 | 165800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 215 | 20240308 | 165700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 216 | 20240308 | 165600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 217 | 20240308 | 165500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 218 | 20240308 | 165400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 219 | 20240308 | 165300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 220 | 20240308 | 165200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 221 | 20240308 | 165100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 222 | 20240308 | 165000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 223 | 20240308 | 164900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 224 | 20240308 | 164800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 225 | 20240308 | 164700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 226 | 20240308 | 164600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 227 | 20240308 | 164500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 228 | 20240308 | 164400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 229 | 20240308 | 164300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 230 | 20240308 | 164200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 231 | 20240308 | 164100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 232 | 20240308 | 164000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 233 | 20240308 | 163900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 234 | 20240308 | 163800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 235 | 20240308 | 163700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 236 | 20240308 | 163600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 237 | 20240308 | 163500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 238 | 20240308 | 163400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 239 | 20240308 | 163300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 240 | 20240308 | 163200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 241 | 20240308 | 163100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 242 | 20240308 | 163000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 243 | 20240308 | 162900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 244 | 20240308 | 162800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 245 | 20240308 | 162700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 246 | 20240308 | 162600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 247 | 20240308 | 162500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 248 | 20240308 | 162400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 249 | 20240308 | 162300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 250 | 20240308 | 162200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 251 | 20240308 | 162100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 252 | 20240308 | 162000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 253 | 20240308 | 161900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 254 | 20240308 | 161800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 255 | 20240308 | 161700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 256 | 20240308 | 161600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 257 | 20240308 | 161500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 258 | 20240308 | 161400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 259 | 20240308 | 161300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 260 | 20240308 | 161200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 261 | 20240308 | 161100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 262 | 20240308 | 161000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 263 | 20240308 | 160900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 264 | 20240308 | 160800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 265 | 20240308 | 160700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 266 | 20240308 | 160600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 267 | 20240308 | 160500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 268 | 20240308 | 160400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 269 | 20240308 | 160300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 270 | 20240308 | 160200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 271 | 20240308 | 160100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 272 | 20240308 | 160000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 3332 |
