36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 202500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 3 | 20240305 | 202400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20240305 | 202300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20240305 | 202200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20240305 | 202100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20240305 | 202000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20240305 | 201900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20240305 | 201800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20240305 | 201700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20240305 | 201600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20240305 | 201500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20240305 | 201400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20240305 | 201300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20240305 | 201200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20240305 | 201100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20240305 | 201000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20240305 | 200900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20240305 | 200800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20240305 | 200700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20240305 | 200600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20240305 | 200500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20240305 | 200400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20240305 | 200300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20240305 | 200200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20240305 | 200100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20240305 | 200000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20240305 | 195900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20240305 | 195800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20240305 | 195700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20240305 | 195600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20240305 | 195500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 33 | 20240305 | 195400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20240305 | 195300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20240305 | 195200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20240305 | 195100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20240305 | 195000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20240305 | 194900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20240305 | 194800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20240305 | 194700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20240305 | 194600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20240305 | 194500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20240305 | 194400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20240305 | 194300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20240305 | 194200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20240305 | 194100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20240305 | 194000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20240305 | 193900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20240305 | 193800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20240305 | 193700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20240305 | 193600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20240305 | 193500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20240305 | 193400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20240305 | 193300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20240305 | 193200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20240305 | 193100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20240305 | 193000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20240305 | 192900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20240305 | 192800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20240305 | 192700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20240305 | 192600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20240305 | 192500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 63 | 20240305 | 192400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20240305 | 192300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20240305 | 192200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20240305 | 192100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20240305 | 192000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20240305 | 191900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20240305 | 191800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20240305 | 191700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20240305 | 191600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20240305 | 191500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20240305 | 191400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20240305 | 191300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20240305 | 191200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20240305 | 191100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20240305 | 191000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20240305 | 190900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20240305 | 190800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20240305 | 190700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20240305 | 190600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20240305 | 190500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20240305 | 190400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20240305 | 190300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20240305 | 190200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20240305 | 190100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20240305 | 190000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20240305 | 185900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20240305 | 185800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20240305 | 185700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20240305 | 185600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20240305 | 185500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 93 | 20240305 | 