31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 3 | 20240305 | 182900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20240305 | 182800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20240305 | 182700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20240305 | 182600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20240305 | 182500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20240305 | 182400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20240305 | 182300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20240305 | 182200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20240305 | 182100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20240305 | 182000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20240305 | 181900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20240305 | 181800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20240305 | 181700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20240305 | 181600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20240305 | 181500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20240305 | 181400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20240305 | 181300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20240305 | 181200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20240305 | 181100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20240305 | 181000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20240305 | 180900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20240305 | 180800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20240305 | 180700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20240305 | 180600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20240305 | 180500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20240305 | 180400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20240305 | 180300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20240305 | 180200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20240305 | 180100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20240305 | 180000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 33 | 20240305 | 175900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20240305 | 175800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20240305 | 175700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20240305 | 175600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20240305 | 175500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20240305 | 175400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20240305 | 175300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20240305 | 175200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20240305 | 175100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20240305 | 175000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20240305 | 174900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20240305 | 174800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20240305 | 174700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20240305 | 174600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20240305 | 174500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20240305 | 174400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20240305 | 174300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20240305 | 174200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20240305 | 174100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20240305 | 174000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20240305 | 173900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20240305 | 173800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20240305 | 173700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20240305 | 173600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20240305 | 173500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20240305 | 173400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20240305 | 173300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20240305 | 173200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20240305 | 173100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20240305 | 173000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 63 | 20240305 | 172900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20240305 | 172800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20240305 | 172700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20240305 | 172600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20240305 | 172500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20240305 | 172400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20240305 | 172300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20240305 | 172200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20240305 | 172100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20240305 | 172000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20240305 | 171900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20240305 | 171800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20240305 | 171700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20240305 | 171600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20240305 | 171500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20240305 | 171400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20240305 | 171300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20240305 | 