| 273 | 20240308 | 155900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 274 | 20240308 | 155800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 275 | 20240308 | 155700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 276 | 20240308 | 155600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 277 | 20240308 | 155500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 278 | 20240308 | 155400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 279 | 20240308 | 155300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 280 | 20240308 | 155200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 281 | 20240308 | 155100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 282 | 20240308 | 155000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 283 | 20240308 | 154900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 284 | 20240308 | 154800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 285 | 20240308 | 154700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 286 | 20240308 | 154600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 287 | 20240308 | 154500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 288 | 20240308 | 154400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 289 | 20240308 | 154300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 290 | 20240308 | 154200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 291 | 20240308 | 154100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 292 | 20240308 | 154000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 293 | 20240308 | 153900 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 294 | 20240308 | 153800 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 295 | 20240308 | 153700 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 296 | 20240308 | 153600 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 297 | 20240308 | 153500 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 298 | 20240308 | 153400 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 299 | 20240308 | 153300 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 300 | 20240308 | 153200 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 301 | 20240308 | 153100 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 0 |
| 302 | 20240308 | 153000 | 5551719900 | 49650 | 49650 | 49650 | 49650 | 6664 |
| 303 | 20240308 | 152900 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 304 | 20240308 | 152800 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 305 | 20240308 | 152700 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 306 | 20240308 | 152600 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 307 | 20240308 | 152500 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 308 | 20240308 | 152400 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 309 | 20240308 | 152300 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 310 | 20240308 | 152200 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 311 | 20240308 | 152100 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 312 | 20240308 | 152000 | 5386286100 | 49650 | 49650 | 49650 | 49650 | 0 |
| 313 | 20240308 | 151900 | 5386286100 | 49650 | 49600 | 49650 | 49400 | 1356 |
| 314 | 20240308 | 151800 | 5319091700 | 49550 | 49550 | 49600 | 49500 | 1173 |
| 315 | 20240308 | 151700 | 5260943350 | 49600 | 49500 | 49600 | 49400 | 739 |
| 316 | 20240308 | 151600 | 5224316750 | 49500 | 49500 | 49550 | 49400 | 1032 |
| 317 | 20240308 | 151500 | 5173214300 | 49500 | 49500 | 49550 | 49450 | 347 |
| 318 | 20240308 | 151400 | 5156044300 | 49550 | 49550 | 49550 | 49400 | 266 |
| 319 | 20240308 | 151300 | 5142874900 | 49400 | 49500 | 49550 | 49400 | 219 |
| 320 | 20240308 | 151200 | 5132039300 | 49450 | 49400 | 49500 | 49400 | 297 |
| 321 | 20240308 | 151100 | 5117347850 | 49500 | 49450 | 49500 | 49350 | 154 |
| 322 | 20240308 | 151000 | 5109729700 | 49500 | 49500 | 49500 | 49350 | 435 |
| 323 | 20240308 | 150900 | 5088233450 | 49500 | 49350 | 49500 | 49350 | 239 |
| 324 | 20240308 | 150800 | 5076417400 | 49400 | 49500 | 49500 | 49400 | 122 |
| 325 | 20240308 | 150700 | 5070382200 | 49300 | 49450 | 49500 | 49300 | 403 |
| 326 | 20240308 | 150600 | 5050472700 | 49450 | 49500 | 49500 | 49400 | 239 |
| 327 | 20240308 | 150500 | 5038653300 | 49500 | 49550 | 49550 | 49350 | 144 |
| 328 | 20240308 | 150400 | 5031524350 | 49550 | 49550 | 49600 | 49300 | 406 |
| 329 | 20240308 | 150300 | 5011448150 | 49500 | 49550 | 49600 | 49450 | 783 |
| 330 | 20240308 | 150200 | 4972650750 | 49500 | 49500 | 49550 | 49500 | 229 |
| 331 | 20240308 | 150100 | 4961311850 | 49500 | 49500 | 49600 | 49450 | 298 |
| 332 | 20240308 | 150000 | 4946554300 | 49550 | 49500 | 49600 | 49500 | 103 |
| 333 | 20240308 | 145900 | 4941446450 | 49600 | 49500 | 49600 | 49500 | 472 |
| 334 | 20240308 | 145800 | 4918059200 | 49500 | 49600 | 49600 | 49500 | 140 |
