37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 204400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 3 | 20240305 | 204300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20240305 | 204200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20240305 | 204100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20240305 | 204000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20240305 | 203900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20240305 | 203800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20240305 | 203700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20240305 | 203600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20240305 | 203500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20240305 | 203400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20240305 | 203300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20240305 | 203200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20240305 | 203100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20240305 | 203000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20240305 | 202900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20240305 | 202800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20240305 | 202700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20240305 | 202600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20240305 | 202500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20240305 | 202400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20240305 | 202300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20240305 | 202200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20240305 | 202100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20240305 | 202000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20240305 | 201900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20240305 | 201800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20240305 | 201700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20240305 | 201600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20240305 | 201500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20240305 | 201400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 33 | 20240305 | 201300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20240305 | 201200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20240305 | 201100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20240305 | 201000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20240305 | 200900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20240305 | 200800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20240305 | 200700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20240305 | 200600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20240305 | 200500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20240305 | 200400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20240305 | 200300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20240305 | 200200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20240305 | 200100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20240305 | 200000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20240305 | 195900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20240305 | 195800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20240305 | 195700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20240305 | 195600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20240305 | 195500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20240305 | 195400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20240305 | 195300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20240305 | 195200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20240305 | 195100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20240305 | 195000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20240305 | 194900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20240305 | 194800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20240305 | 194700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20240305 | 194600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20240305 | 194500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20240305 | 194400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 63 | 20240305 | 194300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20240305 | 194200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20240305 | 194100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20240305 | 194000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20240305 | 193900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20240305 | 193800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20240305 | 193700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20240305 | 193600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20240305 | 193500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20240305 | 193400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20240305 | 193300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20240305 | 193200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20240305 | 193100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20240305 | 193000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20240305 | 192900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20240305 | 192800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20240305 | 192700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20240305 | 192600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20240305 | 192500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20240305 | 192400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20240305 | 192300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20240305 | 192200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20240305 | 192100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20240305 | 192000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20240305 | 191900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20240305 | 191800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20240305 | 191700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20240305 | 191600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20240305 | 191500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20240305 | 191400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 93 | 20240305 | 191300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20240305 | 191200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20240305 | 191100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20240305 | 191000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20240305 | 190900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20240305 | 190800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20240305 | 190700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20240305 | 190600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20240305 | 190500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20240305 | 190400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20240305 | 190300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20240305 | 190200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20240305 | 190100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20240305 | 190000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20240305 | 185900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20240305 | 185800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20240305 | 185700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20240305 | 185600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20240305 | 185500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20240305 | 185400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20240305 | 185300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20240305 | 185200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20240305 | 185100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20240305 | 185000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20240305 | 184900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20240305 | 184800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20240305 | 184700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20240305 | 184600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20240305 | 184500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20240305 | 184400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 123 | 20240305 | 184300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20240305 | 184200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20240305 | 184100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20240305 | 184000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20240305 | 183900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20240305 | 183800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20240305 | 183700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20240305 | 183600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20240305 | 183500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20240305 | 183400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20240305 | 183300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20240305 | 183200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20240305 | 183100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20240305 | 183000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20240305 | 182900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20240305 | 182800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20240305 | 182700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20240305 | 182600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20240305 | 182500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20240305 | 182400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20240305 | 182300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20240305 | 182200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20240305 | 182100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20240305 | 182000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20240305 | 181900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20240305 | 181800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20240305 | 181700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20240305 | 181600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20240305 | 181500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20240305 | 181400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 153 | 20240305 | 181300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20240305 | 181200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20240305 | 181100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20240305 | 181000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20240305 | 180900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20240305 | 180800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20240305 | 180700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20240305 | 180600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20240305 | 180500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20240305 | 180400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20240305 | 180300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20240305 | 180200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20240305 | 180100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20240305 | 180000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20240305 | 175900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20240305 | 175800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20240305 | 175700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20240305 | 175600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20240305 | 175500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20240305 | 175400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20240305 | 175300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20240305 | 175200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20240305 | 175100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20240305 | 175000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20240305 | 174900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20240305 | 174800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20240305 | 174700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20240305 | 174600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20240305 | 174500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20240305 | 174400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 183 | 20240305 | 174300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20240305 | 174200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20240305 | 174100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20240305 | 174000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20240305 | 173900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20240305 | 173800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20240305 | 173700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20240305 | 173600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20240305 | 173500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20240305 | 173400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20240305 | 173300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20240305 | 173200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20240305 | 173100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20240305 | 173000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20240305 | 172900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20240305 | 172800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20240305 | 172700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20240305 | 172600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20240305 | 172500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20240305 | 172400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20240305 | 172300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20240305 | 172200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20240305 | 172100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20240305 | 172000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20240305 | 171900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20240305 | 171800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20240305 | 171700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20240305 | 171600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20240305 | 171500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20240305 | 171400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 213 | 20240305 | 171300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20240305 | 171200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20240305 | 171100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20240305 | 171000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20240305 | 170900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20240305 | 170800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20240305 | 170700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20240305 | 170600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20240305 | 170500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20240305 | 170400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20240305 | 170300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20240305 | 170200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20240305 | 170100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20240305 | 170000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20240305 | 165900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20240305 | 165800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20240305 | 165700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20240305 | 165600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20240305 | 165500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20240305 | 165400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20240305 | 165300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20240305 | 165200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20240305 | 165100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20240305 | 165000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20240305 | 164900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20240305 | 164800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20240305 | 164700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20240305 | 164600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20240305 | 164500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20240305 | 164400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 243 | 20240305 | 164300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20240305 | 164200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20240305 | 164100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20240305 | 164000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20240305 | 163900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20240305 | 163800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20240305 | 163700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20240305 | 163600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20240305 | 163500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20240305 | 163400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20240305 | 163300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20240305 | 163200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20240305 | 163100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20240305 | 163000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20240305 | 162900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20240305 | 162800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20240305 | 162700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20240305 | 162600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20240305 | 162500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20240305 | 162400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20240305 | 162300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20240305 | 162200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20240305 | 162100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20240305 | 162000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20240305 | 161900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20240305 | 161800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20240305 | 161700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20240305 | 161600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20240305 | 161500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20240305 | 161400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 273 | 20240305 | 161300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20240305 | 161200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20240305 | 161100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20240305 | 161000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20240305 | 160900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20240305 | 160800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20240305 | 160700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20240305 | 160600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20240305 | 160500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20240305 | 160400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 283 | 20240305 | 160300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 284 | 20240305 | 160200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 285 | 20240305 | 160100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 286 | 20240305 | 160000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 287 | 20240305 | 155900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 288 | 20240305 | 155800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 289 | 20240305 | 155700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 290 | 20240305 | 155600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 291 | 20240305 | 155500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 292 | 20240305 | 155400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 293 | 20240305 | 155300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 294 | 20240305 | 155200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 295 | 20240305 | 155100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 296 | 20240305 | 155000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 297 | 20240305 | 154900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 298 | 20240305 | 154800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 299 | 20240305 | 154700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 300 | 20240305 | 154600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 301 | 20240305 | 154500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 302 | 20240305 | 154400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 303 | 20240305 | 154300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 304 | 20240305 | 154200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 305 | 20240305 | 154100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 306 | 20240305 | 154000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 307 | 20240305 | 153900 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 308 | 20240305 | 153800 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 309 | 20240305 | 153700 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 310 | 20240305 | 153600 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 311 | 20240305 | 153500 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 312 | 20240305 | 153400 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 313 | 20240305 | 153300 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 314 | 20240305 | 153200 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 315 | 20240305 | 153100 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 316 | 20240305 | 153000 | 5902286650 | 21550 | 21550 | 21550 | 21550 | 637 |
| 317 | 20240305 | 152900 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20240305 | 152800 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20240305 | 152700 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20240305 | 152600 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20240305 | 152500 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20240305 | 152400 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20240305 | 152300 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20240305 | 152200 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20240305 | 152100 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20240305 | 152000 | 5888559300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20240305 | 151900 | 5888559300 | 21700 | 21350 | 21750 | 21350 | 575 |
| 328 | 20240305 | 151800 | 5876154200 | 21550 | 21500 | 21650 | 21250 | 1054 |
| 329 | 20240305 | 151700 | 5853561100 | 21500 | 21600 | 21600 | 21150 | 1880 |
| 330 | 20240305 | 151600 | 5813216250 | 21550 | 21650 | 21650 | 21550 | 430 |
| 331 | 20240305 | 151500 | 5803919450 | 21650 | 21650 | 21650 | 21650 | 90 |
| 332 | 20240305 | 151400 | 5801970950 | 21650 | 21650 | 21650 | 21650 | 109 |
| 333 | 20240305 | 151300 | 5799611100 | 21600 | 21650 | 21650 | 21600 | 15 |
| 334 | 20240305 | 151200 | 5799286550 | 21650 | 21650 | 21650 | 21650 | 10 |
| 335 | 20240305 | 151100 | 5799070050 | 21650 | 21650 | 21650 | 21650 | 6 |
| 336 | 20240305 | 151000 | 5798940150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 337 | 20240305 | 150900 | 5798918550 | 21550 | 21700 | 21700 | 21550 | 232 |
| 338 | 20240305 | 150800 | 5793908450 | 21700 | 21700 | 21700 | 21700 | 46 |
| 339 | 20240305 | 150700 | 5792910250 | 21650 | 21600 | 21650 | 21600 | 110 |
| 340 | 20240305 | 150600 | 5790529400 | 21700 | 21550 | 21700 | 21550 | 516 |
| 341 | 20240305 | 150500 | 5779349200 | 21600 | 21600 | 21650 | 21600 | 702 |
| 342 | 20240305 | 150400 | 5764182850 | 21600 | 21850 | 21850 | 21600 | 1033 |
| 343 | 20240305 | 150300 | 5741740950 | 21900 | 22050 | 22050 | 21900 | 142 |
| 344 | 20240305 | 150200 | 5738630350 | 22050 | 22050 | 22050 | 22050 | 7 |
| 345 | 20240305 | 150100 | 5738476000 | 22050 | 22100 | 22100 | 21900 | 648 |
| 346 | 20240305 | 150000 | 5724253350 | 22150 | 22200 | 22200 | 22050 | 610 |
| 347 | 20240305 | 145900 | 5710771950 | 22150 | 22150 | 22150 | 22100 | 514 |
| 348 | 20240305 | 145800 | 5699395800 | 22150 | 22150 | 22150 | 22150 | 1669 |
| 349 | 20240305 | 145700 | 5662427450 | 22150 | 22150 | 22250 | 22150 | 1014 |
| 350 | 20240305 | 145600 | 5639918550 | 22150 | 22150 | 22200 | 22150 | 421 |
| 351 | 20240305 | 145500 | 5630589300 | 22150 | 22150 | 22150 | 22150 | 379 |
| 352 | 20240305 | 145400 | 5622194450 | 22100 | 22100 | 22100 | 22100 | 718 |
| 353 | 20240305 | 145300 | 5606326650 | 22100 | 22100 | 22100 | 22100 | 379 |
| 354 | 20240305 | 145200 | 5597950750 | 22100 | 22000 | 22100 | 22000 | 749 |
| 355 | 20240305 | 145100 | 5581435850 | 21900 | 22050 | 22100 | 21900 | 941 |
| 356 | 20240305 | 145000 | 5560724850 | 22050 | 22050 | 22050 | 22050 | 478 |
| 357 | 20240305 | 144900 | 5550184950 | 22050 | 22050 | 22100 | 22050 | 699 |
| 358 | 20240305 | 144800 | 5534769450 | 22100 | 22100 | 22100 | 22100 | 675 |
| 359 | 20240305 | 144700 | 5519851950 | 22100 | 22100 | 22100 | 22100 | 427 |
| 360 | 20240305 | 144600 | 5510415250 | 22100 | 22200 | 22200 | 22100 | 417 |
| 361 | 20240305 | 144500 | 5501165450 | 22100 | 22100 | 22250 | 22050 | 820 |
| 362 | 20240305 | 144400 | 5483029050 | 22150 | 22200 | 22200 | 22150 | 422 |
| 363 | 20240305 | 144300 | 5473662850 | 22200 | 22200 | 22200 | 22200 | 342 |
| 364 | 20240305 | 144200 | 5466070450 | 22200 | 22150 | 22200 | 22000 | 1112 |
| 365 | 20240305 | 144100 | 5441480100 | 22150 | 22150 | 22150 | 22150 | 488 |
| 366 | 20240305 | 144000 | 5430670900 | 22150 | 22150 | 22150 | 22100 | 422 |
| 367 | 20240305 | 143900 | 5421323950 | 22150 | 22150 | 22200 | 22050 | 772 |
| 368 | 20240305 | 143800 | 5404242950 | 22150 | 22200 | 22200 | 22150 | 1049 |
| 369 | 20240305 | 143700 | 5380961000 | 22200 | 22150 | 22200 | 22000 | 472 |
| 370 | 20240305 | 143600 | 5370505000 | 22150 | 22000 | 22150 | 22000 | 348 |