185400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20240305 | 185300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20240305 | 185200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20240305 | 185100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20240305 | 185000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20240305 | 184900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20240305 | 184800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20240305 | 184700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20240305 | 184600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20240305 | 184500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20240305 | 184400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20240305 | 184300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20240305 | 184200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20240305 | 184100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20240305 | 184000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20240305 | 183900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20240305 | 183800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20240305 | 183700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20240305 | 183600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20240305 | 183500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20240305 | 183400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20240305 | 183300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20240305 | 183200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20240305 | 183100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20240305 | 183000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20240305 | 182900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20240305 | 182800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20240305 | 182700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20240305 | 182600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20240305 | 182500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 123 | 20240305 | 182400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20240305 | 182300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20240305 | 182200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20240305 | 182100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20240305 | 182000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20240305 | 181900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20240305 | 181800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20240305 | 181700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20240305 | 181600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20240305 | 181500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20240305 | 181400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20240305 | 181300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20240305 | 181200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20240305 | 181100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20240305 | 181000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20240305 | 180900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20240305 | 180800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20240305 | 180700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20240305 | 180600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20240305 | 180500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20240305 | 180400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20240305 | 180300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20240305 | 180200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20240305 | 180100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20240305 | 180000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20240305 | 175900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20240305 | 175800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20240305 | 175700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20240305 | 175600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20240305 | 175500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 153 | 20240305 | 175400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20240305 | 175300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20240305 | 175200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20240305 | 175100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20240305 | 175000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20240305 | 174900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20240305 | 174800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20240305 | 174700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20240305 | 174600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20240305 | 174500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20240305 | 174400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20240305 | 174300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20240305 | 174200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20240305 | 174100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20240305 | 174000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20240305 | 173900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20240305 | 173800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20240305 | 173700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20240305 | 173600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20240305 | 173500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20240305 | 173400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20240305 | 173300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20240305 | 173200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20240305 | 173100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20240305 | 173000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20240305 | 172900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20240305 | 172800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20240305 | 172700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20240305 | 172600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20240305 | 172500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 183 | 20240305 | 172400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20240305 | 172300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20240305 | 172200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20240305 | 172100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20240305 | 172000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20240305 | 171900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20240305 | 171800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20240305 | 171700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20240305 | 171600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20240305 | 171500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20240305 | 171400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20240305 | 171300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20240305 | 171200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20240305 | 171100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20240305 | 171000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20240305 | 170900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20240305 | 170800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20240305 | 170700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20240305 | 170600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20240305 | 170500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20240305 | 170400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20240305 | 170300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20240305 | 170200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20240305 | 170100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20240305 | 170000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20240305 | 165900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20240305 | 165800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20240305 | 165700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20240305 | 165600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20240305 | 165500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 213 | 20240305 | 165400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20240305 | 165300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20240305 | 165200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20240305 | 165100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20240305 | 165000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20240305 | 164900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20240305 | 164800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20240305 | 164700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20240305 | 164600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20240305 | 164500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20240305 | 164400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20240305 | 164300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20240305 | 164200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20240305 | 164100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20240305 | 164000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20240305 | 163900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20240305 | 163800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20240305 | 163700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20240305 | 163600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20240305 | 163500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20240305 | 163400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20240305 | 163300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20240305 | 163200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20240305 | 163100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20240305 | 163000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20240305 | 162900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20240305 | 162800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20240305 | 162700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20240305 | 162600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20240305 | 162500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 243 | 20240305 | 162400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20240305 | 162300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20240305 | 162200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20240305 | 162100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20240305 | 162000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20240305 | 161900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20240305 | 161800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20240305 | 161700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20240305 | 161600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20240305 | 161500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20240305 | 161400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20240305 | 161300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20240305 | 161200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20240305 | 161100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20240305 | 161000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20240305 | 160900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20240305 | 160800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20240305 | 160700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20240305 | 160600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20240305 | 160500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20240305 | 160400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20240305 | 160300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20240305 | 160200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20240305 | 160100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20240305 | 160000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20240305 | 155900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20240305 | 155800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20240305 | 155700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20240305 | 155600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20240305 | 155500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 273 | 20240305 | 155400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20240305 | 155300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20240305 | 155200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20240305 | 155100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20240305 | 155000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20240305 | 154900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20240305 | 154800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20240305 | 154700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20240305 | 154600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20240305 | 154500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20240305 | 154400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20240305 | 154300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20240305 | 154200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20240305 | 154100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20240305 | 154000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20240305 | 153900 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20240305 | 153800 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20240305 | 153700 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 291 | 20240305 | 153600 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 292 | 20240305 | 153500 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 293 | 20240305 | 153400 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 294 | 20240305 | 153300 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 295 | 20240305 | 153200 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 296 | 20240305 | 153100 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 297 | 20240305 | 153000 | 7100223150 | 45950 | 45950 | 45950 | 45950 | 2752 |
| 298 | 20240305 | 152900 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20240305 | 152800 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20240305 | 152700 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20240305 | 152600 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20240305 | 152500 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 303 | 20240305 | 152400 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20240305 | 152300 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20240305 | 152200 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20240305 | 152100 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20240305 | 152000 | 6973768750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20240305 | 151900 | 6973768750 | 46000 | 45950 | 46000 | 45800 | 254 |
| 309 | 20240305 | 151800 | 6962104900 | 45950 | 45850 | 45950 | 45850 | 614 |
| 310 | 20240305 | 151700 | 6933914100 | 45850 | 45850 | 45900 | 45800 | 866 |
| 311 | 20240305 | 151600 | 6894228850 | 45800 | 45850 | 45850 | 45800 | 1034 |
| 312 | 20240305 | 151500 | 6846852700 | 45800 | 45850 | 45900 | 45800 | 411 |
| 313 | 20240305 | 151400 | 6828016050 | 45850 | 45850 | 45900 | 45850 | 600 |
| 314 | 20240305 | 151300 | 6800501750 | 45850 | 45900 | 45900 | 45850 | 510 |
| 315 | 20240305 | 151200 | 6777114000 | 45900 | 45850 | 45900 | 45800 | 983 |
| 316 | 20240305 | 151100 | 6732055400 | 45800 | 45850 | 45850 | 45800 | 718 |
| 317 | 20240305 | 151000 | 6699161800 | 45800 | 45800 | 45850 | 45800 | 610 |
| 318 | 20240305 | 150900 | 6671211250 | 45800 | 45850 | 45850 | 45800 | 600 |
| 319 | 20240305 | 150800 | 6643725400 | 45800 | 45750 | 45850 | 45750 | 816 |
| 320 | 20240305 | 150700 | 6606351350 | 45800 | 45800 | 45800 | 45750 | 344 |
| 321 | 20240305 | 150600 | 6590602000 | 45800 | 45800 | 45850 | 45750 | 404 |
| 322 | 20240305 | 150500 | 6572099650 | 45850 | 45850 | 45900 | 45800 | 737 |
| 323 | 20240305 | 150400 | 6538320200 | 45850 | 45850 | 45850 | 45800 | 747 |
| 324 | 20240305 | 150300 | 6504096000 | 45850 | 45850 | 45900 | 45800 | 684 |
| 325 | 20240305 | 150200 | 6472746300 | 45800 | 45850 | 45900 | 45800 | 2448 |
| 326 | 20240305 | 150100 | 6360615200 | 45800 | 45800 | 45900 | 45750 | 2183 |
| 327 | 20240305 | 150000 | 6260631950 | 45750 | 45800 | 45800 | 45750 | 344 |
| 328 | 20240305 | 145900 | 6244887500 | 45750 | 45800 | 45800 | 45750 | 281 |
| 329 | 20240305 | 145800 | 6232022050 | 45800 | 45800 | 45800 | 45750 | 272 |
| 330 | 20240305 | 145700 | 6219571800 | 45800 | 45800 | 45800 | 45750 | 440 |
| 331 | 20240305 | 145600 | 6199426350 | 45800 | 45800 | 45800 | 45750 | 515 |
| 332 | 20240305 | 145500 | 6175857850 | 45750 | 45750 | 45800 | 45750 | 242 |
| 333 | 20240305 | 145400 | 6164782400 | 45800 | 45750 | 45800 | 45750 | 319 |
| 334 | 20240305 | 145300 | 6150181150 | 45800 | 45800 | 45800 | 45750 | 409 |
| 335 | 20240305 | 145200 | 6131455300 | 45800 | 45800 | 45800 | 45750 | 356 |
| 336 | 20240305 | 145100 | 6115155150 | 45800 | 45850 | 45850 | 45750 | 487 |
| 337 | 20240305 | 145000 | 6092849950 | 45850 | 45800 | 45850 | 45800 | 614 |
| 338 | 20240305 | 144900 | 6064721600 | 45800 | 45850 | 45900 | 45800 | 1013 |
| 339 | 20240305 | 144800 | 6018316000 | 45800 | 45850 | 45850 | 45800 | 569 |
| 340 | 20240305 | 144700 | 5992247450 | 45800 | 45850 | 45850 | 45800 | 895 |
| 341 | 20240305 | 144600 | 5951249400 | 45850 | 45900 | 45900 | 45800 | 509 |
| 342 | 20240305 | 144500 | 5927927050 | 45900 | 45900 | 45900 | 45800 | 922 |
| 343 | 20240305 | 144400 | 5885650200 | 45950 | 45850 | 45950 | 45850 | 811 |
| 344 | 20240305 | 144300 | 5848455250 | 45900 | 45950 | 45950 | 45850 | 358 |
| 345 | 20240305 | 144200 | 5832019650 | 45950 | 45950 | 45950 | 45900 | 643 |
| 346 | 20240305 | 144100 | 5802500650 | 45900 | 45950 | 45950 | 45900 | 305 |
| 347 | 20240305 | 144000 | 5788494000 | 45900 | 45950 | 45950 | 45900 | 364 |
| 348 | 20240305 | 143900 | 5771785000 | 45950 | 45950 | 45950 | 45900 | 541 |
| 349 | 20240305 | 143800 | 5746940900 | 45900 | 45900 | 45950 | 45850 | 237 |
| 350 | 20240305 | 143700 | 5736066600 | 45850 | 45900 | 45950 | 45850 | 644 |
| 351 | 20240305 | 143600 | 5706503900 | 45900 | 45900 | 45950 | 45900 | 217 |
| 352 | 20240305 | 143500 | 5696540100 | 45950 | 45900 | 45950 | 45900 | 263 |
| 353 | 20240305 | 143400 | 5684467500 | 45900 | 45950 | 45950 | 45900 | 151 |
| 354 | 20240305 | 143300 | 5677533200 | 45900 | 45850 | 45900 | 45850 | 948 |
| 355 | 20240305 | 143200 | 5634037200 | 45900 | 45850 | 45900 | 45850 | 374 |
| 356 | 20240305 | 143100 | 5616887050 | 45850 | 45850 | 45900 | 45850 | 140 |
| 357 | 20240305 | 143000 | 5610465450 | 45900 | 45850 | 45950 | 45850 | 295 |
| 358 | 20240305 | 142900 | 5596930400 | 45850 | 45900 | 45950 | 45850 | 346 |
| 359 | 20240305 | 142800 | 5581048450 | 45900 | 45900 | 45950 | 45850 | 255 |
| 360 | 20240305 | 142700 | 5569348100 | 45900 | 45900 | 45950 | 45850 | 272 |