171200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20240305 | 171100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20240305 | 171000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20240305 | 170900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20240305 | 170800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20240305 | 170700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20240305 | 170600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20240305 | 170500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20240305 | 170400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20240305 | 170300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20240305 | 170200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20240305 | 170100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20240305 | 170000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 93 | 20240305 | 165900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20240305 | 165800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20240305 | 165700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20240305 | 165600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20240305 | 165500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20240305 | 165400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20240305 | 165300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20240305 | 165200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20240305 | 165100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20240305 | 165000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20240305 | 164900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20240305 | 164800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20240305 | 164700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20240305 | 164600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20240305 | 164500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20240305 | 164400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20240305 | 164300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20240305 | 164200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20240305 | 164100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20240305 | 164000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20240305 | 163900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20240305 | 163800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20240305 | 163700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20240305 | 163600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20240305 | 163500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20240305 | 163400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20240305 | 163300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20240305 | 163200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20240305 | 163100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20240305 | 163000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 123 | 20240305 | 162900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20240305 | 162800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20240305 | 162700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20240305 | 162600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20240305 | 162500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20240305 | 162400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20240305 | 162300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20240305 | 162200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20240305 | 162100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20240305 | 162000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20240305 | 161900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20240305 | 161800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20240305 | 161700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20240305 | 161600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20240305 | 161500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20240305 | 161400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20240305 | 161300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20240305 | 161200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20240305 | 161100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20240305 | 161000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20240305 | 160900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20240305 | 160800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20240305 | 160700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20240305 | 160600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20240305 | 160500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20240305 | 160400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20240305 | 160300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20240305 | 160200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20240305 | 160100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20240305 | 160000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 12261 |