| 371 | 20240305 | 143500 | 5362812800 | 22000 | 22100 | 22100 | 22000 | 165 |
| 372 | 20240305 | 143400 | 5359178400 | 21950 | 22000 | 22050 | 21950 | 722 |
| 373 | 20240305 | 143300 | 5343260400 | 22000 | 22050 | 22150 | 21950 | 868 |
| 374 | 20240305 | 143200 | 5324139800 | 22050 | 22150 | 22150 | 22050 | 1879 |
| 375 | 20240305 | 143100 | 5282640550 | 22150 | 22200 | 22200 | 22150 | 556 |
| 376 | 20240305 | 143000 | 5270321650 | 22200 | 22300 | 22300 | 22200 | 784 |
| 377 | 20240305 | 142900 | 5252863150 | 22300 | 22250 | 22300 | 22250 | 1610 |
| 378 | 20240305 | 142800 | 5216986200 | 22250 | 22200 | 22250 | 22200 | 972 |
| 379 | 20240305 | 142700 | 5195376900 | 22200 | 22200 | 22200 | 22200 | 404 |
| 380 | 20240305 | 142600 | 5186408100 | 22200 | 22250 | 22250 | 22150 | 1014 |
| 381 | 20240305 | 142500 | 5163881250 | 22250 | 22200 | 22250 | 22200 | 995 |
| 382 | 20240305 | 142400 | 5141789300 | 22150 | 22150 | 22150 | 22150 | 402 |
| 383 | 20240305 | 142300 | 5132885000 | 22150 | 22200 | 22200 | 22150 | 618 |
| 384 | 20240305 | 142200 | 5119176900 | 22200 | 22150 | 22200 | 22150 | 450 |
| 385 | 20240305 | 142100 | 5109187600 | 22200 | 22150 | 22200 | 22150 | 550 |
| 386 | 20240305 | 142000 | 5096986350 | 22150 | 22050 | 22150 | 22050 | 1719 |
| 387 | 20240305 | 141900 | 5059007800 | 22050 | 22000 | 22050 | 22000 | 423 |
| 388 | 20240305 | 141800 | 5049681200 | 22000 | 22000 | 22000 | 21950 | 462 |
| 389 | 20240305 | 141700 | 5039519050 | 22000 | 22000 | 22100 | 22000 | 771 |
| 390 | 20240305 | 141600 | 5022548400 | 22000 | 22050 | 22050 | 21950 | 686 |
| 391 | 20240305 | 141500 | 5007454550 | 22050 | 22050 | 22050 | 21900 | 1319 |
| 392 | 20240305 | 141400 | 4978451950 | 22100 | 22150 | 22200 | 22050 | 957 |
| 393 | 20240305 | 141300 | 4957266000 | 22200 | 22150 | 22200 | 22050 | 772 |
| 394 | 20240305 | 141200 | 4940206800 | 22250 | 22250 | 22250 | 22250 | 424 |
| 395 | 20240305 | 141100 | 4930772800 | 22250 | 22300 | 22300 | 22250 | 1147 |
| 396 | 20240305 | 141000 | 4905216100 | 22300 | 22250 | 22300 | 22250 | 2123 |
| 397 | 20240305 | 140900 | 4857911100 | 22250 | 22200 | 22250 | 22200 | 145 |
| 398 | 20240305 | 140800 | 4854688150 | 22200 | 22200 | 22200 | 22200 | 700 |
| 399 | 20240305 | 140700 | 4839148150 | 22200 | 22250 | 22250 | 22200 | 553 |
| 400 | 20240305 | 140600 | 4826850300 | 22200 | 22200 | 22200 | 22200 | 302 |
| 401 | 20240305 | 140500 | 4820145900 | 22250 | 22250 | 22250 | 22250 | 675 |
| 402 | 20240305 | 140400 | 4805127150 | 22250 | 22250 | 22250 | 22100 | 739 |
| 403 | 20240305 | 140300 | 4788729450 | 22250 | 22300 | 22300 | 22250 | 689 |
| 404 | 20240305 | 140200 | 4773383000 | 22300 | 22300 | 22300 | 22250 | 1030 |
| 405 | 20240305 | 140100 | 4750418150 | 22300 | 22300 | 22300 | 22300 | 501 |
| 406 | 20240305 | 140000 | 4739245850 | 22300 | 22300 | 22300 | 22300 | 727 |
| 407 | 20240305 | 135900 | 4723033750 | 22300 | 22200 | 22300 | 22200 | 1243 |
| 408 | 20240305 | 135800 | 4695386300 | 22200 | 22200 | 22250 | 22200 | 1535 |
| 409 | 20240305 | 135700 | 4661245350 | 22250 | 22200 | 22250 | 22100 | 461 |
| 410 | 20240305 | 135600 | 4650992900 | 22200 | 22150 | 22200 | 22150 | 415 |
| 411 | 20240305 | 135500 | 4641782150 | 22150 | 22150 | 22200 | 22100 | 960 |
| 412 | 20240305 | 135400 | 4620516100 | 22100 | 22100 | 22100 | 22100 | 2 |
| 413 | 20240305 | 135300 | 4620471900 | 22200 | 22250 | 22250 | 22200 | 512 |
| 414 | 20240305 | 135200 | 4609100200 | 22250 | 22150 | 22250 | 22150 | 673 |
| 415 | 20240305 | 135100 | 4594156650 | 22150 | 22200 | 22200 | 22150 | 755 |
| 416 | 20240305 | 135000 | 4577410050 | 22200 | 22200 | 22200 | 22150 | 463 |
| 417 | 20240305 | 134900 | 4567135250 | 22200 | 22250 | 22250 | 22200 | 719 |
| 418 | 20240305 | 134800 | 4551143200 | 22250 | 22250 | 22250 | 22200 | 753 |
| 419 | 20240305 | 134700 | 4534394800 | 22250 | 22200 | 22250 | 22200 | 386 |
| 420 | 20240305 | 134600 | 4525823400 | 22200 | 22050 | 22200 | 22050 | 477 |
| 421 | 20240305 | 134500 | 4515279650 | 22050 | 22150 | 22150 | 22050 | 970 |
| 422 | 20240305 | 134400 | 4493825450 | 22100 | 22200 | 22200 | 22100 | 388 |
| 423 | 20240305 | 134300 | 4485240250 | 22100 | 22200 | 22200 | 22100 | 767 |
| 424 | 20240305 | 134200 | 4468213750 | 22200 | 22150 | 22250 | 22150 | 2645 |
| 425 | 20240305 | 134100 | 4409442950 | 22150 | 22150 | 22150 | 22150 | 418 |
| 426 | 20240305 | 134000 | 4400184250 | 22150 | 22150 | 22200 | 22150 | 635 |
| 427 | 20240305 | 133900 | 4386106200 | 22150 | 22100 | 22150 | 22100 | 523 |
| 428 | 20240305 | 133800 | 4374530050 | 22150 | 22100 | 22150 | 22100 | 370 |
| 429 | 20240305 | 133700 | 4366349350 | 22150 | 22100 | 22150 | 22100 | 542 |
| 430 | 20240305 | 133600 | 4354368850 | 22150 | 22050 | 22150 | 22050 | 332 |
| 431 | 20240305 | 133500 | 4347027950 | 22100 | 22050 | 22100 | 22000 | 544 |
| 432 | 20240305 | 133400 | 4335016100 | 22100 | 22150 | 22150 | 22100 | 795 |
| 433 | 20240305 | 133300 | 4317425700 | 22150 | 22200 | 22250 | 22150 | 1369 |
| 434 | 20240305 | 133200 | 4287053850 | 22250 | 22200 | 22250 | 22200 | 1216 |
| 435 | 20240305 | 133100 | 4260028250 | 22150 | 22100 | 22150 | 22100 | 1521 |
| 436 | 20240305 | 133000 | 4226393500 | 22050 | 22050 | 22050 | 22000 | 1095 |
| 437 | 20240305 | 132900 | 4202273200 | 22050 | 22000 | 22050 | 22000 | 451 |
| 438 | 20240305 | 132800 | 4192331550 | 22050 | 22050 | 22100 | 22050 | 466 |
| 439 | 20240305 | 132700 | 4182054050 | 22050 | 22100 | 22100 | 22050 | 626 |
| 440 | 20240305 | 132600 | 4168235900 | 22100 | 22100 | 22150 | 22100 | 560 |
| 441 | 20240305 | 132500 | 4155857550 | 22100 | 22150 | 22150 | 22100 | 1819 |
| 442 | 20240305 | 132400 | 4115649600 | 22150 | 22000 | 22150 | 22000 | 2331 |
| 443 | 20240305 | 132300 | 4064263750 | 22000 | 21950 | 22000 | 21950 | 550 |
| 444 | 20240305 | 132200 | 4052188750 | 21950 | 21950 | 21950 | 21950 | 310 |
| 445 | 20240305 | 132100 | 4045384250 | 21950 | 21950 | 22000 | 21950 | 734 |
| 446 | 20240305 | 132000 | 4029272700 | 21950 | 22000 | 22000 | 21950 | 665 |
| 447 | 20240305 | 131900 | 4014661350 | 22000 | 21850 | 22000 | 21850 | 973 |
| 448 | 20240305 | 131800 | 3993333950 | 21900 | 21950 | 21950 | 21750 | 1056 |
| 449 | 20240305 | 131700 | 3970273550 | 21900 | 22000 | 22000 | 21900 | 409 |
| 450 | 20240305 | 131600 | 3961297450 | 22000 | 21950 | 22000 | 21850 | 631 |
| 451 | 20240305 | 131500 | 3947459850 | 22000 | 21900 | 22000 | 21900 | 868 |
| 452 | 20240305 | 131400 | 3928430800 | 21950 | 21950 | 22100 | 21950 | 539 |
| 453 | 20240305 | 131300 | 3916589700 | 21950 | 22100 | 22100 | 21950 | 923 |
| 454 | 20240305 | 131200 | 3896274450 | 22100 | 22100 | 22150 | 22100 | 1887 |