| 361 | 20240305 | 142600 | 5556864350 | 45900 | 45950 | 45950 | 45850 | 233 |
| 362 | 20240305 | 142500 | 5546166100 | 45900 | 45950 | 45950 | 45850 | 444 |
| 363 | 20240305 | 142400 | 5525787100 | 45950 | 45850 | 46000 | 45850 | 244 |
| 364 | 20240305 | 142300 | 5514579050 | 45900 | 45850 | 46000 | 45850 | 542 |
| 365 | 20240305 | 142200 | 5489708350 | 45900 | 45850 | 45950 | 45850 | 497 |
| 366 | 20240305 | 142100 | 5466891250 | 45850 | 45950 | 45950 | 45850 | 486 |
| 367 | 20240305 | 142000 | 5444589150 | 45900 | 45900 | 45950 | 45900 | 475 |
| 368 | 20240305 | 141900 | 5422781850 | 45900 | 46000 | 46000 | 45900 | 370 |
| 369 | 20240305 | 141800 | 5405791900 | 45950 | 45900 | 46000 | 45850 | 789 |
| 370 | 20240305 | 141700 | 5369543100 | 45900 | 45950 | 45950 | 45900 | 390 |
| 371 | 20240305 | 141600 | 5351637900 | 45900 | 45950 | 45950 | 45900 | 403 |
| 372 | 20240305 | 141500 | 5333136200 | 45950 | 45900 | 45950 | 45900 | 243 |
| 373 | 20240305 | 141400 | 5321978100 | 45950 | 45900 | 45950 | 45900 | 414 |
| 374 | 20240305 | 141300 | 5302970800 | 45950 | 45950 | 45950 | 45900 | 221 |
| 375 | 20240305 | 141200 | 5292820450 | 45950 | 45950 | 45950 | 45900 | 396 |
| 376 | 20240305 | 141100 | 5274640100 | 45950 | 45900 | 45950 | 45900 | 387 |
| 377 | 20240305 | 141000 | 5256872800 | 45950 | 45900 | 45950 | 45900 | 161 |
| 378 | 20240305 | 140900 | 5249477050 | 45950 | 45950 | 45950 | 45900 | 405 |
| 379 | 20240305 | 140800 | 5230882050 | 45900 | 45950 | 45950 | 45900 | 269 |
| 380 | 20240305 | 140700 | 5218527300 | 45900 | 45950 | 45950 | 45900 | 317 |
| 381 | 20240305 | 140600 | 5203973450 | 45900 | 45900 | 46000 | 45900 | 315 |
| 382 | 20240305 | 140500 | 5189511950 | 45900 | 45950 | 46000 | 45900 | 241 |
| 383 | 20240305 | 140400 | 5178439300 | 45900 | 45950 | 46000 | 45900 | 829 |
| 384 | 20240305 | 140300 | 5140361800 | 45900 | 45950 | 45950 | 45900 | 145 |
| 385 | 20240305 | 140200 | 5133702550 | 45900 | 45900 | 45950 | 45900 | 1213 |
| 386 | 20240305 | 140100 | 5078019250 | 45900 | 45900 | 45950 | 45900 | 300 |
| 387 | 20240305 | 140000 | 5064240850 | 45900 | 45950 | 46000 | 45900 | 173 |
| 388 | 20240305 | 135900 | 5056288750 | 45950 | 45950 | 46000 | 45900 | 190 |
| 389 | 20240305 | 135800 | 5047557750 | 45950 | 46000 | 46000 | 45900 | 390 |
| 390 | 20240305 | 135700 | 5029649500 | 46000 | 45900 | 46000 | 45900 | 412 |
| 391 | 20240305 | 135600 | 5010732550 | 45950 | 45950 | 45950 | 45900 | 227 |
| 392 | 20240305 | 135500 | 5000306850 | 45950 | 45950 | 46000 | 45900 | 822 |
| 393 | 20240305 | 135400 | 4962518600 | 46000 | 46000 | 46000 | 45950 | 536 |
| 394 | 20240305 | 135300 | 4937883600 | 46000 | 45950 | 46000 | 45950 | 408 |
| 395 | 20240305 | 135200 | 4919130900 | 45950 | 46000 | 46000 | 45950 | 170 |
| 396 | 20240305 | 135100 | 4911315850 | 46000 | 46000 | 46000 | 45950 | 438 |
| 397 | 20240305 | 135000 | 4891182250 | 46000 | 46050 | 46050 | 45950 | 384 |
| 398 | 20240305 | 134900 | 4873521250 | 46050 | 46000 | 46050 | 46000 | 156 |
| 399 | 20240305 | 134800 | 4866341150 | 46050 | 46000 | 46050 | 46000 | 556 |
| 400 | 20240305 | 134700 | 4840761800 | 46050 | 46050 | 46050 | 46000 | 207 |
| 401 | 20240305 | 134600 | 4831233500 | 46050 | 46000 | 46050 | 46000 | 397 |
| 402 | 20240305 | 134500 | 4812964250 | 46050 | 46050 | 46050 | 46000 | 244 |
| 403 | 20240305 | 134400 | 4801734850 | 46050 | 46050 | 46050 | 46000 | 518 |
| 404 | 20240305 | 134300 | 4777894900 | 46000 | 46000 | 46050 | 46000 | 308 |
| 405 | 20240305 | 134200 | 4763725600 | 46000 | 46000 | 46050 | 46000 | 294 |
| 406 | 20240305 | 134100 | 4750192550 | 46000 | 46000 | 46050 | 46000 | 348 |
| 407 | 20240305 | 134000 | 4734180850 | 46000 | 46000 | 46050 | 46000 | 219 |
| 408 | 20240305 | 133900 | 4724101300 | 46000 | 46050 | 46050 | 46000 | 390 |
| 409 | 20240305 | 133800 | 4706153950 | 46050 | 46100 | 46100 | 46050 | 191 |
| 410 | 20240305 | 133700 | 4697353300 | 46050 | 46050 | 46050 | 46000 | 681 |
| 411 | 20240305 | 133600 | 4665999700 | 46050 | 46050 | 46100 | 46000 | 540 |
| 412 | 20240305 | 133500 | 4641130750 | 46100 | 46050 | 46100 | 46050 | 210 |
| 413 | 20240305 | 133400 | 4631454000 | 46050 | 46050 | 46100 | 46050 | 390 |
| 414 | 20240305 | 133300 | 4613489900 | 46050 | 46050 | 46100 | 46050 | 211 |
| 415 | 20240305 | 133200 | 4603767150 | 46050 | 46100 | 46100 | 46050 | 140 |
| 416 | 20240305 | 133100 | 4597317350 | 46100 | 46100 | 46100 | 46050 | 169 |
| 417 | 20240305 | 133000 | 4589531450 | 46100 | 46100 | 46100 | 46050 | 202 |
| 418 | 20240305 | 132900 | 4580224700 | 46050 | 46050 | 46100 | 46050 | 113 |
| 419 | 20240305 | 132800 | 4575019900 | 46050 | 46050 | 46100 | 46050 | 229 |
| 420 | 20240305 | 132700 | 4564469050 | 46100 | 46050 | 46100 | 46050 | 424 |
| 421 | 20240305 | 132600 | 4544928250 | 46050 | 46100 | 46100 | 46050 | 125 |
| 422 | 20240305 | 132500 | 4539168450 | 46100 | 46100 | 46100 | 46050 | 153 |
| 423 | 20240305 | 132400 | 4532116700 | 46050 | 46100 | 46100 | 46050 | 281 |
| 424 | 20240305 | 132300 | 4519170600 | 46100 | 46050 | 46100 | 46050 | 116 |
| 425 | 20240305 | 132200 | 4513826150 | 46100 | 46100 | 46150 | 46050 | 125 |
| 426 | 20240305 | 132100 | 4508065900 | 46050 | 46150 | 46150 | 46050 | 1046 |
| 427 | 20240305 | 132000 | 4459857750 | 46150 | 46100 | 46150 | 46100 | 111 |
| 428 | 20240305 | 131900 | 4454739550 | 46150 | 46100 | 46150 | 46100 | 214 |
| 429 | 20240305 | 131800 | 4444870450 | 46100 | 46050 | 46100 | 46050 | 138 |
| 430 | 20240305 | 131700 | 4438511150 | 46100 | 46100 | 46100 | 46050 | 233 |
| 431 | 20240305 | 131600 | 4427774000 | 46100 | 46050 | 46100 | 46000 | 909 |
| 432 | 20240305 | 131500 | 4385905800 | 46050 | 46000 | 46050 | 46000 | 215 |
| 433 | 20240305 | 131400 | 4376007750 | 46000 | 46000 | 46050 | 46000 | 266 |
| 434 | 20240305 | 131300 | 4363763550 | 46000 | 46000 | 46050 | 46000 | 215 |
| 435 | 20240305 | 131200 | 4353867950 | 46000 | 46000 | 46050 | 46000 | 320 |
| 436 | 20240305 | 131100 | 4339142750 | 46050 | 46050 | 46050 | 46000 | 225 |
| 437 | 20240305 | 131000 | 4328786050 | 46050 | 46000 | 46050 | 46000 | 315 |
| 438 | 20240305 | 130900 | 4314284700 | 46050 | 46000 | 46050 | 46000 | 113 |
| 439 | 20240305 | 130800 | 4309083250 | 46050 | 46050 | 46050 | 46000 | 232 |
| 440 | 20240305 | 130700 | 4298405350 | 46050 | 46050 | 46050 | 46000 | 199 |
| 441 | 20240305 | 130600 | 4289246500 | 46000 | 46050 | 46050 | 46000 | 210 |
| 442 | 20240305 | 130500 | 4279579600 | 46000 | 46000 | 46050 | 46000 | 281 |