| 153 | 20240305 | 155900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20240305 | 155800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20240305 | 155700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20240305 | 155600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20240305 | 155500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20240305 | 155400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20240305 | 155300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20240305 | 155200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20240305 | 155100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20240305 | 155000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20240305 | 154900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20240305 | 154800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20240305 | 154700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20240305 | 154600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20240305 | 154500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20240305 | 154400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20240305 | 154300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20240305 | 154200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20240305 | 154100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20240305 | 154000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20240305 | 153900 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20240305 | 153800 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20240305 | 153700 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20240305 | 153600 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20240305 | 153500 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20240305 | 153400 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20240305 | 153300 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20240305 | 153200 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20240305 | 153100 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20240305 | 153000 | 47538613000 | 68700 | 68700 | 68700 | 68700 | 24522 |
| 183 | 20240305 | 152900 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20240305 | 152800 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20240305 | 152700 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20240305 | 152600 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20240305 | 152500 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20240305 | 152400 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20240305 | 152300 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20240305 | 152200 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20240305 | 152100 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20240305 | 152000 | 46696282300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20240305 | 151900 | 46696282300 | 68700 | 68500 | 68700 | 68500 | 3249 |
| 194 | 20240305 | 151800 | 46473328800 | 68600 | 68500 | 68700 | 68500 | 1041 |
| 195 | 20240305 | 151700 | 46401861100 | 68600 | 68600 | 68800 | 68500 | 1797 |
| 196 | 20240305 | 151600 | 46278474400 | 68700 | 68700 | 68800 | 68600 | 2288 |
| 197 | 20240305 | 151500 | 46121301700 | 68700 | 68800 | 68800 | 68700 | 1472 |
| 198 | 20240305 | 151400 | 46020126700 | 68800 | 68800 | 68800 | 68700 | 2107 |
| 199 | 20240305 | 151300 | 45875219700 | 68700 | 68600 | 68800 | 68600 | 2608 |
| 200 | 20240305 | 151200 | 45696013100 | 68600 | 68600 | 68700 | 68500 | 1081 |
| 201 | 20240305 | 151100 | 45621805900 | 68600 | 68600 | 68700 | 68600 | 1131 |
| 202 | 20240305 | 151000 | 45544172300 | 68700 | 68700 | 68800 | 68600 | 1031 |
| 203 | 20240305 | 150900 | 45473387500 | 68800 | 68800 | 69000 | 68700 | 1406 |
| 204 | 20240305 | 150800 | 45376691700 | 68900 | 68800 | 68900 | 68700 | 911 |
| 205 | 20240305 | 150700 | 45313989300 | 68800 | 68700 | 68900 | 68700 | 982 |
| 206 | 20240305 | 150600 | 45246454900 | 68700 | 68700 | 68900 | 68600 | 1763 |
| 207 | 20240305 | 150500 | 45125185000 | 68700 | 68500 | 68700 | 68500 | 1989 |
| 208 | 20240305 | 150400 | 44988617400 | 68600 | 68700 | 68700 | 68500 | 501 |
| 209 | 20240305 | 150300 | 44954260800 | 68700 | 68500 | 68700 | 68500 | 1329 |
| 210 | 20240305 | 150200 | 44863103100 | 68600 | 68600 | 68600 | 68500 | 476 |
| 211 | 20240305 | 150100 | 44830470000 | 68600 | 68500 | 68600 | 68500 | 1061 |
| 212 | 20240305 | 150000 | 44757746400 | 68600 | 68500 | 68600 | 68400 | 1181 |
| 213 | 20240305 | 145900 | 44676845500 | 68500 | 68500 | 68500 | 68400 | 2242 |
| 214 | 20240305 | 145800 | 44523454300 | 68500 | 68400 | 68600 | 68400 | 756 |
| 215 | 20240305 | 145700 | 44471691600 | 68400 | 68600 | 68600 | 68000 | 8421 |
| 216 | 20240305 | 145600 | 43896763400 | 68600 | 68500 | 68600 | 68400 | 866 |
| 217 | 20240305 | 145500 | 43837429400 | 68400 | 68600 | 68600 | 68400 | 989 |
| 218 | 20240305 | 145400 | 43769665800 | 68600 | 68500 | 68600 | 68500 | 421 |
| 219 | 20240305 | 145300 | 43740801500 | 68500 | 68700 | 68800 | 68500 | 1964 |
| 220 | 20240305 | 145200 | 43605968200 | 68700 | 68700 | 68800 | 68600 | 1050 |
| 221 | 20240305 | 145100 | 43533833500 | 68800 | 68800 | 68800 | 68700 | 793 |
| 222 | 20240305 | 145000 | 43479325800 | 68800 | 68700 | 68800 | 68600 | 1030 |
| 223 | 20240305 | 144900 | 43408479200 | 68700 | 68700 | 68800 | 68600 | 2694 |
| 224 | 20240305 | 144800 | 43223406400 | 68600 | 68700 | 68700 | 68600 | 744 |
| 225 | 20240305 | 144700 | 43172334500 | 68600 | 68700 | 68700 | 68600 | 799 |
| 226 | 20240305 | 144600 | 43117463800 | 68700 | 68700 | 68700 | 68600 | 950 |
| 227 | 20240305 | 144500 | 43052242200 | 68700 | 68700 | 68700 | 68500 | 752 |
| 228 | 20240305 | 144400 | 43000653700 | 68700 | 68500 | 68700 | 68500 | 736 |
| 229 | 20240305 | 144300 | 42950140900 | 68500 | 68700 | 68700 | 68500 | 1523 |
| 230 | 20240305 | 144200 | 42845755200 | 68700 | 68500 | 68700 | 68500 | 792 |