| 455 | 20240305 | 131100 | 3854538850 | 22100 | 22000 | 22100 | 21900 | 2357 |
| 456 | 20240305 | 131000 | 3802624250 | 22000 | 21850 | 22000 | 21650 | 1501 |
| 457 | 20240305 | 130900 | 3769789750 | 21900 | 22050 | 22050 | 21900 | 1573 |
| 458 | 20240305 | 130800 | 3735257200 | 22100 | 21700 | 22100 | 21700 | 8611 |
| 459 | 20240305 | 130700 | 3547231200 | 21700 | 21550 | 21750 | 21550 | 3123 |
| 460 | 20240305 | 130600 | 3479641100 | 21550 | 21500 | 21550 | 21500 | 580 |
| 461 | 20240305 | 130500 | 3467165600 | 21500 | 21500 | 21500 | 21500 | 44 |
| 462 | 20240305 | 130400 | 3466219600 | 21500 | 21500 | 21500 | 21500 | 44 |
| 463 | 20240305 | 130300 | 3465273600 | 21450 | 21450 | 21450 | 21450 | 206 |
| 464 | 20240305 | 130200 | 3460854900 | 21500 | 21500 | 21550 | 21500 | 47 |
| 465 | 20240305 | 130100 | 3459842200 | 21500 | 21550 | 21550 | 21500 | 50 |
| 466 | 20240305 | 130000 | 3458765000 | 21450 | 21450 | 21450 | 21450 | 343 |
| 467 | 20240305 | 125900 | 3451407650 | 21550 | 21450 | 21550 | 21450 | 601 |
| 468 | 20240305 | 125800 | 3438496800 | 21450 | 21350 | 21450 | 21300 | 407 |
| 469 | 20240305 | 125700 | 3429788000 | 21450 | 21400 | 21450 | 21400 | 45 |
| 470 | 20240305 | 125600 | 3428822800 | 21400 | 21400 | 21500 | 21350 | 59 |
| 471 | 20240305 | 125500 | 3427556200 | 21400 | 21400 | 21400 | 21400 | 2 |
| 472 | 20240305 | 125400 | 3427513400 | 21500 | 21500 | 21500 | 21500 | 44 |
| 473 | 20240305 | 125300 | 3426567400 | 21400 | 21450 | 21450 | 21400 | 1176 |
| 474 | 20240305 | 125200 | 3401398400 | 21400 | 21350 | 21400 | 21350 | 85 |
| 475 | 20240305 | 125100 | 3399579550 | 21350 | 21450 | 21450 | 21350 | 46 |
| 476 | 20240305 | 125000 | 3398593050 | 21300 | 21350 | 21450 | 21300 | 91 |
| 477 | 20240305 | 124900 | 3396650350 | 21450 | 21450 | 21450 | 21450 | 67 |
| 478 | 20240305 | 124800 | 3395213200 | 21400 | 21400 | 21400 | 21400 | 45 |
| 479 | 20240305 | 124700 | 3394250200 | 21350 | 21350 | 21350 | 21350 | 46 |
| 480 | 20240305 | 124600 | 3393268100 | 21200 | 21350 | 21350 | 21200 | 61 |
| 481 | 20240305 | 124500 | 3391968000 | 21350 | 21200 | 21350 | 21200 | 47 |
| 482 | 20240305 | 124400 | 3390967050 | 21200 | 21200 | 21200 | 21200 | 100 |
| 483 | 20240305 | 124300 | 3388847050 | 21350 | 21200 | 21400 | 21200 | 204 |
| 484 | 20240305 | 124200 | 3384512900 | 21300 | 21450 | 21500 | 21200 | 901 |
| 485 | 20240305 | 124100 | 3365342400 | 21450 | 21450 | 21450 | 21450 | 44 |
| 486 | 20240305 | 124000 | 3364398600 | 21450 | 21450 | 21450 | 21450 | 44 |
| 487 | 20240305 | 123900 | 3363454800 | 21400 | 21300 | 21400 | 21300 | 173 |
| 488 | 20240305 | 123800 | 3359768100 | 21550 | 21400 | 21550 | 21300 | 524 |
| 489 | 20240305 | 123700 | 3348579550 | 21550 | 21550 | 21550 | 21550 | 44 |
| 490 | 20240305 | 123600 | 3347631350 | 21550 | 21550 | 21550 | 21550 | 44 |
| 491 | 20240305 | 123500 | 3346683150 | 21400 | 21550 | 21550 | 21300 | 358 |
| 492 | 20240305 | 123400 | 3339025650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 493 | 20240305 | 123300 | 3339025650 | 21400 | 21450 | 21500 | 21400 | 141 |
| 494 | 20240305 | 123200 | 3336003550 | 21550 | 21550 | 21550 | 21500 | 149 |
| 495 | 20240305 | 123100 | 3332797600 | 21550 | 21550 | 21550 | 21550 | 44 |
| 496 | 20240305 | 123000 | 3331849400 | 21550 | 21550 | 21550 | 21550 | 95 |
| 497 | 20240305 | 122900 | 3329802150 | 21550 | 21550 | 21550 | 21550 | 44 |
| 498 | 20240305 | 122800 | 3328853950 | 21450 | 21550 | 21550 | 21450 | 85 |
| 499 | 20240305 | 122700 | 3327027500 | 21550 | 21500 | 21550 | 21500 | 254 |
| 500 | 20240305 | 122600 | 3321564300 | 21500 | 21500 | 21500 | 21500 | 44 |
| 501 | 20240305 | 122500 | 3320618300 | 21500 | 21500 | 21500 | 21500 | 44 |
| 502 | 20240305 | 122400 | 3319672300 | 21500 | 21500 | 21500 | 21500 | 144 |
| 503 | 20240305 | 122300 | 3316576300 | 21350 | 21400 | 21400 | 21350 | 36 |
| 504 | 20240305 | 122200 | 3315807200 | 21500 | 21500 | 21500 | 21500 | 44 |
| 505 | 20240305 | 122100 | 3314861200 | 21550 | 21550 | 21550 | 21550 | 44 |
| 506 | 20240305 | 122000 | 3313913000 | 21400 | 21400 | 21550 | 21400 | 638 |
| 507 | 20240305 | 121900 | 3300253200 | 21550 | 21500 | 21550 | 21450 | 203 |
| 508 | 20240305 | 121800 | 3295892450 | 21600 | 21600 | 21600 | 21600 | 44 |
| 509 | 20240305 | 121700 | 3294942050 | 21500 | 21500 | 21500 | 21500 | 0 |
| 510 | 20240305 | 121600 | 3294942050 | 21500 | 21550 | 21550 | 21500 | 143 |
| 511 | 20240305 | 121500 | 3291865350 | 21550 | 21600 | 21600 | 21550 | 45 |
| 512 | 20240305 | 121400 | 3290893400 | 21600 | 21600 | 21600 | 21600 | 44 |
| 513 | 20240305 | 121300 | 3289943000 | 21600 | 21600 | 21600 | 21600 | 44 |
| 514 | 20240305 | 121200 | 3288992600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 515 | 20240305 | 121100 | 3288992600 | 21550 | 21550 | 21550 | 21550 | 44 |
| 516 | 20240305 | 121000 | 3288044400 | 21550 | 21550 | 21600 | 21550 | 96 |
| 517 | 20240305 | 120900 | 3285973400 | 21550 | 21600 | 21600 | 21550 | 49 |
| 518 | 20240305 | 120800 | 3284915250 | 21600 | 21550 | 21600 | 21550 | 18 |
| 519 | 20240305 | 120700 | 3284526700 | 21600 | 21600 | 21600 | 21600 | 4 |
| 520 | 20240305 | 120600 | 3284440300 | 21600 | 21600 | 21600 | 21600 | 44 |
| 521 | 20240305 | 120500 | 3283489900 | 21600 | 21600 | 21600 | 21600 | 44 |
| 522 | 20240305 | 120400 | 3282539500 | 21600 | 21600 | 21600 | 21600 | 90 |
| 523 | 20240305 | 120300 | 3280595500 | 21600 | 21600 | 21600 | 21600 | 44 |
| 524 | 20240305 | 120200 | 3279645100 | 21600 | 21600 | 21600 | 21600 | 44 |
| 525 | 20240305 | 120100 | 3278694700 | 21450 | 21550 | 21550 | 21450 | 30 |
| 526 | 20240305 | 120000 | 3278049500 | 21600 | 21600 | 21600 | 21600 | 44 |
| 527 | 20240305 | 115900 | 3277099100 | 21600 | 21600 | 21600 | 21600 | 45 |
| 528 | 20240305 | 115800 | 3276127100 | 21600 | 21600 | 21600 | 21600 | 43 |
| 529 | 20240305 | 115700 | 3275198300 | 21600 | 21600 | 21600 | 21600 | 212 |
| 530 | 20240305 | 115600 | 3270619100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 531 | 20240305 | 115500 | 3270619100 | 21600 | 21500 | 21600 | 21500 | 46 |
| 532 | 20240305 | 115400 | 3269625600 | 21600 | 21500 | 21600 | 21500 | 46 |
| 533 | 20240305 | 115300 | 3268632300 | 21550 | 21550 | 21550 | 21500 | 116 |
| 534 | 20240305 | 115200 | 3266136100 | 21550 | 21550 | 21550 | 21550 | 43 |
| 535 | 20240305 | 115100 | 3265209450 | 21550 | 21600 | 21600 | 21550 | 92 |
| 536 | 20240305 | 115000 | 3263225750 | 21600 | 21600 | 21600 | 21600 | 43 |
| 537 | 20240305 | 114900 | 3262296950 | 21600 | 21550 | 21600 | 21550 | 49 |
| 538 | 20240305 | 114800 | 3261238800 | 21550 | 21550 | 21550 | 21550 | 93 |