| 443 | 20240305 | 130400 | 4266646450 | 46050 | 46000 | 46050 | 46000 | 167 |
| 444 | 20240305 | 130300 | 4258960400 | 46050 | 46050 | 46050 | 46000 | 269 |
| 445 | 20240305 | 130200 | 4246580250 | 46050 | 46050 | 46050 | 46000 | 123 |
| 446 | 20240305 | 130100 | 4240920350 | 46000 | 46050 | 46050 | 46000 | 162 |
| 447 | 20240305 | 130000 | 4233463300 | 46000 | 46000 | 46050 | 46000 | 220 |
| 448 | 20240305 | 125900 | 4223338600 | 46000 | 46050 | 46050 | 46000 | 176 |
| 449 | 20240305 | 125800 | 4215237000 | 46000 | 46000 | 46100 | 46000 | 227 |
| 450 | 20240305 | 125700 | 4204789000 | 46050 | 46100 | 46100 | 46050 | 257 |
| 451 | 20240305 | 125600 | 4192943800 | 46050 | 46100 | 46100 | 46050 | 213 |
| 452 | 20240305 | 125500 | 4183128950 | 46050 | 46100 | 46100 | 46050 | 163 |
| 453 | 20240305 | 125400 | 4175619850 | 46050 | 46050 | 46100 | 46050 | 142 |
| 454 | 20240305 | 125300 | 4169079550 | 46050 | 46000 | 46100 | 46000 | 400 |
| 455 | 20240305 | 125200 | 4150661100 | 46000 | 46050 | 46050 | 46000 | 167 |
| 456 | 20240305 | 125100 | 4142977300 | 46050 | 46050 | 46050 | 46000 | 230 |
| 457 | 20240305 | 125000 | 4132390250 | 46050 | 46100 | 46100 | 46000 | 173 |
| 458 | 20240305 | 124900 | 4124424450 | 46050 | 46050 | 46100 | 46050 | 127 |
| 459 | 20240305 | 124800 | 4118575700 | 46050 | 46050 | 46050 | 46000 | 217 |
| 460 | 20240305 | 124700 | 4108591400 | 46000 | 46100 | 46100 | 46000 | 160 |
| 461 | 20240305 | 124600 | 4101221150 | 46050 | 46050 | 46100 | 46000 | 145 |
| 462 | 20240305 | 124500 | 4094543400 | 46050 | 46000 | 46100 | 46000 | 171 |
| 463 | 20240305 | 124400 | 4086668050 | 46050 | 46100 | 46100 | 46000 | 428 |
| 464 | 20240305 | 124300 | 4066953200 | 46100 | 46100 | 46100 | 46050 | 88 |
| 465 | 20240305 | 124200 | 4062898450 | 46050 | 46100 | 46100 | 46050 | 216 |
| 466 | 20240305 | 124100 | 4052946050 | 46050 | 46100 | 46150 | 46050 | 130 |
| 467 | 20240305 | 124000 | 4046952950 | 46050 | 46100 | 46150 | 46050 | 81 |
| 468 | 20240305 | 123900 | 4043220900 | 46100 | 46050 | 46150 | 46050 | 244 |
| 469 | 20240305 | 123800 | 4031974250 | 46050 | 46050 | 46100 | 46050 | 93 |
| 470 | 20240305 | 123700 | 4027689600 | 46100 | 46100 | 46100 | 46050 | 311 |
| 471 | 20240305 | 123600 | 4013355100 | 46050 | 46000 | 46100 | 46000 | 312 |
| 472 | 20240305 | 123500 | 3998979450 | 46050 | 46050 | 46100 | 46000 | 214 |
| 473 | 20240305 | 123400 | 3989125550 | 46050 | 46050 | 46100 | 46000 | 130 |
| 474 | 20240305 | 123300 | 3983142550 | 46100 | 46050 | 46100 | 46000 | 154 |
| 475 | 20240305 | 123200 | 3976048200 | 46000 | 46000 | 46050 | 46000 | 198 |
| 476 | 20240305 | 123100 | 3966934550 | 46050 | 46050 | 46050 | 46000 | 254 |
| 477 | 20240305 | 123000 | 3955247700 | 46000 | 46050 | 46050 | 46000 | 403 |
| 478 | 20240305 | 122900 | 3936694300 | 46050 | 46050 | 46050 | 46000 | 107 |
| 479 | 20240305 | 122800 | 3931768350 | 46050 | 46050 | 46100 | 46000 | 320 |
| 480 | 20240305 | 122700 | 3917036650 | 46000 | 46100 | 46100 | 46000 | 105 |
| 481 | 20240305 | 122600 | 3912203000 | 46050 | 46100 | 46100 | 46050 | 189 |
| 482 | 20240305 | 122500 | 3903494500 | 46050 | 46050 | 46150 | 46050 | 132 |
| 483 | 20240305 | 122400 | 3897411150 | 46050 | 46050 | 46100 | 46000 | 283 |
| 484 | 20240305 | 122300 | 3884378250 | 46100 | 46150 | 46200 | 46050 | 281 |
| 485 | 20240305 | 122200 | 3871419100 | 46150 | 46100 | 46150 | 46100 | 86 |
| 486 | 20240305 | 122100 | 3867451800 | 46150 | 46100 | 46200 | 46100 | 97 |
| 487 | 20240305 | 122000 | 3862975500 | 46050 | 46100 | 46150 | 46050 | 113 |
| 488 | 20240305 | 121900 | 3857770250 | 46100 | 46150 | 46150 | 46050 | 302 |
| 489 | 20240305 | 121800 | 3843853250 | 46150 | 46150 | 46200 | 46100 | 260 |
| 490 | 20240305 | 121700 | 3831851750 | 46150 | 46150 | 46150 | 46100 | 59 |
| 491 | 20240305 | 121600 | 3829130700 | 46150 | 46150 | 46200 | 46100 | 209 |
| 492 | 20240305 | 121500 | 3819484600 | 46150 | 46100 | 46150 | 46100 | 96 |
| 493 | 20240305 | 121400 | 3815058150 | 46100 | 46200 | 46200 | 46100 | 197 |
| 494 | 20240305 | 121300 | 3805969500 | 46200 | 46200 | 46200 | 46100 | 230 |
| 495 | 20240305 | 121200 | 3795356350 | 46100 | 46150 | 46200 | 46100 | 131 |
| 496 | 20240305 | 121100 | 3789312250 | 46200 | 46200 | 46250 | 46200 | 177 |
| 497 | 20240305 | 121000 | 3781130850 | 46150 | 46200 | 46250 | 46100 | 186 |
| 498 | 20240305 | 120900 | 3772541250 | 46200 | 46200 | 46250 | 46200 | 197 |
| 499 | 20240305 | 120800 | 3763436000 | 46200 | 46250 | 46250 | 46200 | 123 |
| 500 | 20240305 | 120700 | 3757748850 | 46200 | 46250 | 46300 | 46200 | 219 |
| 501 | 20240305 | 120600 | 3747625800 | 46250 | 46250 | 46300 | 46200 | 311 |
| 502 | 20240305 | 120500 | 3733243750 | 46250 | 46200 | 46250 | 46200 | 91 |
| 503 | 20240305 | 120400 | 3729038300 | 46150 | 46200 | 46250 | 46150 | 176 |
| 504 | 20240305 | 120300 | 3720908800 | 46200 | 46200 | 46250 | 46100 | 136 |
| 505 | 20240305 | 120200 | 3714629100 | 46200 | 46150 | 46250 | 46150 | 188 |
| 506 | 20240305 | 120100 | 3705946850 | 46150 | 46150 | 46150 | 46100 | 68 |
| 507 | 20240305 | 120000 | 3702809750 | 46100 | 46100 | 46200 | 46100 | 88 |
| 508 | 20240305 | 115900 | 3698752600 | 46100 | 46150 | 46250 | 46050 | 184 |
| 509 | 20240305 | 115800 | 3690260750 | 46150 | 46150 | 46150 | 46050 | 108 |
| 510 | 20240305 | 115700 | 3685285000 | 46050 | 46100 | 46150 | 46050 | 184 |
| 511 | 20240305 | 115600 | 3676805800 | 46100 | 46100 | 46150 | 46050 | 265 |
| 512 | 20240305 | 115500 | 3664592600 | 46100 | 46100 | 46100 | 46000 | 119 |
| 513 | 20240305 | 115400 | 3659112150 | 46050 | 46050 | 46050 | 46000 | 345 |
| 514 | 20240305 | 115300 | 3643232450 | 46050 | 46050 | 46100 | 46000 | 168 |
| 515 | 20240305 | 115200 | 3635497300 | 46000 | 46000 | 46100 | 46000 | 620 |
| 516 | 20240305 | 115100 | 3606962600 | 46050 | 46050 | 46050 | 46000 | 285 |
| 517 | 20240305 | 115000 | 3593843200 | 46050 | 46000 | 46100 | 46000 | 153 |
| 518 | 20240305 | 114900 | 3586797350 | 46050 | 46100 | 46100 | 46050 | 750 |
| 519 | 20240305 | 114800 | 3552255750 | 46100 | 46050 | 46100 | 46050 | 285 |
| 520 | 20240305 | 114700 | 3539126800 | 46050 | 46100 | 46150 | 46050 | 108 |
| 521 | 20240305 | 114600 | 3534148400 | 46100 | 46100 | 46150 | 46050 | 577 |
| 522 | 20240305 | 114500 | 3507560100 | 46100 | 46100 | 46150 | 46050 | 1471 |
| 523 | 20240305 | 114400 | 3439791400 | 46100 | 46100 | 46150 | 46100 | 126 |