| 231 | 20240305 | 144100 | 42791425800 | 68500 | 68500 | 68600 | 68300 | 1998 |
| 232 | 20240305 | 144000 | 42654750000 | 68500 | 68800 | 68800 | 68500 | 3687 |
| 233 | 20240305 | 143900 | 42401793000 | 68800 | 68800 | 68800 | 68700 | 657 |
| 234 | 20240305 | 143800 | 42356603400 | 68800 | 68900 | 68900 | 68700 | 664 |
| 235 | 20240305 | 143700 | 42310881700 | 68700 | 68900 | 69100 | 68700 | 1833 |
| 236 | 20240305 | 143600 | 42184643400 | 68900 | 69000 | 69000 | 68900 | 665 |
| 237 | 20240305 | 143500 | 42138786300 | 69000 | 69000 | 69000 | 68900 | 655 |
| 238 | 20240305 | 143400 | 42093607800 | 69000 | 68900 | 69100 | 68800 | 1030 |
| 239 | 20240305 | 143300 | 42022572700 | 68900 | 69000 | 69100 | 68800 | 3771 |
| 240 | 20240305 | 143200 | 41762768900 | 69000 | 69100 | 69100 | 69000 | 2773 |
| 241 | 20240305 | 143100 | 41571198200 | 69100 | 69000 | 69100 | 68900 | 1424 |
| 242 | 20240305 | 143000 | 41472887500 | 69000 | 69100 | 69100 | 68900 | 3686 |
| 243 | 20240305 | 142900 | 41218247300 | 69100 | 69000 | 69200 | 69000 | 3289 |
| 244 | 20240305 | 142800 | 40991069300 | 69100 | 69000 | 69100 | 69000 | 2195 |
| 245 | 20240305 | 142700 | 40839435300 | 69100 | 68900 | 69100 | 68800 | 2991 |
| 246 | 20240305 | 142600 | 40632874600 | 69000 | 69000 | 69100 | 68900 | 1191 |
| 247 | 20240305 | 142500 | 40550714000 | 69000 | 68900 | 69100 | 68800 | 1951 |
| 248 | 20240305 | 142400 | 40416111000 | 68900 | 68900 | 69000 | 68800 | 1102 |
| 249 | 20240305 | 142300 | 40340122700 | 69000 | 68900 | 69000 | 68800 | 1770 |
| 250 | 20240305 | 142200 | 40218106000 | 68900 | 68800 | 68900 | 68700 | 501 |
| 251 | 20240305 | 142100 | 40183635400 | 68800 | 68900 | 68900 | 68600 | 3780 |
| 252 | 20240305 | 142000 | 39923552800 | 68900 | 68700 | 68900 | 68700 | 521 |
| 253 | 20240305 | 141900 | 39887678800 | 68800 | 68800 | 68900 | 68700 | 1003 |
| 254 | 20240305 | 141800 | 39818657400 | 68900 | 69000 | 69000 | 68800 | 2012 |
| 255 | 20240305 | 141700 | 39679912500 | 69000 | 69000 | 69000 | 68900 | 825 |
| 256 | 20240305 | 141600 | 39622996400 | 69000 | 69000 | 69000 | 68900 | 3042 |
| 257 | 20240305 | 141500 | 39413107800 | 69000 | 68900 | 69000 | 68800 | 2183 |
| 258 | 20240305 | 141400 | 39262689900 | 69000 | 69100 | 69100 | 68800 | 2012 |
| 259 | 20240305 | 141300 | 39123920600 | 69100 | 68900 | 69100 | 68900 | 1752 |
| 260 | 20240305 | 141200 | 39003029100 | 69000 | 69000 | 69000 | 68900 | 1362 |
| 261 | 20240305 | 141100 | 38909105100 | 69000 | 68800 | 69000 | 68700 | 1964 |
| 262 | 20240305 | 141000 | 38773717100 | 68800 | 68800 | 68800 | 68700 | 1232 |
| 263 | 20240305 | 140900 | 38688956200 | 68800 | 68600 | 68800 | 68600 | 2108 |
| 264 | 20240305 | 140800 | 38544120800 | 68700 | 68700 | 68800 | 68600 | 1305 |
| 265 | 20240305 | 140700 | 38454506600 | 68600 | 68500 | 68700 | 68500 | 1611 |
| 266 | 20240305 | 140600 | 38344077800 | 68600 | 68800 | 68900 | 68500 | 1664 |
| 267 | 20240305 | 140500 | 38229828700 | 68800 | 68700 | 68900 | 68700 | 838 |
| 268 | 20240305 | 140400 | 38172178600 | 68800 | 68600 | 68800 | 68600 | 1222 |
| 269 | 20240305 | 140300 | 38088183900 | 68700 | 68800 | 68900 | 68600 | 3458 |
| 270 | 20240305 | 140200 | 37850428000 | 68900 | 69000 | 69000 | 68800 | 456 |
| 271 | 20240305 | 140100 | 37819015800 | 69000 | 69000 | 69000 | 68800 | 1090 |
| 272 | 20240305 | 140000 | 37743886800 | 69000 | 69200 | 69200 | 68900 | 3977 |
| 273 | 20240305 | 135900 | 37468904000 | 69100 | 69100 | 69200 | 69100 | 2589 |
| 274 | 20240305 | 135800 | 37289806900 | 69100 | 69100 | 69100 | 69000 | 4361 |
| 275 | 20240305 | 135700 | 36988528300 | 69000 | 69000 | 69100 | 69000 | 3818 |
| 276 | 20240305 | 135600 | 36724896200 | 69000 | 68800 | 69000 | 68800 | 3900 |
| 277 | 20240305 | 135500 | 36455855500 | 68900 | 68900 | 69000 | 68800 | 3281 |
| 278 | 20240305 | 135400 | 36229673000 | 68900 | 69000 | 69000 | 68900 | 5601 |
| 279 | 20240305 | 135300 | 35843401700 | 69000 | 68800 | 69000 | 68800 | 5102 |
| 280 | 20240305 | 135200 | 35491654600 | 68900 | 69000 | 69000 | 68700 | 3760 |
| 281 | 20240305 | 135100 | 35232639700 | 69000 | 68800 | 69000 | 68800 | 4517 |
| 282 | 20240305 | 135000 | 34921422000 | 68800 | 68800 | 68900 | 68800 | 1389 |
| 283 | 20240305 | 134900 | 34825734000 | 68900 | 68800 | 68900 | 68700 | 2934 |
| 284 | 20240305 | 134800 | 34623838300 | 68800 | 68700 | 68900 | 68600 | 2365 |
| 285 | 20240305 | 134700 | 34461145200 | 68600 | 68800 | 68800 | 68500 | 3539 |
| 286 | 20240305 | 134600 | 34217948600 | 68800 | 68900 | 68900 | 68700 | 2188 |
| 287 | 20240305 | 134500 | 34067314600 | 68900 | 68900 | 68900 | 68800 | 3217 |
| 288 | 20240305 | 134400 | 33845781700 | 68900 | 68800 | 68900 | 68700 | 2854 |
| 289 | 20240305 | 134300 | 33649333200 | 68800 | 68900 | 68900 | 68600 | 4101 |
| 290 | 20240305 | 134200 | 33367191000 | 68900 | 68600 | 68900 | 68600 | 7884 |
| 291 | 20240305 | 134100 | 32825093100 | 68600 | 68500 | 68600 | 68400 | 7145 |
| 292 | 20240305 | 134000 | 32335273100 | 68500 | 68300 | 68500 | 68300 | 4669 |
| 293 | 20240305 | 133900 | 32015795500 | 68400 | 68300 | 68400 | 68200 | 4262 |
| 294 | 20240305 | 133800 | 31724532300 | 68200 | 68200 | 68300 | 68200 | 1416 |
| 295 | 20240305 | 133700 | 31627840900 | 68200 | 68200 | 68300 | 68100 | 1700 |
| 296 | 20240305 | 133600 | 31511893400 | 68200 | 68000 | 68200 | 67900 | 5525 |
| 297 | 20240305 | 133500 | 31135553400 | 68000 | 67900 | 68000 | 67800 | 2650 |
| 298 | 20240305 | 133400 | 30955541800 | 67900 | 67700 | 67900 | 67700 | 972 |