| 335 | 20240308 | 145700 | 4911117150 | 49500 | 49600 | 49600 | 49500 | 165 |
| 336 | 20240308 | 145600 | 4902941750 | 49450 | 49550 | 49600 | 49450 | 320 |
| 337 | 20240308 | 145500 | 4887092250 | 49600 | 49600 | 49600 | 49500 | 340 |
| 338 | 20240308 | 145400 | 4870253000 | 49600 | 49550 | 49600 | 49550 | 219 |
| 339 | 20240308 | 145300 | 4859396700 | 49600 | 49600 | 49600 | 49550 | 184 |
| 340 | 20240308 | 145200 | 4850271950 | 49550 | 49500 | 49600 | 49500 | 157 |
| 341 | 20240308 | 145100 | 4842493400 | 49500 | 49550 | 49550 | 49500 | 184 |
| 342 | 20240308 | 145000 | 4833379100 | 49550 | 49450 | 49550 | 49450 | 165 |
| 343 | 20240308 | 144900 | 4825209000 | 49500 | 49550 | 49550 | 49350 | 429 |
| 344 | 20240308 | 144800 | 4804007550 | 49450 | 49600 | 49600 | 49450 | 192 |
| 345 | 20240308 | 144700 | 4794498950 | 49550 | 49550 | 49550 | 49500 | 125 |
| 346 | 20240308 | 144600 | 4788305250 | 49550 | 49450 | 49600 | 49400 | 697 |
| 347 | 20240308 | 144500 | 4753831700 | 49600 | 49600 | 49600 | 49500 | 174 |
| 348 | 20240308 | 144400 | 4745209600 | 49500 | 49500 | 49550 | 49500 | 218 |
| 349 | 20240308 | 144300 | 4734416400 | 49550 | 49500 | 49550 | 49450 | 132 |
| 350 | 20240308 | 144200 | 4727880300 | 49550 | 49500 | 49550 | 49450 | 142 |
| 351 | 20240308 | 144100 | 4720851600 | 49500 | 49450 | 49500 | 49450 | 156 |
| 352 | 20240308 | 144000 | 4713130950 | 49450 | 49550 | 49550 | 49450 | 855 |
| 353 | 20240308 | 143900 | 4670812050 | 49550 | 49550 | 49600 | 49550 | 146 |
| 354 | 20240308 | 143800 | 4663576400 | 49600 | 49550 | 49600 | 49550 | 420 |
| 355 | 20240308 | 143700 | 4642761400 | 49600 | 49550 | 49600 | 49550 | 133 |
| 356 | 20240308 | 143600 | 4636167650 | 49600 | 49550 | 49600 | 49500 | 204 |
| 357 | 20240308 | 143500 | 4626058600 | 49500 | 49500 | 49500 | 49450 | 369 |
| 358 | 20240308 | 143400 | 4607793200 | 49500 | 49500 | 49500 | 49500 | 104 |
| 359 | 20240308 | 143300 | 4602645200 | 49500 | 49450 | 49500 | 49450 | 179 |
| 360 | 20240308 | 143200 | 4593787800 | 49450 | 49450 | 49450 | 49400 | 244 |
| 361 | 20240308 | 143100 | 4581726950 | 49450 | 49550 | 49550 | 49450 | 468 |
| 362 | 20240308 | 143000 | 4558566950 | 49550 | 49550 | 49550 | 49500 | 243 |
| 363 | 20240308 | 142900 | 4546527650 | 49550 | 49500 | 49550 | 49500 | 252 |
| 364 | 20240308 | 142800 | 4534044700 | 49550 | 49550 | 49550 | 49500 | 128 |
| 365 | 20240308 | 142700 | 4527702550 | 49550 | 49550 | 49550 | 49500 | 332 |
| 366 | 20240308 | 142600 | 4511254350 | 49550 | 49550 | 49550 | 49500 | 154 |
| 367 | 20240308 | 142500 | 4503624850 | 49500 | 49550 | 49550 | 49500 | 171 |
| 368 | 20240308 | 142400 | 4495153500 | 49550 | 49500 | 49550 | 49500 | 164 |
| 369 | 20240308 | 142300 | 4487028000 | 49550 | 49450 | 49550 | 49450 | 104 |
| 370 | 20240308 | 142200 | 4481879850 | 49500 | 49550 | 49550 | 49500 | 485 |
| 371 | 20240308 | 142100 | 4457871050 | 49550 | 49500 | 49550 | 49500 | 202 |
| 372 | 20240308 | 142000 | 4447862050 | 49500 | 49500 | 49550 | 49500 | 101 |
| 373 | 20240308 | 141900 | 4442859350 | 49500 | 49500 | 49550 | 49450 | 221 |
| 374 | 20240308 | 141800 | 4431918300 | 49500 | 49500 | 49500 | 49400 | 206 |
| 375 | 20240308 | 141700 | 4421725900 | 49500 | 49500 | 49500 | 49400 | 243 |
| 376 | 20240308 | 141600 | 4409706100 | 49500 | 49550 | 49550 | 49500 | 338 |
| 377 | 20240308 | 141500 | 4392968000 | 49550 | 49550 | 49550 | 49500 | 119 |
| 378 | 20240308 | 141400 | 4387072750 | 49550 | 49500 | 49550 | 49500 | 344 |
| 379 | 20240308 | 141300 | 4370035400 | 49550 | 49550 | 49550 | 49500 | 116 |
| 380 | 20240308 | 141200 | 4364288100 | 49550 | 49550 | 49550 | 49500 | 178 |
| 381 | 20240308 | 141100 | 4355468450 | 49500 | 49500 | 49500 | 49500 | 77 |
| 382 | 20240308 | 141000 | 4351656950 | 49550 | 49500 | 49550 | 49500 | 222 |
| 383 | 20240308 | 140900 | 4340664050 | 49550 | 49550 | 49550 | 49500 | 211 |
| 384 | 20240308 | 140800 | 4330212050 | 49550 | 49550 | 49600 | 49450 | 174 |
| 385 | 20240308 | 140700 | 4321590400 | 49550 | 49600 | 49600 | 49500 | 143 |
| 386 | 20240308 | 140600 | 4314508450 | 49600 | 49600 | 49600 | 49500 | 232 |
| 387 | 20240308 | 140500 | 4303009000 | 49600 | 49550 | 49600 | 49550 | 337 |
| 388 | 20240308 | 140400 | 4286303200 | 49600 | 49650 | 49650 | 49600 | 182 |
| 389 | 20240308 | 140300 | 4277275650 | 49650 | 49650 | 49650 | 49600 | 114 |
| 390 | 20240308 | 140200 | 4271617050 | 49600 | 49650 | 49650 | 49600 | 242 |
| 391 | 20240308 | 140100 | 4259603650 | 49650 | 49700 | 49700 | 49500 | 331 |
| 392 | 20240308 | 140000 | 4243167000 | 49700 | 49650 | 49700 | 49650 | 241 |
| 393 | 20240308 | 135900 | 4231191300 | 49650 | 49700 | 49700 | 49650 | 285 |