| 539 | 20240305 | 114700 | 3259234650 | 21550 | 21550 | 21550 | 21550 | 63 |
| 540 | 20240305 | 114600 | 3257877000 | 21550 | 21550 | 21550 | 21550 | 45 |
| 541 | 20240305 | 114500 | 3256907250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 542 | 20240305 | 114400 | 3256907250 | 21550 | 21500 | 21550 | 21500 | 57 |
| 543 | 20240305 | 114300 | 3255679550 | 21500 | 21500 | 21500 | 21500 | 60 |
| 544 | 20240305 | 114200 | 3254389550 | 21500 | 21500 | 21550 | 21500 | 52 |
| 545 | 20240305 | 114100 | 3253269400 | 21550 | 21550 | 21550 | 21500 | 62 |
| 546 | 20240305 | 114000 | 3251934200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 547 | 20240305 | 113900 | 3251934200 | 21550 | 21550 | 21550 | 21500 | 71 |
| 548 | 20240305 | 113800 | 3250404800 | 21500 | 21500 | 21500 | 21500 | 222 |
| 549 | 20240305 | 113700 | 3245631800 | 21500 | 21500 | 21500 | 21500 | 52 |
| 550 | 20240305 | 113600 | 3244513800 | 21500 | 21500 | 21500 | 21500 | 50 |
| 551 | 20240305 | 113500 | 3243438800 | 21500 | 21500 | 21500 | 21500 | 48 |
| 552 | 20240305 | 113400 | 3242406800 | 21450 | 21450 | 21450 | 21450 | 12 |
| 553 | 20240305 | 113300 | 3242149400 | 21450 | 21450 | 21500 | 21450 | 116 |
| 554 | 20240305 | 113200 | 3239659050 | 21500 | 21500 | 21500 | 21450 | 46 |
| 555 | 20240305 | 113100 | 3238670150 | 21500 | 21500 | 21500 | 21500 | 43 |
| 556 | 20240305 | 113000 | 3237745650 | 21450 | 21500 | 21500 | 21450 | 45 |
| 557 | 20240305 | 112900 | 3236778250 | 21500 | 21500 | 21500 | 21500 | 33 |
| 558 | 20240305 | 112800 | 3236068750 | 21500 | 21500 | 21500 | 21500 | 57 |
| 559 | 20240305 | 112700 | 3234843250 | 21500 | 21500 | 21500 | 21500 | 113 |
| 560 | 20240305 | 112600 | 3232413750 | 21500 | 21500 | 21500 | 21500 | 43 |
| 561 | 20240305 | 112500 | 3231489250 | 21500 | 21500 | 21500 | 21500 | 44 |
| 562 | 20240305 | 112400 | 3230543250 | 21500 | 21500 | 21500 | 21500 | 0 |
| 563 | 20240305 | 112300 | 3230543250 | 21500 | 21500 | 21500 | 21500 | 61 |
| 564 | 20240305 | 112200 | 3229231750 | 21500 | 21500 | 21500 | 21500 | 43 |
| 565 | 20240305 | 112100 | 3228307250 | 21450 | 21450 | 21450 | 21450 | 41 |
| 566 | 20240305 | 112000 | 3227427800 | 21500 | 21400 | 21500 | 21400 | 21 |
| 567 | 20240305 | 111900 | 3226978300 | 21400 | 21400 | 21400 | 21400 | 43 |
| 568 | 20240305 | 111800 | 3226058100 | 21400 | 21400 | 21400 | 21400 | 6 |
| 569 | 20240305 | 111700 | 3225929700 | 21400 | 21400 | 21400 | 21400 | 114 |
| 570 | 20240305 | 111600 | 3223490100 | 21400 | 21400 | 21400 | 21400 | 43 |
| 571 | 20240305 | 111500 | 3222569900 | 21350 | 21400 | 21400 | 21350 | 318 |
| 572 | 20240305 | 111400 | 3215780500 | 21450 | 21450 | 21450 | 21450 | 48 |
| 573 | 20240305 | 111300 | 3214750900 | 21450 | 21450 | 21450 | 21450 | 1 |
| 574 | 20240305 | 111200 | 3214729450 | 21450 | 21450 | 21450 | 21450 | 43 |
| 575 | 20240305 | 111100 | 3213807100 | 21500 | 21500 | 21500 | 21500 | 48 |
| 576 | 20240305 | 111000 | 3212775100 | 21500 | 21500 | 21500 | 21500 | 43 |
| 577 | 20240305 | 110900 | 3211850600 | 21500 | 21500 | 21500 | 21500 | 69 |
| 578 | 20240305 | 110800 | 3210367100 | 21450 | 21450 | 21450 | 21450 | 24 |
| 579 | 20240305 | 110700 | 3209852300 | 21450 | 21450 | 21450 | 21450 | 377 |
| 580 | 20240305 | 110600 | 3201765650 | 21400 | 21400 | 21400 | 21350 | 366 |
| 581 | 20240305 | 110500 | 3193939900 | 21250 | 21400 | 21400 | 21250 | 621 |
| 582 | 20240305 | 110400 | 3180737050 | 21350 | 21300 | 21350 | 21200 | 333 |
| 583 | 20240305 | 110300 | 3173650850 | 21300 | 21300 | 21300 | 21100 | 593 |
| 584 | 20240305 | 110200 | 3161094600 | 21200 | 21300 | 21300 | 21200 | 238 |
| 585 | 20240305 | 110100 | 3156038150 | 21250 | 21300 | 21300 | 21250 | 89 |
| 586 | 20240305 | 110000 | 3154143200 | 21350 | 21350 | 21350 | 21350 | 157 |
| 587 | 20240305 | 105900 | 3150791250 | 21350 | 21350 | 21350 | 21350 | 44 |
| 588 | 20240305 | 105800 | 3149851850 | 21350 | 21350 | 21400 | 21350 | 47 |
| 589 | 20240305 | 105700 | 3148848300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 590 | 20240305 | 105600 | 3148848300 | 21300 | 21300 | 21300 | 21300 | 40 |
| 591 | 20240305 | 105500 | 3147996300 | 21300 | 21200 | 21300 | 21200 | 165 |
| 592 | 20240305 | 105400 | 3144493950 | 21150 | 21250 | 21250 | 21150 | 743 |
| 593 | 20240305 | 105300 | 3128752000 | 21300 | 21350 | 21350 | 21300 | 42 |
| 594 | 20240305 | 105200 | 3127857300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 595 | 20240305 | 105100 | 3127857300 | 21350 | 21300 | 21350 | 21300 | 97 |
| 596 | 20240305 | 105000 | 3125791150 | 21200 | 21450 | 21450 | 21200 | 345 |
| 597 | 20240305 | 104900 | 3118458350 | 21450 | 21450 | 21450 | 21450 | 11 |
| 598 | 20240305 | 104800 | 3118222400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 599 | 20240305 | 104700 | 3118222400 | 21350 | 21350 | 21350 | 21350 | 66 |
| 600 | 20240305 | 104600 | 3116813300 | 21300 | 21350 | 21350 | 21300 | 88 |
| 601 | 20240305 | 104500 | 3114937850 | 21450 | 21450 | 21450 | 21450 | 2 |
| 602 | 20240305 | 104400 | 3114894950 | 21450 | 21450 | 21450 | 21450 | 1 |
| 603 | 20240305 | 104300 | 3114873500 | 21350 | 21350 | 21350 | 21350 | 65 |
| 604 | 20240305 | 104200 | 3113485750 | 21350 | 21300 | 21350 | 21300 | 34 |
| 605 | 20240305 | 104100 | 3112761250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 606 | 20240305 | 104000 | 3112739950 | 21250 | 21250 | 21250 | 21250 | 66 |
| 607 | 20240305 | 103900 | 3111337450 | 21300 | 21300 | 21300 | 21300 | 61 |
| 608 | 20240305 | 103800 | 3110038150 | 21300 | 21300 | 21300 | 21150 | 816 |
| 609 | 20240305 | 103700 | 3092706800 | 21300 | 21400 | 21400 | 21300 | 1119 |
| 610 | 20240305 | 103600 | 3068811850 | 21450 | 21500 | 21500 | 21450 | 38 |
| 611 | 20240305 | 103500 | 3067995700 | 21500 | 21500 | 21500 | 21500 | 0 |
| 612 | 20240305 | 103400 | 3067995700 | 21500 | 21500 | 21500 | 21500 | 5 |
| 613 | 20240305 | 103300 | 3067888200 | 21500 | 21500 | 21500 | 21500 | 1 |
| 614 | 20240305 | 103200 | 3067866700 | 21450 | 21500 | 21500 | 21450 | 157 |
| 615 | 20240305 | 103100 | 3064499000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 616 | 20240305 | 103000 | 3064499000 | 21650 | 21650 | 21650 | 21650 | 11 |
| 617 | 20240305 | 102900 | 3064260850 | 21450 | 21450 | 21450 | 21450 | 18 |
| 618 | 20240305 | 102800 | 3063874750 | 21450 | 21450 | 21450 | 21450 | 11 |
| 619 | 20240305 | 102700 | 3063638800 | 21450 | 21450 | 21450 | 21400 | 129 |
| 620 | 20240305 | 102600 | 3060875150 | 21450 | 21450 | 21450 | 21450 | 0 |
| 621 | 20240305 | 102500 | 3060875150 | 21450 | 21450 | 21450 | 21450 | 4 |
| 622 | 20240305 | 102400 | 3060789350 | 21400 | 21400 | 21400 | 21400 | 59 |