| 299 | 20240305 | 133300 | 30889632500 | 67700 | 67700 | 67700 | 67600 | 346 |
| 300 | 20240305 | 133200 | 30866208600 | 67700 | 67700 | 67700 | 67600 | 335 |
| 301 | 20240305 | 133100 | 30843530400 | 67700 | 67600 | 67700 | 67600 | 340 |
| 302 | 20240305 | 133000 | 30820512600 | 67700 | 67700 | 67700 | 67600 | 296 |
| 303 | 20240305 | 132900 | 30800479600 | 67700 | 67700 | 67700 | 67500 | 582 |
| 304 | 20240305 | 132800 | 30761090100 | 67700 | 67600 | 67700 | 67500 | 876 |
| 305 | 20240305 | 132700 | 30701899700 | 67700 | 67600 | 67700 | 67600 | 1468 |
| 306 | 20240305 | 132600 | 30602633900 | 67600 | 67700 | 67700 | 67600 | 604 |
| 307 | 20240305 | 132500 | 30561778400 | 67700 | 67600 | 67700 | 67600 | 313 |
| 308 | 20240305 | 132400 | 30540588700 | 67700 | 67700 | 67700 | 67600 | 406 |
| 309 | 20240305 | 132300 | 30513117700 | 67700 | 67600 | 67700 | 67600 | 362 |
| 310 | 20240305 | 132200 | 30488624200 | 67700 | 67600 | 67700 | 67600 | 500 |
| 311 | 20240305 | 132100 | 30454790500 | 67700 | 67700 | 67700 | 67600 | 201 |
| 312 | 20240305 | 132000 | 30441183900 | 67700 | 67800 | 67800 | 67600 | 1262 |
| 313 | 20240305 | 131900 | 30355748300 | 67700 | 67800 | 67800 | 67700 | 1478 |
| 314 | 20240305 | 131800 | 30255646500 | 67800 | 67800 | 67800 | 67700 | 500 |
| 315 | 20240305 | 131700 | 30221779300 | 67700 | 67700 | 67800 | 67700 | 236 |
| 316 | 20240305 | 131600 | 30205792000 | 67800 | 67700 | 67800 | 67700 | 222 |
| 317 | 20240305 | 131500 | 30190741900 | 67800 | 67900 | 67900 | 67800 | 765 |
| 318 | 20240305 | 131400 | 30138869400 | 67800 | 67900 | 67900 | 67800 | 680 |
| 319 | 20240305 | 131300 | 30092701500 | 67900 | 67900 | 67900 | 67800 | 151 |
| 320 | 20240305 | 131200 | 30082451500 | 67900 | 67900 | 67900 | 67800 | 152 |
| 321 | 20240305 | 131100 | 30072131200 | 67900 | 67900 | 67900 | 67800 | 295 |
| 322 | 20240305 | 131000 | 30052100800 | 67900 | 67900 | 67900 | 67800 | 145 |
| 323 | 20240305 | 130900 | 30042256800 | 67900 | 67900 | 67900 | 67800 | 1693 |
| 324 | 20240305 | 130800 | 29927405200 | 67900 | 67900 | 67900 | 67800 | 363 |
| 325 | 20240305 | 130700 | 29902760700 | 67900 | 67900 | 68000 | 67800 | 370 |
| 326 | 20240305 | 130600 | 29877651100 | 67900 | 67800 | 68000 | 67800 | 278 |
| 327 | 20240305 | 130500 | 29858771600 | 67900 | 67900 | 68000 | 67900 | 530 |
| 328 | 20240305 | 130400 | 29822773800 | 67900 | 68000 | 68000 | 67900 | 404 |
| 329 | 20240305 | 130300 | 29795340200 | 68000 | 67900 | 68000 | 67900 | 90 |
| 330 | 20240305 | 130200 | 29789222100 | 67900 | 68000 | 68000 | 67900 | 102 |
| 331 | 20240305 | 130100 | 29782288800 | 68000 | 67900 | 68000 | 67900 | 506 |
| 332 | 20240305 | 130000 | 29747893000 | 68000 | 67900 | 68000 | 67900 | 795 |
| 333 | 20240305 | 125900 | 29693847800 | 68000 | 68000 | 68000 | 67900 | 522 |
| 334 | 20240305 | 125800 | 29658355100 | 68000 | 67900 | 68000 | 67900 | 197 |
| 335 | 20240305 | 125700 | 29644962100 | 67900 | 67900 | 67900 | 67800 | 427 |
| 336 | 20240305 | 125600 | 29615970200 | 67900 | 67900 | 67900 | 67800 | 237 |
| 337 | 20240305 | 125500 | 29599878100 | 67800 | 67800 | 67900 | 67700 | 231 |
| 338 | 20240305 | 125400 | 29584194800 | 67700 | 67800 | 67900 | 67700 | 470 |
| 339 | 20240305 | 125300 | 29552312800 | 67800 | 67900 | 67900 | 67700 | 1034 |
| 340 | 20240305 | 125200 | 29482199400 | 67800 | 67900 | 67900 | 67800 | 222 |
| 341 | 20240305 | 125100 | 29467140600 | 67900 | 67900 | 67900 | 67800 | 423 |
| 342 | 20240305 | 125000 | 29438430100 | 67900 | 67900 | 68000 | 67900 | 539 |
| 343 | 20240305 | 124900 | 29401822900 | 67900 | 67900 | 67900 | 67800 | 269 |
| 344 | 20240305 | 124800 | 29383557900 | 67900 | 67900 | 67900 | 67900 | 223 |
| 345 | 20240305 | 124700 | 29368416200 | 67900 | 67900 | 67900 | 67800 | 210 |
| 346 | 20240305 | 124600 | 29354158500 | 67900 | 68000 | 68000 | 67800 | 694 |
| 347 | 20240305 | 124500 | 29307033800 | 68000 | 68000 | 68000 | 68000 | 697 |
| 348 | 20240305 | 124400 | 29259637800 | 68000 | 68100 | 68100 | 67900 | 462 |
| 349 | 20240305 | 124300 | 29228233900 | 68100 | 67900 | 68100 | 67900 | 1444 |
| 350 | 20240305 | 124200 | 29129904900 | 67900 | 68000 | 68100 | 67900 | 1329 |
| 351 | 20240305 | 124100 | 29039469200 | 68100 | 68000 | 68100 | 67900 | 343 |
| 352 | 20240305 | 124000 | 29016133400 | 68000 | 67900 | 68000 | 67900 | 8598 |
| 353 | 20240305 | 123900 | 28431790000 | 67900 | 67900 | 67900 | 67800 | 402 |
| 354 | 20240305 | 123800 | 28404504200 | 67900 | 67800 | 67900 | 67700 | 1234 |
| 355 | 20240305 | 123700 | 28320854700 | 67800 | 67800 | 67800 | 67700 | 139 |
| 356 | 20240305 | 123600 | 28311434000 | 67700 | 67700 | 67800 | 67700 | 299 |
| 357 | 20240305 | 123500 | 28291174600 | 67700 | 67800 | 67800 | 67600 | 579 |
| 358 | 20240305 | 123400 | 28251959900 | 67800 | 67800 | 67900 | 67700 | 344 |
| 359 | 20240305 | 123300 | 28228628800 | 67800 | 67800 | 67800 | 67700 | 1456 |
| 360 | 20240305 | 123200 | 28129918000 | 67800 | 67800 | 67800 | 67600 | 2365 |
| 361 | 20240305 | 123100 | 27969677200 | 67800 | 67700 | 67800 | 67700 | 1691 |
| 362 | 20240305 | 123000 | 27855138900 | 67600 | 67600 | 67700 | 67600 | 366 |
| 363 | 20240305 | 122900 | 27830373300 | 67700 | 67600 | 67700 | 67500 | 251 |
| 364 | 20240305 | 122800 | 27813389400 | 67600 | 67500 | 67700 | 67500 | 1380 |
| 365 | 20240305 | 122700 | 27720090500 | 67500 | 67600 | 67600 | 67500 | 210 |
| 366 | 20240305 | 122600 | 27705900000 | 67600 | 67600 | 67600 | 67600 | 191 |
| 367 | 20240305 | 122500 | 27692988400 | 67600 | 67500 | 67600 | 67500 | 660 |