| 394 | 20240308 | 135800 | 4217030000 | 49700 | 49650 | 49700 | 49650 | 163 |
| 395 | 20240308 | 135700 | 4208931750 | 49700 | 49700 | 49700 | 49650 | 198 |
| 396 | 20240308 | 135600 | 4199091750 | 49700 | 49600 | 49700 | 49600 | 143 |
| 397 | 20240308 | 135500 | 4191989350 | 49650 | 49650 | 49650 | 49600 | 377 |
| 398 | 20240308 | 135400 | 4173271350 | 49650 | 49600 | 49650 | 49600 | 136 |
| 399 | 20240308 | 135300 | 4166521700 | 49600 | 49650 | 49650 | 49500 | 308 |
| 400 | 20240308 | 135200 | 4151252700 | 49650 | 49650 | 49650 | 49600 | 398 |
| 401 | 20240308 | 135100 | 4131504600 | 49650 | 49500 | 49650 | 49500 | 1350 |
| 402 | 20240308 | 135000 | 4064594500 | 49500 | 49550 | 49550 | 49500 | 165 |
| 403 | 20240308 | 134900 | 4056419500 | 49500 | 49450 | 49500 | 49400 | 1086 |
| 404 | 20240308 | 134800 | 4002678500 | 49500 | 49500 | 49550 | 49400 | 423 |
| 405 | 20240308 | 134700 | 3981746000 | 49550 | 49400 | 49550 | 49400 | 948 |
| 406 | 20240308 | 134600 | 3934859000 | 49450 | 49350 | 49450 | 49300 | 244 |
| 407 | 20240308 | 134500 | 3922815100 | 49350 | 49250 | 49350 | 49200 | 287 |
| 408 | 20240308 | 134400 | 3908672150 | 49250 | 49150 | 49250 | 49100 | 488 |
| 409 | 20240308 | 134300 | 3884676050 | 49150 | 49150 | 49150 | 49150 | 19 |
| 410 | 20240308 | 134200 | 3883742200 | 49150 | 49100 | 49150 | 49100 | 53 |
| 411 | 20240308 | 134100 | 3881139650 | 49100 | 49100 | 49150 | 49100 | 261 |
| 412 | 20240308 | 134000 | 3868324500 | 49150 | 49100 | 49150 | 49100 | 28 |
| 413 | 20240308 | 133900 | 3866949650 | 49150 | 49100 | 49150 | 49050 | 19 |
| 414 | 20240308 | 133800 | 3866016800 | 49100 | 49100 | 49100 | 49100 | 37 |
| 415 | 20240308 | 133700 | 3864200100 | 49100 | 49100 | 49100 | 49050 | 101 |
| 416 | 20240308 | 133600 | 3859242000 | 49050 | 49000 | 49050 | 48950 | 41 |
| 417 | 20240308 | 133500 | 3857231550 | 49000 | 49000 | 49000 | 48950 | 172 |
| 418 | 20240308 | 133400 | 3848804500 | 48900 | 48950 | 48950 | 48900 | 236 |
| 419 | 20240308 | 133300 | 3837261700 | 49000 | 48950 | 49000 | 48900 | 94 |
| 420 | 20240308 | 133200 | 3832660100 | 49000 | 48950 | 49000 | 48950 | 55 |
| 421 | 20240308 | 133100 | 3829967800 | 48950 | 49000 | 49000 | 48950 | 4 |
| 422 | 20240308 | 133000 | 3829771950 | 48900 | 48950 | 49000 | 48900 | 67 |
| 423 | 20240308 | 132900 | 3826492300 | 48950 | 48950 | 48950 | 48900 | 53 |
| 424 | 20240308 | 132800 | 3823899000 | 48950 | 48950 | 48950 | 48900 | 80 |
| 425 | 20240308 | 132700 | 3819983050 | 48950 | 48950 | 48950 | 48950 | 23 |
| 426 | 20240308 | 132600 | 3818857200 | 48950 | 48950 | 48950 | 48950 | 5 |
| 427 | 20240308 | 132500 | 3818612450 | 48850 | 48850 | 48850 | 48750 | 247 |
| 428 | 20240308 | 132400 | 3806552450 | 48800 | 48800 | 48850 | 48800 | 264 |
| 429 | 20240308 | 132300 | 3793668450 | 48850 | 48850 | 48850 | 48800 | 269 |
| 430 | 20240308 | 132200 | 3780540750 | 48850 | 48900 | 48900 | 48850 | 418 |
| 431 | 20240308 | 132100 | 3760110300 | 49000 | 48950 | 49000 | 48950 | 1149 |
| 432 | 20240308 | 132000 | 3703865900 | 48950 | 49000 | 49000 | 48950 | 12 |
| 433 | 20240308 | 131900 | 3703277950 | 49000 | 48950 | 49000 | 48950 | 10 |
| 434 | 20240308 | 131800 | 3702788200 | 48950 | 49000 | 49000 | 48950 | 137 |
| 435 | 20240308 | 131700 | 3696081200 | 48950 | 48950 | 48950 | 48950 | 59 |
| 436 | 20240308 | 131600 | 3693193150 | 48950 | 48950 | 48950 | 48950 | 24 |
| 437 | 20240308 | 131500 | 3692018350 | 49000 | 49050 | 49050 | 49000 | 1329 |
| 438 | 20240308 | 131400 | 3626894550 | 49050 | 49000 | 49050 | 49000 | 264 |
| 439 | 20240308 | 131300 | 3613958500 | 49050 | 49050 | 49050 | 49000 | 81 |
| 440 | 20240308 | 131200 | 3609985650 | 49050 | 49050 | 49050 | 49000 | 184 |
| 441 | 20240308 | 131100 | 3600960500 | 49050 | 49050 | 49050 | 49000 | 48 |
| 442 | 20240308 | 131000 | 3598607550 | 49000 | 49050 | 49050 | 49000 | 295 |
| 443 | 20240308 | 130900 | 3584152050 | 49050 | 49050 | 49050 | 49050 | 31 |
| 444 | 20240308 | 130800 | 3582631500 | 49050 | 49100 | 49100 | 49050 | 36 |
| 445 | 20240308 | 130700 | 3580865450 | 49100 | 49150 | 49150 | 49050 | 487 |
| 446 | 20240308 | 130600 | 3556973950 | 49050 | 49100 | 49150 | 49050 | 223 |
| 447 | 20240308 | 130500 | 3546026600 | 49150 | 49100 | 49150 | 49100 | 39 |
| 448 | 20240308 | 130400 | 3544110850 | 49100 | 49100 | 49150 | 49100 | 34 |
| 449 | 20240308 | 130300 | 3542441150 | 49150 | 49100 | 49150 | 49100 | 33 |
| 450 | 20240308 | 130200 | 3540820750 | 49150 | 49100 | 49150 | 49100 | 46 |
| 451 | 20240308 | 130100 | 3538561200 | 49100 | 49100 | 49100 | 49100 | 90 |
| 452 | 20240308 | 130000 | 3534142200 | 49100 | 49100 | 49150 | 49100 | 229 |
| 453 | 20240308 | 125900 | 3522898200 | 49100 | 49100 | 49150 | 49050 | 152 |