| 524 | 20240305 | 114300 | 3433980650 | 46100 | 46100 | 46150 | 46100 | 236 |
| 525 | 20240305 | 114200 | 3423096700 | 46100 | 46200 | 46200 | 46100 | 191 |
| 526 | 20240305 | 114100 | 3414287100 | 46150 | 46150 | 46250 | 46100 | 149 |
| 527 | 20240305 | 114000 | 3407408300 | 46250 | 46100 | 46250 | 46100 | 222 |
| 528 | 20240305 | 113900 | 3397168550 | 46250 | 46150 | 46250 | 46100 | 213 |
| 529 | 20240305 | 113800 | 3387337050 | 46150 | 46200 | 46250 | 46100 | 127 |
| 530 | 20240305 | 113700 | 3381474200 | 46200 | 46200 | 46200 | 46100 | 280 |
| 531 | 20240305 | 113600 | 3368547750 | 46200 | 46150 | 46200 | 46150 | 341 |
| 532 | 20240305 | 113500 | 3352806850 | 46200 | 46200 | 46200 | 46150 | 168 |
| 533 | 20240305 | 113400 | 3345049600 | 46150 | 46100 | 46200 | 46100 | 165 |
| 534 | 20240305 | 113300 | 3337434600 | 46100 | 46150 | 46250 | 46100 | 516 |
| 535 | 20240305 | 113200 | 3313642300 | 46150 | 46200 | 46200 | 46100 | 336 |
| 536 | 20240305 | 113100 | 3298123250 | 46150 | 46200 | 46200 | 46150 | 217 |
| 537 | 20240305 | 113000 | 3288104100 | 46200 | 46200 | 46200 | 46100 | 228 |
| 538 | 20240305 | 112900 | 3277578750 | 46200 | 46200 | 46250 | 46150 | 184 |
| 539 | 20240305 | 112800 | 3269077050 | 46300 | 46150 | 46300 | 46050 | 545 |
| 540 | 20240305 | 112700 | 3243941700 | 46150 | 46150 | 46150 | 46100 | 304 |
| 541 | 20240305 | 112600 | 3229917700 | 46200 | 46300 | 46300 | 46150 | 1170 |
| 542 | 20240305 | 112500 | 3175822600 | 46300 | 46300 | 46350 | 46250 | 238 |
| 543 | 20240305 | 112400 | 3164805500 | 46300 | 46350 | 46350 | 46250 | 191 |
| 544 | 20240305 | 112300 | 3155962600 | 46300 | 46300 | 46350 | 46300 | 101 |
| 545 | 20240305 | 112200 | 3151283400 | 46300 | 46350 | 46350 | 46300 | 191 |
| 546 | 20240305 | 112100 | 3142435900 | 46300 | 46300 | 46350 | 46300 | 126 |
| 547 | 20240305 | 112000 | 3136598200 | 46300 | 46300 | 46300 | 46250 | 178 |
| 548 | 20240305 | 111900 | 3128357700 | 46300 | 46300 | 46300 | 46250 | 175 |
| 549 | 20240305 | 111800 | 3120260600 | 46300 | 46300 | 46300 | 46250 | 193 |
| 550 | 20240305 | 111700 | 3111328400 | 46300 | 46250 | 46300 | 46250 | 116 |
| 551 | 20240305 | 111600 | 3105961200 | 46250 | 46300 | 46300 | 46250 | 91 |
| 552 | 20240305 | 111500 | 3101748750 | 46300 | 46300 | 46300 | 46250 | 223 |
| 553 | 20240305 | 111400 | 3091429000 | 46300 | 46300 | 46350 | 46250 | 188 |
| 554 | 20240305 | 111300 | 3082722650 | 46350 | 46350 | 46350 | 46300 | 254 |
| 555 | 20240305 | 111200 | 3070958450 | 46350 | 46300 | 46350 | 46300 | 146 |
| 556 | 20240305 | 111100 | 3064196600 | 46300 | 46350 | 46350 | 46300 | 194 |
| 557 | 20240305 | 111000 | 3055209750 | 46300 | 46300 | 46350 | 46300 | 327 |
| 558 | 20240305 | 110900 | 3040068000 | 46350 | 46300 | 46350 | 46300 | 184 |
| 559 | 20240305 | 110800 | 3031544600 | 46350 | 46350 | 46350 | 46300 | 216 |
| 560 | 20240305 | 110700 | 3021534250 | 46350 | 46350 | 46350 | 46300 | 89 |
| 561 | 20240305 | 110600 | 3017412150 | 46300 | 46400 | 46400 | 46300 | 188 |
| 562 | 20240305 | 110500 | 3008700800 | 46400 | 46350 | 46400 | 46350 | 249 |
| 563 | 20240305 | 110400 | 2997158350 | 46400 | 46350 | 46400 | 46350 | 200 |
| 564 | 20240305 | 110300 | 2987885100 | 46350 | 46350 | 46400 | 46350 | 147 |
| 565 | 20240305 | 110200 | 2981067900 | 46400 | 46400 | 46400 | 46350 | 105 |
| 566 | 20240305 | 110100 | 2976198850 | 46350 | 46400 | 46450 | 46350 | 169 |
| 567 | 20240305 | 110000 | 2968360100 | 46450 | 46450 | 46450 | 46400 | 257 |
| 568 | 20240305 | 105900 | 2956432950 | 46450 | 46450 | 46450 | 46400 | 137 |
| 569 | 20240305 | 105800 | 2950074250 | 46450 | 46450 | 46450 | 46400 | 218 |
| 570 | 20240305 | 105700 | 2939952850 | 46400 | 46450 | 46450 | 46400 | 91 |
| 571 | 20240305 | 105600 | 2935727950 | 46450 | 46450 | 46450 | 46400 | 43 |
| 572 | 20240305 | 105500 | 2933731350 | 46500 | 46450 | 46500 | 46400 | 174 |
| 573 | 20240305 | 105400 | 2925649500 | 46450 | 46550 | 46550 | 46400 | 240 |
| 574 | 20240305 | 105300 | 2914497500 | 46500 | 46600 | 46600 | 46500 | 92 |
| 575 | 20240305 | 105200 | 2910218800 | 46500 | 46550 | 46600 | 46500 | 83 |
| 576 | 20240305 | 105100 | 2906353400 | 46550 | 46600 | 46650 | 46500 | 167 |
| 577 | 20240305 | 105000 | 2898573650 | 46550 | 46650 | 46650 | 46550 | 185 |
| 578 | 20240305 | 104900 | 2889956550 | 46650 | 46550 | 46700 | 46550 | 241 |
| 579 | 20240305 | 104800 | 2878722500 | 46550 | 46550 | 46600 | 46550 | 110 |
| 580 | 20240305 | 104700 | 2873600350 | 46600 | 46600 | 46650 | 46550 | 215 |
| 581 | 20240305 | 104600 | 2863582250 | 46600 | 46600 | 46700 | 46600 | 65 |
| 582 | 20240305 | 104500 | 2860551800 | 46650 | 46700 | 46700 | 46650 | 349 |
| 583 | 20240305 | 104400 | 2844269300 | 46700 | 46650 | 46700 | 46650 | 79 |
| 584 | 20240305 | 104300 | 2840582650 | 46700 | 46650 | 46700 | 46650 | 63 |
| 585 | 20240305 | 104200 | 2837641850 | 46700 | 46650 | 46700 | 46650 | 131 |
| 586 | 20240305 | 104100 | 2831529500 | 46700 | 46650 | 46700 | 46650 | 98 |
| 587 | 20240305 | 104000 | 2826954600 | 46650 | 46600 | 46700 | 46550 | 133 |
| 588 | 20240305 | 103900 | 2820755100 | 46550 | 46600 | 46600 | 46550 | 33 |
| 589 | 20240305 | 103800 | 2819218300 | 46550 | 46550 | 46600 | 46500 | 168 |
| 590 | 20240305 | 103700 | 2811399750 | 46550 | 46500 | 46550 | 46400 | 636 |
| 591 | 20240305 | 103600 | 2781836100 | 46550 | 46550 | 46600 | 46500 | 429 |
| 592 | 20240305 | 103500 | 2761868350 | 46550 | 46700 | 46700 | 46550 | 816 |
| 593 | 20240305 | 103400 | 2723815450 | 46700 | 46650 | 46700 | 46650 | 71 |
| 594 | 20240305 | 103300 | 2720500900 | 46700 | 46700 | 46700 | 46650 | 48 |
| 595 | 20240305 | 103200 | 2718259550 | 46700 | 46700 | 46750 | 46650 | 111 |
| 596 | 20240305 | 103100 | 2713075950 | 46750 | 46700 | 46750 | 46650 | 90 |
| 597 | 20240305 | 103000 | 2708870050 | 46750 | 46700 | 46750 | 46650 | 119 |
| 598 | 20240305 | 102900 | 2703312700 | 46700 | 46750 | 46750 | 46700 | 85 |
| 599 | 20240305 | 102800 | 2699340200 | 46750 | 46700 | 46750 | 46700 | 116 |
| 600 | 20240305 | 102700 | 2693920850 | 46650 | 46700 | 46750 | 46650 | 94 |
| 601 | 20240305 | 102600 | 2689531400 | 46700 | 46700 | 46750 | 46650 | 411 |
| 602 | 20240305 | 102500 | 2670337300 | 46750 | 46750 | 46750 | 46650 | 295 |
| 603 | 20240305 | 102400 | 2656560050 | 46700 | 46700 | 46750 | 46700 | 76 |
| 604 | 20240305 | 102300 | 2653009400 | 46700 | 46800 | 46800 | 46700 | 116 |
| 605 | 20240305 | 102200 | 2647587600 | 46850 | 46850 | 46850 | 46700 | 191 |