| 368 | 20240305 | 122400 | 27648422700 | 67400 | 67600 | 67600 | 67400 | 1000 |
| 369 | 20240305 | 122300 | 27580907200 | 67600 | 67500 | 67600 | 67500 | 599 |
| 370 | 20240305 | 122200 | 27540471100 | 67500 | 67500 | 67500 | 67400 | 384 |
| 371 | 20240305 | 122100 | 27514555100 | 67500 | 67500 | 67500 | 67400 | 186 |
| 372 | 20240305 | 122000 | 27502002400 | 67400 | 67400 | 67500 | 67400 | 476 |
| 373 | 20240305 | 121900 | 27469912500 | 67500 | 67500 | 67500 | 67400 | 232 |
| 374 | 20240305 | 121800 | 27454255000 | 67500 | 67500 | 67500 | 67400 | 224 |
| 375 | 20240305 | 121700 | 27439139000 | 67400 | 67500 | 67500 | 67400 | 285 |
| 376 | 20240305 | 121600 | 27419926400 | 67500 | 67500 | 67500 | 67400 | 207 |
| 377 | 20240305 | 121500 | 27405956100 | 67500 | 67500 | 67500 | 67400 | 194 |
| 378 | 20240305 | 121400 | 27392862700 | 67500 | 67400 | 67500 | 67400 | 199 |
| 379 | 20240305 | 121300 | 27379441500 | 67500 | 67500 | 67500 | 67500 | 183 |
| 380 | 20240305 | 121200 | 27367089000 | 67500 | 67500 | 67500 | 67500 | 272 |
| 381 | 20240305 | 121100 | 27348729000 | 67500 | 67500 | 67500 | 67400 | 173 |
| 382 | 20240305 | 121000 | 27337058100 | 67500 | 67600 | 67600 | 67400 | 514 |
| 383 | 20240305 | 120900 | 27302364800 | 67500 | 67600 | 67600 | 67500 | 631 |
| 384 | 20240305 | 120800 | 27259717200 | 67600 | 67600 | 67600 | 67500 | 771 |
| 385 | 20240305 | 120700 | 27207599100 | 67500 | 67600 | 67600 | 67500 | 392 |
| 386 | 20240305 | 120600 | 27181102200 | 67600 | 67600 | 67600 | 67500 | 182 |
| 387 | 20240305 | 120500 | 27168802000 | 67600 | 67500 | 67600 | 67500 | 794 |
| 388 | 20240305 | 120400 | 27115190100 | 67500 | 67500 | 67500 | 67400 | 224 |
| 389 | 20240305 | 120300 | 27100073600 | 67500 | 67400 | 67500 | 67400 | 576 |
| 390 | 20240305 | 120200 | 27061244600 | 67400 | 67300 | 67400 | 67300 | 1077 |
| 391 | 20240305 | 120100 | 26988746200 | 67300 | 67300 | 67300 | 67200 | 431 |
| 392 | 20240305 | 120000 | 26959765200 | 67300 | 67200 | 67300 | 67200 | 149 |
| 393 | 20240305 | 115900 | 26949744300 | 67200 | 67300 | 67300 | 67200 | 446 |
| 394 | 20240305 | 115800 | 26919753700 | 67300 | 67200 | 67400 | 67200 | 1152 |
| 395 | 20240305 | 115700 | 26842243200 | 67200 | 67200 | 67300 | 67200 | 1306 |
| 396 | 20240305 | 115600 | 26754447300 | 67200 | 67300 | 67300 | 67200 | 366 |
| 397 | 20240305 | 115500 | 26729837800 | 67300 | 67300 | 67300 | 67200 | 760 |
| 398 | 20240305 | 115400 | 26678707900 | 67300 | 67200 | 67300 | 67200 | 335 |
| 399 | 20240305 | 115300 | 26656185900 | 67200 | 67300 | 67300 | 67200 | 563 |
| 400 | 20240305 | 115200 | 26618337300 | 67300 | 67200 | 67300 | 67200 | 316 |
| 401 | 20240305 | 115100 | 26597094900 | 67200 | 67300 | 67300 | 67200 | 1772 |
| 402 | 20240305 | 115000 | 26477877600 | 67300 | 67300 | 67400 | 67300 | 621 |
| 403 | 20240305 | 114900 | 26436060300 | 67300 | 67400 | 67400 | 67300 | 434 |
| 404 | 20240305 | 114800 | 26406830100 | 67400 | 67400 | 67400 | 67300 | 442 |
| 405 | 20240305 | 114700 | 26377059100 | 67300 | 67400 | 67400 | 67300 | 360 |
| 406 | 20240305 | 114600 | 26352814400 | 67400 | 67400 | 67400 | 67300 | 639 |
| 407 | 20240305 | 114500 | 26309760500 | 67500 | 67400 | 67500 | 67400 | 267 |
| 408 | 20240305 | 114400 | 26291754400 | 67400 | 67500 | 67500 | 67400 | 669 |
| 409 | 20240305 | 114300 | 26246630000 | 67400 | 67400 | 67500 | 67400 | 511 |
| 410 | 20240305 | 114200 | 26212173900 | 67500 | 67500 | 67500 | 67400 | 460 |
| 411 | 20240305 | 114100 | 26181157700 | 67400 | 67500 | 67500 | 67400 | 439 |
| 412 | 20240305 | 114000 | 26151550900 | 67400 | 67400 | 67500 | 67400 | 483 |
| 413 | 20240305 | 113900 | 26118978800 | 67400 | 67500 | 67500 | 67400 | 240 |
| 414 | 20240305 | 113800 | 26102794700 | 67500 | 67500 | 67600 | 67400 | 1124 |
| 415 | 20240305 | 113700 | 26026990800 | 67400 | 67400 | 67500 | 67400 | 723 |
| 416 | 20240305 | 113600 | 25978221900 | 67400 | 67500 | 67500 | 67400 | 551 |
| 417 | 20240305 | 113500 | 25941055200 | 67500 | 67400 | 67500 | 67400 | 333 |
| 418 | 20240305 | 113400 | 25918598000 | 67500 | 67400 | 67500 | 67300 | 704 |
| 419 | 20240305 | 113300 | 25871136900 | 67400 | 67400 | 67400 | 67300 | 618 |
| 420 | 20240305 | 113200 | 25829502500 | 67400 | 67300 | 67400 | 67300 | 534 |
| 421 | 20240305 | 113100 | 25793551100 | 67300 | 67300 | 67400 | 67300 | 500 |
| 422 | 20240305 | 113000 | 25759866600 | 67300 | 67300 | 67400 | 67300 | 541 |
| 423 | 20240305 | 112900 | 25723437200 | 67300 | 67400 | 67400 | 67300 | 595 |
| 424 | 20240305 | 112800 | 25683363000 | 67300 | 67400 | 67400 | 67300 | 521 |
| 425 | 20240305 | 112700 | 25648282800 | 67300 | 67400 | 67400 | 67300 | 1151 |
| 426 | 20240305 | 112600 | 25570740300 | 67400 | 67400 | 67500 | 67400 | 841 |
| 427 | 20240305 | 112500 | 25514038500 | 67500 | 67400 | 67500 | 67400 | 554 |
| 428 | 20240305 | 112400 | 25476673600 | 67400 | 67400 | 67500 | 67400 | 259 |
| 429 | 20240305 | 112300 | 25459209500 | 67400 | 67500 | 67500 | 67400 | 547 |
| 430 | 20240305 | 112200 | 25422310000 | 67400 | 67500 | 67500 | 67300 | 1232 |
| 431 | 20240305 | 112100 | 25339269300 | 67500 | 67400 | 67500 | 67400 | 2356 |
| 432 | 20240305 | 112000 | 25180456100 | 67400 | 67600 | 67600 | 67400 | 3570 |
| 433 | 20240305 | 111900 | 24939493700 | 67600 | 67500 | 67600 | 67500 | 592 |
| 434 | 20240305 | 111800 | 24899505700 | 67500 | 67600 | 67600 | 67500 | 536 |
| 435 | 20240305 | 111700 | 24863296000 | 67600 | 67600 | 67600 | 67500 | 885 |