| 454 | 20240308 | 125800 | 3515435150 | 49100 | 49050 | 49100 | 49050 | 39 |
| 455 | 20240308 | 125700 | 3513521700 | 49050 | 49050 | 49050 | 49050 | 43 |
| 456 | 20240308 | 125600 | 3511412550 | 49050 | 49050 | 49100 | 49050 | 26 |
| 457 | 20240308 | 125500 | 3510136250 | 49050 | 49100 | 49100 | 49050 | 121 |
| 458 | 20240308 | 125400 | 3504196200 | 49100 | 49100 | 49100 | 49100 | 0 |
| 459 | 20240308 | 125300 | 3504196200 | 49100 | 49100 | 49100 | 49050 | 28 |
| 460 | 20240308 | 125200 | 3502822500 | 49100 | 49100 | 49100 | 49100 | 44 |
| 461 | 20240308 | 125100 | 3500662100 | 49050 | 49100 | 49100 | 49050 | 84 |
| 462 | 20240308 | 125000 | 3496539200 | 49100 | 49100 | 49100 | 49100 | 0 |
| 463 | 20240308 | 124900 | 3496539200 | 49100 | 49100 | 49100 | 49100 | 23 |
| 464 | 20240308 | 124800 | 3495409900 | 49050 | 49050 | 49050 | 49050 | 1 |
| 465 | 20240308 | 124700 | 3495360850 | 49050 | 49150 | 49150 | 49050 | 31 |
| 466 | 20240308 | 124600 | 3493839400 | 49100 | 49100 | 49100 | 49050 | 254 |
| 467 | 20240308 | 124500 | 3481368250 | 49100 | 49050 | 49100 | 49050 | 18 |
| 468 | 20240308 | 124400 | 3480484650 | 49000 | 49000 | 49000 | 49000 | 139 |
| 469 | 20240308 | 124300 | 3473673650 | 49050 | 49050 | 49050 | 49000 | 85 |
| 470 | 20240308 | 124200 | 3469505250 | 49050 | 49000 | 49050 | 49000 | 38 |
| 471 | 20240308 | 124100 | 3467641450 | 49050 | 49050 | 49050 | 49050 | 59 |
| 472 | 20240308 | 124000 | 3464747500 | 49000 | 49000 | 49100 | 49000 | 63 |
| 473 | 20240308 | 123900 | 3461658900 | 49000 | 49050 | 49050 | 49000 | 201 |
| 474 | 20240308 | 123800 | 3451806200 | 49050 | 49050 | 49050 | 49050 | 0 |
| 475 | 20240308 | 123700 | 3451806200 | 49050 | 49050 | 49050 | 49050 | 17 |
| 476 | 20240308 | 123600 | 3450972350 | 49050 | 49050 | 49050 | 49050 | 208 |
| 477 | 20240308 | 123500 | 3440769950 | 49100 | 49050 | 49100 | 49050 | 95 |
| 478 | 20240308 | 123400 | 3436110150 | 49050 | 49100 | 49100 | 49050 | 19 |
| 479 | 20240308 | 123300 | 3435177350 | 49100 | 49050 | 49100 | 49050 | 40 |
| 480 | 20240308 | 123200 | 3433215200 | 49050 | 49050 | 49050 | 49050 | 12 |
| 481 | 20240308 | 123100 | 3432626600 | 49050 | 49050 | 49050 | 49050 | 52 |
| 482 | 20240308 | 123000 | 3430076000 | 49050 | 49050 | 49050 | 49050 | 18 |
| 483 | 20240308 | 122900 | 3429193100 | 49000 | 49000 | 49050 | 49000 | 50 |
| 484 | 20240308 | 122800 | 3426741750 | 49050 | 49050 | 49050 | 49050 | 11 |
| 485 | 20240308 | 122700 | 3426202200 | 49050 | 49000 | 49050 | 48950 | 488 |
| 486 | 20240308 | 122600 | 3402306450 | 49000 | 49000 | 49000 | 49000 | 37 |
| 487 | 20240308 | 122500 | 3400493450 | 48950 | 48950 | 48950 | 48950 | 107 |
| 488 | 20240308 | 122400 | 3395255800 | 49000 | 48950 | 49000 | 48950 | 20 |
| 489 | 20240308 | 122300 | 3394275900 | 48950 | 48950 | 48950 | 48950 | 10 |
| 490 | 20240308 | 122200 | 3393786400 | 49000 | 48900 | 49000 | 48900 | 120 |
| 491 | 20240308 | 122100 | 3387908800 | 48950 | 48950 | 49000 | 48950 | 305 |
| 492 | 20240308 | 122000 | 3372977950 | 48950 | 48950 | 49000 | 48950 | 93 |
| 493 | 20240308 | 121900 | 3368425300 | 49000 | 49000 | 49000 | 49000 | 84 |
| 494 | 20240308 | 121800 | 3364309300 | 49000 | 48950 | 49000 | 48950 | 58 |
| 495 | 20240308 | 121700 | 3361467400 | 48950 | 49000 | 49000 | 48950 | 1214 |
| 496 | 20240308 | 121600 | 3302029350 | 49050 | 49000 | 49050 | 49000 | 315 |
| 497 | 20240308 | 121500 | 3286594300 | 49050 | 49100 | 49100 | 49050 | 58 |
| 498 | 20240308 | 121400 | 3283748500 | 49100 | 49050 | 49100 | 49050 | 58 |
| 499 | 20240308 | 121300 | 3280902800 | 49050 | 49100 | 49100 | 49050 | 101 |
| 500 | 20240308 | 121200 | 3275945000 | 49050 | 49150 | 49150 | 49050 | 20 |
| 501 | 20240308 | 121100 | 3274962200 | 49150 | 49050 | 49150 | 49050 | 33 |
| 502 | 20240308 | 121000 | 3273343450 | 49050 | 49000 | 49050 | 49000 | 30 |
| 503 | 20240308 | 120900 | 3271873050 | 49050 | 49050 | 49050 | 49000 | 35 |
| 504 | 20240308 | 120800 | 3270156350 | 49100 | 49050 | 49100 | 49000 | 102 |
| 505 | 20240308 | 120700 | 3265152350 | 49050 | 49100 | 49100 | 49050 | 5 |
| 506 | 20240308 | 120600 | 3264906900 | 49100 | 49000 | 49100 | 49000 | 31 |
| 507 | 20240308 | 120500 | 3263387100 | 49050 | 49050 | 49050 | 49000 | 116 |
| 508 | 20240308 | 120400 | 3257697400 | 49050 | 49000 | 49050 | 49000 | 12 |
| 509 | 20240308 | 120300 | 3257109350 | 49000 | 49150 | 49150 | 49000 | 1891 |
| 510 | 20240308 | 120200 | 3164405700 | 49150 | 49150 | 49150 | 49100 | 99 |
| 511 | 20240308 | 120100 | 3159540950 | 49100 | 49200 | 49200 | 49100 | 186 |
| 512 | 20240308 | 120000 | 3150405050 | 49200 | 49150 | 49200 | 49150 | 77 |
| 513 | 20240308 | 115900 | 3146619950 | 49150 | 49300 | 49300 | 49100 | 1779 |