| 623 | 20240305 | 102300 | 3059526750 | 21450 | 21450 | 21450 | 21450 | 93 |
| 624 | 20240305 | 102200 | 3057531900 | 21450 | 21450 | 21450 | 21450 | 6 |
| 625 | 20240305 | 102100 | 3057403200 | 21450 | 21400 | 21450 | 21400 | 166 |
| 626 | 20240305 | 102000 | 3053850650 | 21400 | 21400 | 21400 | 21400 | 197 |
| 627 | 20240305 | 101900 | 3049634850 | 21400 | 21350 | 21400 | 21350 | 6 |
| 628 | 20240305 | 101800 | 3049506650 | 21350 | 21350 | 21350 | 21350 | 22 |
| 629 | 20240305 | 101700 | 3049036950 | 21350 | 21450 | 21450 | 21350 | 408 |
| 630 | 20240305 | 101600 | 3040305900 | 21450 | 21400 | 21450 | 21400 | 628 |
| 631 | 20240305 | 101500 | 3026837350 | 21450 | 21600 | 21600 | 21400 | 3312 |
| 632 | 20240305 | 101400 | 2955808250 | 21550 | 21600 | 21650 | 21550 | 201 |
| 633 | 20240305 | 101300 | 2951473350 | 21600 | 21600 | 21600 | 21600 | 21 |
| 634 | 20240305 | 101200 | 2951019750 | 21600 | 21550 | 21600 | 21500 | 102 |
| 635 | 20240305 | 101100 | 2948817000 | 21500 | 21550 | 21550 | 21500 | 109 |
| 636 | 20240305 | 101000 | 2946468950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 637 | 20240305 | 100900 | 2946447400 | 21450 | 21550 | 21550 | 21450 | 351 |
| 638 | 20240305 | 100800 | 2938913900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 639 | 20240305 | 100700 | 2938913900 | 21500 | 21550 | 21550 | 21450 | 740 |
| 640 | 20240305 | 100600 | 2923002500 | 21550 | 21600 | 21600 | 21550 | 212 |
| 641 | 20240305 | 100500 | 2918433550 | 21600 | 21600 | 21600 | 21600 | 79 |
| 642 | 20240305 | 100400 | 2916727150 | 21600 | 21600 | 21600 | 21600 | 1 |
| 643 | 20240305 | 100300 | 2916705550 | 21650 | 21650 | 21650 | 21650 | 6 |
| 644 | 20240305 | 100200 | 2916575650 | 21650 | 21650 | 21650 | 21650 | 1 |
| 645 | 20240305 | 100100 | 2916554000 | 21700 | 21700 | 21700 | 21700 | 4 |
| 646 | 20240305 | 100000 | 2916467200 | 21700 | 21750 | 21750 | 21700 | 2 |
| 647 | 20240305 | 095900 | 2916423750 | 21550 | 21700 | 21700 | 21550 | 30 |
| 648 | 20240305 | 095800 | 2915775250 | 21750 | 21700 | 21750 | 21700 | 114 |
| 649 | 20240305 | 095700 | 2913301400 | 21700 | 21650 | 21750 | 21650 | 491 |
| 650 | 20240305 | 095600 | 2902648750 | 21600 | 21600 | 21600 | 21600 | 332 |
| 651 | 20240305 | 095500 | 2895477550 | 21550 | 21550 | 21550 | 21550 | 1200 |
| 652 | 20240305 | 095400 | 2869617550 | 21550 | 21600 | 21600 | 21550 | 296 |
| 653 | 20240305 | 095300 | 2863238450 | 21550 | 21550 | 21550 | 21500 | 3 |
| 654 | 20240305 | 095200 | 2863173850 | 21550 | 21550 | 21550 | 21500 | 265 |
| 655 | 20240305 | 095100 | 2857467100 | 21550 | 21550 | 21550 | 21550 | 160 |
| 656 | 20240305 | 095000 | 2854019100 | 21550 | 21550 | 21600 | 21550 | 574 |
| 657 | 20240305 | 094900 | 2841644400 | 21600 | 21550 | 21600 | 21450 | 1996 |
| 658 | 20240305 | 094800 | 2798714900 | 21550 | 21750 | 21750 | 21550 | 2661 |
| 659 | 20240305 | 094700 | 2741097000 | 21750 | 21800 | 21800 | 21750 | 174 |
| 660 | 20240305 | 094600 | 2737312200 | 21750 | 21850 | 21850 | 21750 | 338 |
| 661 | 20240305 | 094500 | 2729956300 | 21850 | 21800 | 21850 | 21800 | 18 |
| 662 | 20240305 | 094400 | 2729563350 | 21850 | 21800 | 21850 | 21750 | 818 |
| 663 | 20240305 | 094300 | 2711762250 | 21800 | 21950 | 21950 | 21800 | 516 |
| 664 | 20240305 | 094200 | 2700512700 | 21800 | 21950 | 21950 | 21800 | 84 |
| 665 | 20240305 | 094100 | 2698676500 | 21950 | 21950 | 21950 | 21850 | 120 |
| 666 | 20240305 | 094000 | 2696054100 | 21850 | 21850 | 21950 | 21850 | 233 |
| 667 | 20240305 | 093900 | 2690960950 | 21950 | 21900 | 21950 | 21850 | 546 |
| 668 | 20240305 | 093800 | 2679027250 | 21950 | 21950 | 21950 | 21900 | 722 |
| 669 | 20240305 | 093700 | 2663202400 | 21900 | 21900 | 21900 | 21900 | 393 |
| 670 | 20240305 | 093600 | 2654595700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 671 | 20240305 | 093500 | 2654595700 | 21900 | 21900 | 21900 | 21900 | 14 |
| 672 | 20240305 | 093400 | 2654289100 | 21900 | 21800 | 21900 | 21800 | 63 |
| 673 | 20240305 | 093300 | 2652915550 | 21800 | 21850 | 21850 | 21750 | 249 |
| 674 | 20240305 | 093200 | 2647493500 | 21850 | 21700 | 21850 | 21700 | 408 |
| 675 | 20240305 | 093100 | 2638607700 | 21750 | 21750 | 21750 | 21700 | 379 |
| 676 | 20240305 | 093000 | 2630364800 | 21800 | 21850 | 22000 | 21750 | 1924 |
| 677 | 20240305 | 092900 | 2588422950 | 21900 | 21800 | 21900 | 21750 | 315 |
| 678 | 20240305 | 092800 | 2581565200 | 21750 | 22100 | 22100 | 21700 | 2619 |
| 679 | 20240305 | 092700 | 2524556450 | 21850 | 21950 | 22400 | 21850 | 3235 |
| 680 | 20240305 | 092600 | 2453165350 | 21900 | 21950 | 22000 | 21900 | 1197 |
| 681 | 20240305 | 092500 | 2426928050 | 21950 | 21950 | 21950 | 21950 | 76 |
| 682 | 20240305 | 092400 | 2425259850 | 21900 | 21950 | 21950 | 21900 | 446 |
| 683 | 20240305 | 092300 | 2415488150 | 21950 | 21950 | 22050 | 21950 | 697 |
| 684 | 20240305 | 092200 | 2400144900 | 22050 | 22050 | 22050 | 21950 | 1340 |
| 685 | 20240305 | 092100 | 2370703650 | 22050 | 21800 | 22050 | 21800 | 1198 |
| 686 | 20240305 | 092000 | 2344442400 | 21850 | 21900 | 21900 | 21800 | 1396 |
| 687 | 20240305 | 091900 | 2313968750 | 21850 | 21900 | 21900 | 21850 | 956 |
| 688 | 20240305 | 091800 | 2293035350 | 21900 | 21900 | 21950 | 21850 | 392 |
| 689 | 20240305 | 091700 | 2284456550 | 22000 | 21700 | 22050 | 21650 | 1254 |
| 690 | 20240305 | 091600 | 2257048050 | 21700 | 21900 | 21900 | 21700 | 2418 |
| 691 | 20240305 | 091500 | 2204375700 | 21900 | 21900 | 22000 | 21850 | 403 |
| 692 | 20240305 | 091400 | 2195551100 | 21900 | 22000 | 22050 | 21900 | 644 |
| 693 | 20240305 | 091300 | 2181410650 | 22000 | 22050 | 22050 | 21700 | 4137 |
| 694 | 20240305 | 091200 | 2090695750 | 22000 | 22200 | 22250 | 22000 | 5738 |
| 695 | 20240305 | 091100 | 1964055500 | 22150 | 22200 | 22350 | 22150 | 1844 |
| 696 | 20240305 | 091000 | 1923085800 | 22300 | 22450 | 22450 | 22100 | 3906 |
| 697 | 20240305 | 090900 | 1836175450 | 22450 | 22550 | 22600 | 22450 | 737 |
| 698 | 20240305 | 090800 | 1819569500 | 22550 | 22550 | 22600 | 22400 | 672 |
| 699 | 20240305 | 090700 | 1804441100 | 22350 | 22650 | 22650 | 22200 | 6172 |
| 700 | 20240305 | 090600 | 1666153500 | 22650 | 22600 | 22700 | 22600 | 1995 |
| 701 | 20240305 | 090500 | 1621025100 | 22650 | 22850 | 22850 | 22600 | 3194 |
| 702 | 20240305 | 090400 | 1548445000 | 22750 | 23100 | 23100 | 22700 | 4409 |
| 703 | 20240305 | 090300 | 1447562200 | 23100 | 22950 | 23250 | 22800 | 5219 |
| 704 | 20240305 | 090200 | 1327767100 | 22900 | 23350 | 23450 | 22900 | 10598 |
| 705 | 20240305 | 090100 | 1082448100 | 23300 | 23100 | 23850 | 23000 | 27147 |
| 706 | 20240305 | 090000 | 446054300 | 23100 | 21750 | 23500 | 21750 | 19571 |