| 436 | 20240305 | 111600 | 24803510600 | 67500 | 67500 | 67700 | 67500 | 1530 |
| 437 | 20240305 | 111500 | 24700095400 | 67500 | 67600 | 67700 | 67500 | 485 |
| 438 | 20240305 | 111400 | 24667324100 | 67500 | 67600 | 67700 | 67500 | 863 |
| 439 | 20240305 | 111300 | 24608973700 | 67600 | 67800 | 67800 | 67600 | 1953 |
| 440 | 20240305 | 111200 | 24476806800 | 67800 | 67800 | 67800 | 67600 | 650 |
| 441 | 20240305 | 111100 | 24432788200 | 67800 | 67700 | 67800 | 67600 | 604 |
| 442 | 20240305 | 111000 | 24391897100 | 67600 | 67500 | 67700 | 67500 | 530 |
| 443 | 20240305 | 110900 | 24356063900 | 67600 | 67400 | 67600 | 67400 | 691 |
| 444 | 20240305 | 110800 | 24309385900 | 67500 | 67500 | 67600 | 67400 | 723 |
| 445 | 20240305 | 110700 | 24260595900 | 67500 | 67500 | 67600 | 67500 | 569 |
| 446 | 20240305 | 110600 | 24222160200 | 67500 | 67500 | 67600 | 67400 | 830 |
| 447 | 20240305 | 110500 | 24166123200 | 67600 | 67600 | 67600 | 67400 | 1603 |
| 448 | 20240305 | 110400 | 24057945100 | 67600 | 67500 | 67600 | 67500 | 962 |
| 449 | 20240305 | 110300 | 23992944900 | 67500 | 67500 | 67600 | 67500 | 608 |
| 450 | 20240305 | 110200 | 23951890400 | 67500 | 67700 | 67700 | 67500 | 1082 |
| 451 | 20240305 | 110100 | 23878791700 | 67600 | 67600 | 67700 | 67600 | 534 |
| 452 | 20240305 | 110000 | 23842673000 | 67600 | 67900 | 68000 | 67500 | 6050 |
| 453 | 20240305 | 105900 | 23433601200 | 67900 | 67900 | 68000 | 67800 | 384 |
| 454 | 20240305 | 105800 | 23407514300 | 67800 | 67800 | 67900 | 67800 | 326 |
| 455 | 20240305 | 105700 | 23385394800 | 67800 | 67800 | 67900 | 67800 | 186 |
| 456 | 20240305 | 105600 | 23372771300 | 67900 | 68000 | 68000 | 67800 | 670 |
| 457 | 20240305 | 105500 | 23327251300 | 67900 | 68000 | 68000 | 67900 | 398 |
| 458 | 20240305 | 105400 | 23300200700 | 68000 | 67900 | 68000 | 67900 | 175 |
| 459 | 20240305 | 105300 | 23288302400 | 67900 | 68000 | 68000 | 67900 | 527 |
| 460 | 20240305 | 105200 | 23252472000 | 67900 | 67900 | 67900 | 67800 | 355 |
| 461 | 20240305 | 105100 | 23228370700 | 67900 | 67900 | 68000 | 67800 | 396 |
| 462 | 20240305 | 105000 | 23201482400 | 67900 | 67900 | 68000 | 67800 | 1837 |
| 463 | 20240305 | 104900 | 23076836400 | 68000 | 68000 | 68000 | 67900 | 554 |
| 464 | 20240305 | 104800 | 23039194300 | 67900 | 68100 | 68100 | 67900 | 1095 |
| 465 | 20240305 | 104700 | 22964733900 | 68000 | 68200 | 68200 | 68000 | 1669 |
| 466 | 20240305 | 104600 | 22851085500 | 68100 | 68200 | 68300 | 68100 | 846 |
| 467 | 20240305 | 104500 | 22793398700 | 68200 | 68300 | 68300 | 68100 | 1042 |
| 468 | 20240305 | 104400 | 22722335100 | 68300 | 68100 | 68300 | 68100 | 1935 |
| 469 | 20240305 | 104300 | 22590311200 | 68100 | 68100 | 68300 | 68000 | 2418 |
| 470 | 20240305 | 104200 | 22425515700 | 68100 | 68000 | 68200 | 68000 | 2488 |
| 471 | 20240305 | 104100 | 22256217800 | 68000 | 67900 | 68100 | 67800 | 5262 |
| 472 | 20240305 | 104000 | 21898851600 | 67900 | 67700 | 68100 | 67700 | 1670 |
| 473 | 20240305 | 103900 | 21785488000 | 67700 | 67500 | 67700 | 67500 | 1547 |
| 474 | 20240305 | 103800 | 21680894800 | 67600 | 67500 | 67600 | 67500 | 1031 |
| 475 | 20240305 | 103700 | 21611258100 | 67500 | 67800 | 67900 | 67400 | 9206 |
| 476 | 20240305 | 103600 | 20988887000 | 67900 | 67900 | 68000 | 67900 | 656 |
| 477 | 20240305 | 103500 | 20944334100 | 68000 | 68000 | 68100 | 67900 | 855 |
| 478 | 20240305 | 103400 | 20886218400 | 68000 | 67800 | 68000 | 67800 | 799 |
| 479 | 20240305 | 103300 | 20831929200 | 67800 | 68000 | 68000 | 67800 | 731 |
| 480 | 20240305 | 103200 | 20782267500 | 68000 | 68100 | 68100 | 67900 | 941 |
| 481 | 20240305 | 103100 | 20718275500 | 68100 | 67900 | 68100 | 67900 | 728 |
| 482 | 20240305 | 103000 | 20668779200 | 67900 | 67800 | 67900 | 67600 | 398 |
| 483 | 20240305 | 102900 | 20641775600 | 67900 | 67900 | 67900 | 67700 | 3434 |
| 484 | 20240305 | 102800 | 20409057900 | 68000 | 68000 | 68000 | 67800 | 1374 |
| 485 | 20240305 | 102700 | 20315830800 | 68000 | 68100 | 68100 | 67900 | 1491 |
| 486 | 20240305 | 102600 | 20214544800 | 68000 | 68000 | 68100 | 68000 | 600 |
| 487 | 20240305 | 102500 | 20173732200 | 68000 | 68000 | 68100 | 68000 | 1069 |
| 488 | 20240305 | 102400 | 20101027700 | 68100 | 68200 | 68200 | 68100 | 574 |
| 489 | 20240305 | 102300 | 20061914900 | 68200 | 68300 | 68300 | 67900 | 11330 |
| 490 | 20240305 | 102200 | 19291299500 | 68200 | 68300 | 68300 | 68200 | 326 |
| 491 | 20240305 | 102100 | 19269057300 | 68300 | 68300 | 68300 | 68200 | 805 |
| 492 | 20240305 | 102000 | 19214112200 | 68200 | 68200 | 68300 | 68200 | 610 |
| 493 | 20240305 | 101900 | 19172469900 | 68300 | 68300 | 68300 | 68200 | 1128 |
| 494 | 20240305 | 101800 | 19095507800 | 68300 | 68400 | 68500 | 68200 | 2567 |
| 495 | 20240305 | 101700 | 18920105900 | 68500 | 68500 | 68600 | 68400 | 1498 |
| 496 | 20240305 | 101600 | 18817532300 | 68500 | 68700 | 68900 | 68500 | 2226 |
| 497 | 20240305 | 101500 | 18664507400 | 68700 | 69000 | 69000 | 68600 | 1983 |
| 498 | 20240305 | 101400 | 18528118000 | 69000 | 68900 | 69000 | 68800 | 7331 |
| 499 | 20240305 | 101300 | 18022586500 | 68800 | 68900 | 68900 | 68800 | 2481 |
| 500 | 20240305 | 101200 | 17851759700 | 68800 | 68900 | 68900 | 68700 | 1466 |
| 501 | 20240305 | 101100 | 17750880500 | 68900 | 68800 | 68900 | 68800 | 2241 |
| 502 | 20240305 | 101000 | 17596497500 | 68900 | 68800 | 68900 | 68800 | 2402 |
| 503 | 20240305 | 100900 | 17431088500 | 68900 | 68700 | 68900 | 68700 | 5250 |
| 504 | 20240305 | 100800 | 17069822900 | 68800 | 68600 | 68800 | 68600 | 6374 |