| 514 | 20240308 | 115800 | 3059067950 | 49300 | 49300 | 49300 | 49250 | 36 |
| 515 | 20240308 | 115700 | 3057294100 | 49300 | 49300 | 49350 | 49250 | 494 |
| 516 | 20240308 | 115600 | 3032938600 | 49300 | 49350 | 49350 | 49300 | 127 |
| 517 | 20240308 | 115500 | 3026676150 | 49300 | 49350 | 49350 | 49300 | 161 |
| 518 | 20240308 | 115400 | 3018731000 | 49350 | 49400 | 49400 | 49350 | 31 |
| 519 | 20240308 | 115300 | 3017200750 | 49400 | 49400 | 49400 | 49400 | 156 |
| 520 | 20240308 | 115200 | 3009494350 | 49350 | 49350 | 49350 | 49350 | 107 |
| 521 | 20240308 | 115100 | 3004213900 | 49300 | 49450 | 49450 | 49300 | 442 |
| 522 | 20240308 | 115000 | 2982399700 | 49600 | 49450 | 49600 | 49450 | 33 |
| 523 | 20240308 | 114900 | 2980763350 | 49600 | 49600 | 49600 | 49550 | 54 |
| 524 | 20240308 | 114800 | 2978085350 | 49650 | 49400 | 49650 | 49350 | 286 |
| 525 | 20240308 | 114700 | 2963944100 | 49400 | 49600 | 49600 | 49400 | 2248 |
| 526 | 20240308 | 114600 | 2852579850 | 49600 | 49650 | 49650 | 49600 | 441 |
| 527 | 20240308 | 114500 | 2830685100 | 49700 | 49650 | 49700 | 49650 | 101 |
| 528 | 20240308 | 114400 | 2825665450 | 49700 | 49700 | 49700 | 49650 | 68 |
| 529 | 20240308 | 114300 | 2822287550 | 49700 | 49700 | 49700 | 49650 | 213 |
| 530 | 20240308 | 114200 | 2811703600 | 49700 | 49700 | 49750 | 49700 | 279 |
| 531 | 20240308 | 114100 | 2797836300 | 49700 | 49750 | 49750 | 49700 | 126 |
| 532 | 20240308 | 114000 | 2791573500 | 49700 | 49750 | 49800 | 49650 | 344 |
| 533 | 20240308 | 113900 | 2774468600 | 49750 | 49750 | 49800 | 49700 | 410 |
| 534 | 20240308 | 113800 | 2754073200 | 49800 | 49750 | 49800 | 49750 | 813 |
| 535 | 20240308 | 113700 | 2713618200 | 49750 | 49650 | 49750 | 49650 | 792 |
| 536 | 20240308 | 113600 | 2674220600 | 49650 | 49650 | 49700 | 49650 | 51 |
| 537 | 20240308 | 113500 | 2671688200 | 49650 | 49650 | 49650 | 49650 | 83 |
| 538 | 20240308 | 113400 | 2667567250 | 49650 | 49600 | 49650 | 49550 | 810 |
| 539 | 20240308 | 113300 | 2627363000 | 49650 | 49650 | 49700 | 49600 | 251 |
| 540 | 20240308 | 113200 | 2614902850 | 49700 | 49650 | 49750 | 49600 | 173 |
| 541 | 20240308 | 113100 | 2606306150 | 49600 | 49650 | 49750 | 49600 | 130 |
| 542 | 20240308 | 113000 | 2599851050 | 49700 | 49750 | 49750 | 49700 | 1164 |
| 543 | 20240308 | 112900 | 2541983600 | 49800 | 49750 | 49800 | 49700 | 709 |
| 544 | 20240308 | 112800 | 2506710450 | 49750 | 49700 | 49750 | 49700 | 153 |
| 545 | 20240308 | 112700 | 2499105800 | 49700 | 49700 | 49750 | 49700 | 389 |
| 546 | 20240308 | 112600 | 2479765250 | 49700 | 49650 | 49750 | 49600 | 1678 |
| 547 | 20240308 | 112500 | 2396356900 | 49650 | 49600 | 49650 | 49500 | 1708 |
| 548 | 20240308 | 112400 | 2311611400 | 49550 | 49500 | 49550 | 49450 | 638 |
| 549 | 20240308 | 112300 | 2280008350 | 49500 | 49500 | 49500 | 49450 | 403 |
| 550 | 20240308 | 112200 | 2260064850 | 49500 | 49550 | 49550 | 49500 | 402 |
| 551 | 20240308 | 112100 | 2240165100 | 49600 | 49500 | 49600 | 49500 | 29 |
| 552 | 20240308 | 112000 | 2238727100 | 49550 | 49500 | 49550 | 49500 | 543 |
| 553 | 20240308 | 111900 | 2211834000 | 49500 | 49500 | 49550 | 49500 | 369 |
| 554 | 20240308 | 111800 | 2193552650 | 49550 | 49550 | 49550 | 49500 | 212 |
| 555 | 20240308 | 111700 | 2183050600 | 49550 | 49550 | 49550 | 49500 | 310 |
| 556 | 20240308 | 111600 | 2167700650 | 49550 | 49550 | 49550 | 49500 | 288 |
| 557 | 20240308 | 111500 | 2153432150 | 49500 | 49400 | 49500 | 49400 | 1159 |
| 558 | 20240308 | 111400 | 2096073700 | 49450 | 49400 | 49450 | 49400 | 124 |
| 559 | 20240308 | 111300 | 2089943450 | 49400 | 49400 | 49450 | 49400 | 159 |
| 560 | 20240308 | 111200 | 2082082150 | 49400 | 49400 | 49450 | 49400 | 46 |
| 561 | 20240308 | 111100 | 2079807750 | 49400 | 49400 | 49450 | 49400 | 16 |
| 562 | 20240308 | 111000 | 2079017050 | 49400 | 49400 | 49400 | 49350 | 932 |
| 563 | 20240308 | 110900 | 2032995100 | 49450 | 49400 | 49450 | 49400 | 564 |
| 564 | 20240308 | 110800 | 2005121000 | 49400 | 49350 | 49400 | 49350 | 70 |
| 565 | 20240308 | 110700 | 2001665000 | 49350 | 49300 | 49350 | 49300 | 379 |
| 566 | 20240308 | 110600 | 1982966350 | 49350 | 49300 | 49350 | 49300 | 130 |
| 567 | 20240308 | 110500 | 1976551000 | 49350 | 49350 | 49350 | 49300 | 105 |
| 568 | 20240308 | 110400 | 1971370250 | 49350 | 49300 | 49350 | 49300 | 487 |
| 569 | 20240308 | 110300 | 1947338850 | 49350 | 49400 | 49400 | 49350 | 241 |
| 570 | 20240308 | 110200 | 1935442350 | 49400 | 49400 | 49450 | 49400 | 170 |
| 571 | 20240308 | 110100 | 1927038700 | 49400 | 49350 | 49450 | 49350 | 1245 |
| 572 | 20240308 | 110000 | 1865551250 | 49300 | 49350 | 49350 | 49300 | 97 |