| 606 | 20240305 | 102100 | 2638660500 | 46850 | 46700 | 46850 | 46700 | 188 |
| 607 | 20240305 | 102000 | 2629875500 | 46700 | 46700 | 46900 | 46700 | 42 |
| 608 | 20240305 | 101900 | 2627908000 | 46900 | 46850 | 46950 | 46700 | 323 |
| 609 | 20240305 | 101800 | 2612784400 | 46950 | 46700 | 46950 | 46700 | 173 |
| 610 | 20240305 | 101700 | 2604692350 | 46700 | 46750 | 46950 | 46700 | 102 |
| 611 | 20240305 | 101600 | 2599912500 | 46750 | 46750 | 46800 | 46700 | 57 |
| 612 | 20240305 | 101500 | 2597247950 | 46700 | 46800 | 46900 | 46700 | 1085 |
| 613 | 20240305 | 101400 | 2546485200 | 46800 | 46800 | 46900 | 46800 | 152 |
| 614 | 20240305 | 101300 | 2539368800 | 46800 | 46900 | 47000 | 46800 | 340 |
| 615 | 20240305 | 101200 | 2523438650 | 47000 | 46900 | 47050 | 46850 | 189 |
| 616 | 20240305 | 101100 | 2514571400 | 46950 | 47000 | 47050 | 46950 | 179 |
| 617 | 20240305 | 101000 | 2506159850 | 47000 | 46900 | 47050 | 46900 | 204 |
| 618 | 20240305 | 100900 | 2496572800 | 46900 | 46950 | 47000 | 46900 | 34 |
| 619 | 20240305 | 100800 | 2494976250 | 46950 | 46900 | 47000 | 46850 | 149 |
| 620 | 20240305 | 100700 | 2487983650 | 46900 | 47000 | 47000 | 46900 | 132 |
| 621 | 20240305 | 100600 | 2481784000 | 46850 | 46900 | 47000 | 46850 | 63 |
| 622 | 20240305 | 100500 | 2478829650 | 46950 | 46950 | 46950 | 46850 | 434 |
| 623 | 20240305 | 100400 | 2458455750 | 46850 | 46850 | 46950 | 46850 | 45 |
| 624 | 20240305 | 100300 | 2456347100 | 47000 | 46800 | 47000 | 46800 | 215 |
| 625 | 20240305 | 100200 | 2446256000 | 46850 | 47000 | 47000 | 46800 | 355 |
| 626 | 20240305 | 100100 | 2429626800 | 46850 | 47050 | 47050 | 46850 | 889 |
| 627 | 20240305 | 100000 | 2387906050 | 47050 | 47150 | 47150 | 47050 | 543 |
| 628 | 20240305 | 095900 | 2362330250 | 47100 | 47200 | 47200 | 47100 | 457 |
| 629 | 20240305 | 095800 | 2340784050 | 47150 | 47200 | 47200 | 47150 | 395 |
| 630 | 20240305 | 095700 | 2322149650 | 47200 | 47250 | 47250 | 47150 | 448 |
| 631 | 20240305 | 095600 | 2300995900 | 47250 | 47300 | 47300 | 47150 | 667 |
| 632 | 20240305 | 095500 | 2269480900 | 47250 | 47250 | 47300 | 47200 | 1072 |
| 633 | 20240305 | 095400 | 2218812650 | 47250 | 47150 | 47250 | 47150 | 770 |
| 634 | 20240305 | 095300 | 2182462950 | 47200 | 47100 | 47200 | 47050 | 2579 |
| 635 | 20240305 | 095200 | 2060901700 | 47100 | 47150 | 47150 | 47100 | 727 |
| 636 | 20240305 | 095100 | 2026632800 | 47100 | 47000 | 47150 | 47000 | 3064 |
| 637 | 20240305 | 095000 | 1882358800 | 47050 | 47000 | 47050 | 47000 | 813 |
| 638 | 20240305 | 094900 | 1844132450 | 47000 | 46900 | 47000 | 46900 | 1128 |
| 639 | 20240305 | 094800 | 1791166750 | 46900 | 47000 | 47000 | 46900 | 430 |
| 640 | 20240305 | 094700 | 1770965750 | 47000 | 46950 | 47000 | 46900 | 333 |
| 641 | 20240305 | 094600 | 1755320750 | 46950 | 47050 | 47050 | 46800 | 577 |
| 642 | 20240305 | 094500 | 1728230500 | 47050 | 47050 | 47100 | 47000 | 612 |
| 643 | 20240305 | 094400 | 1699438150 | 47000 | 47000 | 47050 | 46950 | 441 |
| 644 | 20240305 | 094300 | 1678717550 | 47000 | 46950 | 47000 | 46950 | 252 |
| 645 | 20240305 | 094200 | 1666877400 | 47000 | 46950 | 47000 | 46950 | 441 |
| 646 | 20240305 | 094100 | 1646154450 | 47000 | 46900 | 47000 | 46900 | 279 |
| 647 | 20240305 | 094000 | 1633050050 | 46950 | 46900 | 46950 | 46800 | 597 |
| 648 | 20240305 | 093900 | 1605048750 | 46900 | 46900 | 46950 | 46850 | 444 |
| 649 | 20240305 | 093800 | 1584226250 | 46900 | 47000 | 47000 | 46850 | 862 |
| 650 | 20240305 | 093700 | 1543802400 | 47000 | 47000 | 47050 | 46950 | 554 |
| 651 | 20240305 | 093600 | 1517776750 | 47000 | 46950 | 47100 | 46950 | 367 |
| 652 | 20240305 | 093500 | 1500523250 | 46950 | 47050 | 47100 | 46950 | 643 |
| 653 | 20240305 | 093400 | 1470296900 | 47050 | 47000 | 47050 | 47000 | 431 |
| 654 | 20240305 | 093300 | 1450031900 | 47050 | 47100 | 47100 | 47000 | 361 |
| 655 | 20240305 | 093200 | 1433042500 | 47100 | 47050 | 47100 | 47050 | 410 |
| 656 | 20240305 | 093100 | 1413739050 | 47050 | 47100 | 47100 | 47050 | 476 |
| 657 | 20240305 | 093000 | 1391332850 | 47100 | 47100 | 47100 | 47050 | 593 |
| 658 | 20240305 | 092900 | 1363406600 | 47050 | 47100 | 47100 | 47050 | 423 |
| 659 | 20240305 | 092800 | 1343487450 | 47100 | 47050 | 47150 | 47050 | 2140 |
| 660 | 20240305 | 092700 | 1242741200 | 47050 | 47000 | 47050 | 46950 | 1963 |
| 661 | 20240305 | 092600 | 1150495200 | 47000 | 46950 | 47000 | 46900 | 961 |
| 662 | 20240305 | 092500 | 1105372750 | 46950 | 46900 | 46950 | 46850 | 301 |
| 663 | 20240305 | 092400 | 1091253950 | 46900 | 46850 | 46900 | 46800 | 635 |
| 664 | 20240305 | 092300 | 1061500600 | 46850 | 46850 | 46900 | 46800 | 622 |
| 665 | 20240305 | 092200 | 1032359900 | 46900 | 46950 | 46950 | 46850 | 516 |
| 666 | 20240305 | 092100 | 1008158250 | 46900 | 47000 | 47000 | 46900 | 519 |
| 667 | 20240305 | 092000 | 983789350 | 46950 | 47050 | 47050 | 46950 | 1293 |
| 668 | 20240305 | 091900 | 923002750 | 47050 | 46900 | 47100 | 46850 | 2274 |
| 669 | 20240305 | 091800 | 816181350 | 46900 | 46850 | 46900 | 46800 | 984 |
| 670 | 20240305 | 091700 | 770060200 | 46850 | 46600 | 46850 | 46550 | 3679 |
| 671 | 20240305 | 091600 | 598148450 | 46600 | 46450 | 46600 | 46450 | 1938 |
| 672 | 20240305 | 091500 | 508018700 | 46450 | 46400 | 46550 | 46400 | 1397 |
| 673 | 20240305 | 091400 | 443063450 | 46450 | 46350 | 46500 | 46300 | 1437 |
| 674 | 20240305 | 091300 | 376377350 | 46300 | 46300 | 46350 | 46250 | 356 |
| 675 | 20240305 | 091200 | 359888700 | 46300 | 46350 | 46350 | 46300 | 809 |
| 676 | 20240305 | 091100 | 322405650 | 46300 | 46300 | 46300 | 46200 | 904 |
| 677 | 20240305 | 091000 | 280574200 | 46300 | 46400 | 46400 | 46300 | 1429 |
| 678 | 20240305 | 090900 | 214353900 | 46350 | 46300 | 46350 | 46200 | 330 |
| 679 | 20240305 | 090800 | 199087850 | 46300 | 46100 | 46300 | 46000 | 1598 |
| 680 | 20240305 | 090700 | 125365150 | 46000 | 45950 | 46050 | 45900 | 78 |
| 681 | 20240305 | 090600 | 121778900 | 45900 | 45900 | 45900 | 45850 | 338 |
| 682 | 20240305 | 090500 | 106265950 | 45900 | 45750 | 45900 | 45750 | 163 |
| 683 | 20240305 | 090400 | 98807650 | 45750 | 45750 | 45750 | 45700 | 411 |
| 684 | 20240305 | 090300 | 80014400 | 45750 | 45750 | 45750 | 45600 | 282 |
| 685 | 20240305 | 090200 | 67129850 | 45700 | 45700 | 45700 | 45650 | 379 |
| 686 | 20240305 | 090100 | 49820900 | 45700 | 45700 | 45700 | 45700 | 154 |
| 687 | 20240305 | 090000 | 42783100 | 45650 | 45600 | 45650 | 45600 | 938 |