| 505 | 20240305 | 100700 | 16631949400 | 68700 | 68600 | 68700 | 68600 | 1797 |
| 506 | 20240305 | 100600 | 16508517100 | 68700 | 68600 | 68700 | 68500 | 2647 |
| 507 | 20240305 | 100500 | 16326914300 | 68600 | 68500 | 68600 | 68500 | 1470 |
| 508 | 20240305 | 100400 | 16226145300 | 68600 | 68500 | 68600 | 68500 | 2000 |
| 509 | 20240305 | 100300 | 16089094300 | 68400 | 68200 | 68500 | 68200 | 1076 |
| 510 | 20240305 | 100200 | 16015547500 | 68300 | 68100 | 68400 | 68100 | 543 |
| 511 | 20240305 | 100100 | 15978484500 | 68200 | 68500 | 68500 | 68100 | 1914 |
| 512 | 20240305 | 100000 | 15847714300 | 68500 | 68600 | 68600 | 68400 | 928 |
| 513 | 20240305 | 095900 | 15784122600 | 68600 | 68700 | 68700 | 68500 | 2847 |
| 514 | 20240305 | 095800 | 15588806900 | 68700 | 68700 | 68700 | 68600 | 2232 |
| 515 | 20240305 | 095700 | 15435655000 | 68700 | 68700 | 68700 | 68500 | 2944 |
| 516 | 20240305 | 095600 | 15233624400 | 68700 | 68600 | 68700 | 68500 | 4044 |
| 517 | 20240305 | 095500 | 14956161900 | 68500 | 68500 | 68600 | 68400 | 5792 |
| 518 | 20240305 | 095400 | 14559334700 | 68400 | 68400 | 68500 | 68300 | 5935 |
| 519 | 20240305 | 095300 | 14153307500 | 68400 | 68300 | 68400 | 68200 | 2511 |
| 520 | 20240305 | 095200 | 13981737400 | 68200 | 68200 | 68300 | 68100 | 1653 |
| 521 | 20240305 | 095100 | 13868952800 | 68200 | 68200 | 68200 | 68100 | 1447 |
| 522 | 20240305 | 095000 | 13770278100 | 68200 | 67900 | 68200 | 67900 | 4380 |
| 523 | 20240305 | 094900 | 13472185100 | 67900 | 68200 | 68200 | 67800 | 1544 |
| 524 | 20240305 | 094800 | 13367194400 | 68200 | 68000 | 68200 | 68000 | 1904 |
| 525 | 20240305 | 094700 | 13237602500 | 68000 | 67900 | 68100 | 67900 | 1027 |
| 526 | 20240305 | 094600 | 13167797300 | 67800 | 68000 | 68100 | 67800 | 1452 |
| 527 | 20240305 | 094500 | 13069119500 | 68000 | 68100 | 68100 | 67900 | 1597 |
| 528 | 20240305 | 094400 | 12960512200 | 68100 | 68200 | 68200 | 68000 | 2162 |
| 529 | 20240305 | 094300 | 12813193800 | 68100 | 68200 | 68300 | 68100 | 2353 |
| 530 | 20240305 | 094200 | 12652864900 | 68100 | 68300 | 68300 | 68100 | 2514 |
| 531 | 20240305 | 094100 | 12481357700 | 68300 | 68600 | 68600 | 68100 | 4415 |
| 532 | 20240305 | 094000 | 12179717600 | 68500 | 68600 | 68600 | 68500 | 1644 |
| 533 | 20240305 | 093900 | 12066968500 | 68600 | 68500 | 68600 | 68400 | 6470 |
| 534 | 20240305 | 093800 | 11623581500 | 68500 | 68400 | 68500 | 68400 | 4206 |
| 535 | 20240305 | 093700 | 11335662000 | 68300 | 68400 | 68400 | 68300 | 2719 |
| 536 | 20240305 | 093600 | 11149708300 | 68400 | 68200 | 68400 | 68100 | 5818 |
| 537 | 20240305 | 093500 | 10752358400 | 68200 | 68000 | 68200 | 67900 | 12021 |
| 538 | 20240305 | 093400 | 9934193800 | 68000 | 68000 | 68000 | 67900 | 2742 |
| 539 | 20240305 | 093300 | 9747930000 | 67900 | 67900 | 67900 | 67800 | 2151 |
| 540 | 20240305 | 093200 | 9601879400 | 67900 | 67800 | 67900 | 67700 | 1249 |
| 541 | 20240305 | 093100 | 9517118800 | 67900 | 68000 | 68000 | 67800 | 2252 |
| 542 | 20240305 | 093000 | 9364189500 | 67900 | 67900 | 68000 | 67800 | 2433 |
| 543 | 20240305 | 092900 | 9198972500 | 67800 | 67800 | 67900 | 67800 | 1836 |
| 544 | 20240305 | 092800 | 9074362500 | 67800 | 67900 | 67900 | 67800 | 1497 |
| 545 | 20240305 | 092700 | 8972740400 | 67900 | 67900 | 67900 | 67800 | 2268 |
| 546 | 20240305 | 092600 | 8818818000 | 67900 | 68000 | 68000 | 67900 | 4200 |
| 547 | 20240305 | 092500 | 8533336300 | 68000 | 67800 | 68000 | 67700 | 5709 |
| 548 | 20240305 | 092400 | 8146076100 | 67800 | 67400 | 67800 | 67400 | 9630 |
| 549 | 20240305 | 092300 | 7494211600 | 67400 | 67500 | 67600 | 67400 | 3402 |
| 550 | 20240305 | 092200 | 7264372200 | 67500 | 67300 | 67500 | 67300 | 5174 |
| 551 | 20240305 | 092100 | 6915339900 | 67300 | 67500 | 67500 | 67200 | 8999 |
| 552 | 20240305 | 092000 | 6308916000 | 67600 | 67600 | 67600 | 67400 | 3131 |
| 553 | 20240305 | 091900 | 6097446200 | 67600 | 67400 | 67700 | 67400 | 7085 |
| 554 | 20240305 | 091800 | 5618857600 | 67500 | 67300 | 67500 | 67200 | 4978 |
| 555 | 20240305 | 091700 | 5283403400 | 67300 | 67300 | 67400 | 67200 | 882 |
| 556 | 20240305 | 091600 | 5224037400 | 67300 | 67300 | 67400 | 67300 | 1658 |
| 557 | 20240305 | 091500 | 5112349300 | 67300 | 67300 | 67400 | 67200 | 2097 |
| 558 | 20240305 | 091400 | 4971180900 | 67400 | 67200 | 67400 | 67100 | 2978 |
| 559 | 20240305 | 091300 | 4770869400 | 67100 | 67200 | 67200 | 67000 | 770 |
| 560 | 20240305 | 091200 | 4719161100 | 67200 | 67200 | 67300 | 67100 | 3116 |
| 561 | 20240305 | 091100 | 4509976300 | 67200 | 67200 | 67300 | 67100 | 715 |
| 562 | 20240305 | 091000 | 4461934000 | 67200 | 67100 | 67200 | 67000 | 3897 |
| 563 | 20240305 | 090900 | 4200553500 | 67100 | 67300 | 67300 | 67100 | 10990 |
| 564 | 20240305 | 090800 | 3461764000 | 67300 | 67400 | 67500 | 67200 | 2414 |
| 565 | 20240305 | 090700 | 3299244700 | 67400 | 67300 | 67600 | 67200 | 10108 |
| 566 | 20240305 | 090600 | 2617337900 | 67300 | 67000 | 67300 | 66900 | 5257 |
| 567 | 20240305 | 090500 | 2264109000 | 66900 | 66900 | 67200 | 66800 | 3530 |
| 568 | 20240305 | 090400 | 2027649500 | 66900 | 66600 | 67000 | 66500 | 5803 |
| 569 | 20240305 | 090300 | 1640084600 | 66600 | 66600 | 66700 | 66500 | 1997 |
| 570 | 20240305 | 090200 | 1507126200 | 66600 | 66600 | 66800 | 66500 | 7269 |
| 571 | 20240305 | 090100 | 1022601900 | 66600 | 66100 | 66800 | 66100 | 5593 |
| 572 | 20240305 | 090000 | 650771700 | 66300 | 66300 | 66400 | 66100 | 9606 |