| 573 | 20240308 | 105900 | 1860764450 | 49300 | 49250 | 49300 | 49250 | 193 |
| 574 | 20240308 | 105800 | 1851249700 | 49250 | 49250 | 49300 | 49250 | 185 |
| 575 | 20240308 | 105700 | 1842130900 | 49300 | 49250 | 49300 | 49250 | 139 |
| 576 | 20240308 | 105600 | 1835278800 | 49200 | 49200 | 49250 | 49200 | 181 |
| 577 | 20240308 | 105500 | 1826368450 | 49200 | 49250 | 49250 | 49200 | 107 |
| 578 | 20240308 | 105400 | 1821103850 | 49250 | 49150 | 49250 | 49150 | 288 |
| 579 | 20240308 | 105300 | 1806934200 | 49200 | 49200 | 49200 | 49150 | 280 |
| 580 | 20240308 | 105200 | 1793159750 | 49200 | 49200 | 49200 | 49200 | 595 |
| 581 | 20240308 | 105100 | 1763885750 | 49200 | 49200 | 49200 | 49200 | 8 |
| 582 | 20240308 | 105000 | 1763492150 | 49200 | 49250 | 49250 | 49200 | 80 |
| 583 | 20240308 | 104900 | 1759554550 | 49200 | 49200 | 49200 | 49200 | 27 |
| 584 | 20240308 | 104800 | 1758226150 | 49250 | 49300 | 49300 | 49250 | 462 |
| 585 | 20240308 | 104700 | 1735451500 | 49300 | 49300 | 49300 | 49300 | 162 |
| 586 | 20240308 | 104600 | 1727464900 | 49350 | 49300 | 49350 | 49300 | 50 |
| 587 | 20240308 | 104500 | 1724998900 | 49350 | 49350 | 49350 | 49350 | 161 |
| 588 | 20240308 | 104400 | 1717053550 | 49350 | 49300 | 49350 | 49300 | 217 |
| 589 | 20240308 | 104300 | 1706344750 | 49350 | 49350 | 49350 | 49350 | 29 |
| 590 | 20240308 | 104200 | 1704913600 | 49300 | 49350 | 49400 | 49300 | 141 |
| 591 | 20240308 | 104100 | 1697955400 | 49350 | 49300 | 49350 | 49300 | 256 |
| 592 | 20240308 | 104000 | 1685322000 | 49300 | 49300 | 49350 | 49300 | 122 |
| 593 | 20240308 | 103900 | 1679305300 | 49300 | 49350 | 49350 | 49300 | 3 |
| 594 | 20240308 | 103800 | 1679157300 | 49350 | 49300 | 49350 | 49150 | 790 |
| 595 | 20240308 | 103700 | 1640254850 | 49300 | 49200 | 49300 | 49200 | 958 |
| 596 | 20240308 | 103600 | 1593051550 | 49250 | 49200 | 49250 | 49200 | 129 |
| 597 | 20240308 | 103500 | 1586704550 | 49200 | 49200 | 49250 | 49200 | 108 |
| 598 | 20240308 | 103400 | 1581390600 | 49250 | 49250 | 49250 | 49200 | 55 |
| 599 | 20240308 | 103300 | 1578683050 | 49250 | 49200 | 49250 | 49200 | 113 |
| 600 | 20240308 | 103200 | 1573122700 | 49200 | 49200 | 49200 | 49200 | 84 |
| 601 | 20240308 | 103100 | 1568989900 | 49200 | 49250 | 49250 | 49200 | 124 |
| 602 | 20240308 | 103000 | 1562888000 | 49200 | 49200 | 49200 | 49200 | 515 |
| 603 | 20240308 | 102900 | 1537550000 | 49150 | 49200 | 49200 | 49150 | 71 |
| 604 | 20240308 | 102800 | 1534056950 | 49200 | 49250 | 49250 | 49200 | 19 |
| 605 | 20240308 | 102700 | 1533121350 | 49150 | 49200 | 49250 | 49150 | 112 |
| 606 | 20240308 | 102600 | 1527611450 | 49250 | 49150 | 49250 | 49150 | 168 |
| 607 | 20240308 | 102500 | 1519348050 | 49150 | 49200 | 49200 | 49150 | 49 |
| 608 | 20240308 | 102400 | 1516939650 | 49200 | 49150 | 49200 | 49150 | 81 |
| 609 | 20240308 | 102300 | 1512956050 | 49150 | 49200 | 49250 | 49150 | 232 |
| 610 | 20240308 | 102200 | 1501542600 | 49250 | 49250 | 49250 | 49200 | 689 |
| 611 | 20240308 | 102100 | 1467626550 | 49250 | 49200 | 49250 | 49200 | 64 |
| 612 | 20240308 | 102000 | 1464476800 | 49200 | 49200 | 49250 | 49200 | 60 |
| 613 | 20240308 | 101900 | 1461524150 | 49250 | 49250 | 49250 | 49250 | 7 |
| 614 | 20240308 | 101800 | 1461179400 | 49200 | 49150 | 49200 | 49150 | 106 |
| 615 | 20240308 | 101700 | 1455965400 | 49150 | 49150 | 49150 | 49150 | 7 |
| 616 | 20240308 | 101600 | 1455621350 | 49200 | 49150 | 49200 | 49150 | 302 |
| 617 | 20240308 | 101500 | 1440763050 | 49150 | 49150 | 49200 | 49150 | 98 |
| 618 | 20240308 | 101400 | 1435945250 | 49150 | 49150 | 49150 | 49150 | 33 |
| 619 | 20240308 | 101300 | 1434323300 | 49150 | 49150 | 49150 | 49150 | 131 |
| 620 | 20240308 | 101200 | 1427884650 | 49200 | 49150 | 49200 | 49150 | 120 |
| 621 | 20240308 | 101100 | 1421985800 | 49200 | 49200 | 49200 | 49150 | 9 |
| 622 | 20240308 | 101000 | 1421543150 | 49200 | 49150 | 49250 | 49150 | 126 |
| 623 | 20240308 | 100900 | 1415339700 | 49150 | 49250 | 49250 | 49150 | 322 |
| 624 | 20240308 | 100800 | 1399486700 | 49300 | 49150 | 49300 | 49150 | 410 |
| 625 | 20240308 | 100700 | 1379313200 | 49100 | 49050 | 49150 | 49050 | 72 |
| 626 | 20240308 | 100600 | 1375780400 | 49100 | 48950 | 49100 | 48950 | 76 |
| 627 | 20240308 | 100500 | 1372055950 | 49000 | 49000 | 49000 | 49000 | 36 |
| 628 | 20240308 | 100400 | 1370291950 | 48950 | 48950 | 49100 | 48950 | 412 |
| 629 | 20240308 | 100300 | 1350098350 | 48950 | 48950 | 48950 | 48950 | 0 |
| 630 | 20240308 | 100200 | 1350098350 | 48950 | 48900 | 48950 | 48900 | 367 |
| 631 | 20240308 | 100100 | 1332150650 | 48900 | 48900 | 48950 | 48900 | 65 |
| 632 | 20240308 | 100000 | 1328971150 | 48900 | 48950 | 48950 | 48900 | 193 |
| 633 | 20240308 | 095900 | 1319529650 | 48950 | 48900 | 48950 | 48900 | 180 |
| 634 | 20240308 | 095800 | 1310726800 | 48900 | 48900 | 48900 | 48900 | 18 |
| 635 | 20240308 | 095700 | 1309846600 | 48950 | 48950 | 48950 | 48900 | 358 |
| 636 | 20240308 | 095600 | 1292334700 | 48900 | 48950 | 48950 | 48900 | 50 |
| 637 | 20240308 | 095500 | 1289888350 | 48950 | 48850 | 48950 | 48800 | 142 |
| 638 | 20240308 | 095400 | 1282945700 | 48850 | 48950 | 48950 | 48800 | 341 |
| 639 | 20240308 | 095300 | 1266278900 | 48950 | 48900 | 48950 | 48900 | 67 |
| 640 | 20240308 | 095200 | 1263000800 | 48950 | 49050 | 49050 | 48950 | 493 |
| 641 | 20240308 | 095100 | 1238844600 | 49050 | 49050 | 49050 | 49000 | 224 |
| 642 | 20240308 | 095000 | 1227857550 | 49050 | 49000 | 49050 | 49000 | 27 |
| 643 | 20240308 | 094900 | 1226533700 | 49000 | 49050 | 49050 | 49000 | 85 |
| 644 | 20240308 | 094800 | 1222365450 | 49000 | 49000 | 49050 | 49000 | 281 |
| 645 | 20240308 | 094700 | 1208596200 | 48900 | 48950 | 48950 | 48900 | 214 |
| 646 | 20240308 | 094600 | 1198123450 | 48950 | 48900 | 48950 | 48900 | 172 |
| 647 | 20240308 | 094500 | 1189709850 | 48900 | 48950 | 48950 | 48900 | 81 |
| 648 | 20240308 | 094400 | 1185748750 | 48900 | 48900 | 48900 | 48900 | 418 |
| 649 | 20240308 | 094300 | 1165308550 | 48900 | 48900 | 48950 | 48900 | 98 |
| 650 | 20240308 | 094200 | 1160514550 | 48950 | 48900 | 48950 | 48900 | 123 |
| 651 | 20240308 | 094100 | 1154499800 | 48900 | 48850 | 48900 | 48850 | 105 |
| 652 | 20240308 | 094000 | 1149365350 | 48900 | 48900 | 48900 | 48850 | 28 |
| 653 | 20240308 | 093900 | 1147996450 | 48900 | 48850 | 48900 | 48850 | 466 |
| 654 | 20240308 | 093800 | 1125213100 | 48900 | 48950 | 48950 | 48850 | 365 |
| 655 | 20240308 | 093700 | 1107363650 | 48950 | 48900 | 48950 | 48900 | 94 |
| 656 | 20240308 | 093600 | 1102763350 | 48900 | 48950 | 48950 | 48900 | 323 |
| 657 | 20240308 | 093500 | 1086968350 | 48900 | 48700 | 48900 | 48700 | 456 |
| 658 | 20240308 | 093400 | 1064679150 | 48700 | 48800 | 48850 | 48600 | 1953 |
| 659 | 20240308 | 093300 | 969544450 | 48800 | 48800 | 48800 | 48800 | 160 |
| 660 | 20240308 | 093200 | 961736450 | 48850 | 48800 | 48850 | 48800 | 56 |
| 661 | 20240308 | 093100 | 959002750 | 48800 | 48800 | 48850 | 48750 | 495 |
| 662 | 20240308 | 093000 | 934846800 | 48750 | 48650 | 48750 | 48650 | 571 |
| 663 | 20240308 | 092900 | 907031300 | 48700 | 48700 | 48750 | 48650 | 693 |
| 664 | 20240308 | 092800 | 873280200 | 48700 | 48700 | 48750 | 48700 | 1045 |
| 665 | 20240308 | 092700 | 822361250 | 48700 | 48750 | 48750 | 48700 | 511 |
| 666 | 20240308 | 092600 | 797456350 | 48800 | 48750 | 48900 | 48750 | 314 |
| 667 | 20240308 | 092500 | 782130200 | 48750 | 48800 | 48800 | 48700 | 136 |
| 668 | 20240308 | 092400 | 775497900 | 48850 | 48850 | 48850 | 48800 | 270 |
| 669 | 20240308 | 092300 | 762318700 | 48850 | 48900 | 48900 | 48800 | 499 |
| 670 | 20240308 | 092200 | 737954300 | 48900 | 48950 | 48950 | 48900 | 730 |
| 671 | 20240308 | 092100 | 702256050 | 48950 | 48950 | 49000 | 48900 | 412 |
| 672 | 20240308 | 092000 | 682105200 | 49000 | 49100 | 49150 | 49000 | 1012 |
| 673 | 20240308 | 091900 | 632488450 | 49100 | 49100 | 49150 | 49100 | 72 |
| 674 | 20240308 | 091800 | 628951550 | 49100 | 49150 | 49200 | 49100 | 1835 |
| 675 | 20240308 | 091700 | 538730450 | 49200 | 49250 | 49250 | 49200 | 122 |
| 676 | 20240308 | 091600 | 532727200 | 49300 | 49200 | 49350 | 49200 | 1113 |
| 677 | 20240308 | 091500 | 477865250 | 49200 | 49200 | 49200 | 49150 | 87 |
| 678 | 20240308 | 091400 | 473585900 | 49150 | 49200 | 49200 | 49150 | 218 |
| 679 | 20240308 | 091300 | 462867700 | 49150 | 49200 | 49200 | 49150 | 353 |
| 680 | 20240308 | 091200 | 445509750 | 49250 | 49200 | 49300 | 49200 | 69 |
| 681 | 20240308 | 091100 | 442110400 | 49200 | 49200 | 49250 | 49200 | 188 |
| 682 | 20240308 | 091000 | 432855750 | 49200 | 49350 | 49350 | 49200 | 325 |
| 683 | 20240308 | 090900 | 416837700 | 49300 | 49100 | 49300 | 49100 | 195 |
| 684 | 20240308 | 090800 | 407245400 | 49150 | 49300 | 49300 | 49100 | 1080 |
| 685 | 20240308 | 090700 | 354120350 | 49350 | 49300 | 49350 | 49300 | 207 |
| 686 | 20240308 | 090600 | 343907750 | 49300 | 49250 | 49350 | 49150 | 569 |
| 687 | 20240308 | 090500 | 315863150 | 49250 | 49250 | 49300 | 49200 | 660 |
| 688 | 20240308 | 090400 | 283373700 | 49350 | 49450 | 49450 | 49300 | 606 |
| 689 | 20240308 | 090300 | 253442450 | 49450 | 49350 | 49500 | 49350 | 830 |
| 690 | 20240308 | 090200 | 212388650 | 49250 | 49400 | 49400 | 49150 | 563 |
| 691 | 20240308 | 090100 | 184639350 | 49400 | 49550 | 49550 | 49350 | 746 |
| 692 | 20240308 | 090000 | 147755900 | 49550 | 49100 | 49550 | 49100 | 2994 |