40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 211500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 3 | 20240305 | 211400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240305 | 211300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240305 | 211200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240305 | 211100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240305 | 211000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240305 | 210900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240305 | 210800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240305 | 210700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240305 | 210600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240305 | 210500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240305 | 210400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240305 | 210300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240305 | 210200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240305 | 210100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240305 | 210000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240305 | 205900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240305 | 205800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240305 | 205700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240305 | 205600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240305 | 205500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240305 | 205400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240305 | 205300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240305 | 205200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240305 | 205100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240305 | 205000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240305 | 204900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240305 | 204800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240305 | 204700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240305 | 204600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240305 | 204500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 33 | 20240305 | 204400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240305 | 204300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240305 | 204200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240305 | 204100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240305 | 204000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240305 | 203900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240305 | 203800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240305 | 203700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240305 | 203600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240305 | 203500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240305 | 203400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240305 | 203300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240305 | 203200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240305 | 203100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240305 | 203000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240305 | 202900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240305 | 202800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240305 | 202700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240305 | 202600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240305 | 202500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240305 | 202400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240305 | 202300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240305 | 202200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240305 | 202100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240305 | 202000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240305 | 201900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240305 | 201800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240305 | 201700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240305 | 201600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240305 | 201500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 63 | 20240305 | 201400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240305 | 201300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240305 | 201200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240305 | 201100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240305 | 201000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240305 | 200900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240305 | 200800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240305 | 200700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240305 | 200600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240305 | 200500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240305 | 200400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240305 | 200300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240305 | 200200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240305 | 200100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240305 | 200000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240305 | 195900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240305 | 195800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240305 | 195700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240305 | 195600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240305 | 195500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240305 | 195400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240305 | 195300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240305 | 195200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240305 | 195100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240305 | 195000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240305 | 194900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240305 | 194800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240305 | 194700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240305 | 194600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240305 | 194500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 93 | 20240305 | 194400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240305 | 194300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240305 | 194200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240305 | 194100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240305 | 194000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240305 | 193900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240305 | 193800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240305 | 193700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240305 | 193600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240305 | 193500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240305 | 193400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240305 | 193300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240305 | 193200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240305 | 193100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240305 | 193000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240305 | 192900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240305 | 192800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240305 | 192700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240305 | 192600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240305 | 192500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240305 | 192400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240305 | 192300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240305 | 192200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240305 | 192100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240305 | 192000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240305 | 191900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240305 | 191800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240305 | 191700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240305 | 191600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240305 | 191500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 123 | 20240305 | 191400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240305 | 191300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240305 | 191200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240305 | 191100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240305 | 191000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240305 | 190900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240305 | 190800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240305 | 190700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240305 | 190600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240305 | 190500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240305 | 190400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240305 | 190300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240305 | 190200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240305 | 190100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240305 | 190000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240305 | 185900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240305 | 185800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240305 | 185700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240305 | 185600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240305 | 185500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240305 | 185400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240305 | 185300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240305 | 185200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240305 | 185100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240305 | 185000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240305 | 184900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240305 | 184800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240305 | 184700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240305 | 184600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240305 | 184500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 153 | 20240305 | 184400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240305 | 184300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240305 | 184200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240305 | 184100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240305 | 184000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240305 | 183900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240305 | 183800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240305 | 183700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240305 | 183600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240305 | 183500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240305 | 183400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240305 | 183300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240305 | 183200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240305 | 183100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240305 | 183000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240305 | 182900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240305 | 182800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240305 | 182700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240305 | 182600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240305 | 182500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240305 | 182400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240305 | 182300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240305 | 182200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240305 | 182100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240305 | 182000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240305 | 181900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240305 | 181800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240305 | 181700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240305 | 181600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240305 | 181500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 183 | 20240305 | 181400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240305 | 181300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240305 | 181200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240305 | 181100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240305 | 181000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240305 | 180900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240305 | 180800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240305 | 180700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240305 | 180600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240305 | 180500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240305 | 180400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240305 | 180300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240305 | 180200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240305 | 180100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240305 | 180000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240305 | 175900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240305 | 175800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240305 | 175700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240305 | 175600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240305 | 175500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240305 | 175400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240305 | 175300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240305 | 175200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240305 | 175100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240305 | 175000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240305 | 174900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240305 | 174800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240305 | 174700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240305 | 174600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240305 | 174500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 213 | 20240305 | 174400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240305 | 174300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240305 | 174200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240305 | 174100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240305 | 174000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240305 | 173900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240305 | 173800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240305 | 173700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240305 | 173600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240305 | 173500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240305 | 173400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240305 | 173300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240305 | 173200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240305 | 173100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240305 | 173000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240305 | 172900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240305 | 172800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240305 | 172700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240305 | 172600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240305 | 172500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240305 | 172400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240305 | 172300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240305 | 172200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240305 | 172100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240305 | 172000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240305 | 171900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240305 | 171800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240305 | 171700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240305 | 171600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240305 | 171500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 243 | 20240305 | 171400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240305 | 171300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240305 | 171200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240305 | 171100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240305 | 171000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240305 | 170900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240305 | 170800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240305 | 170700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240305 | 170600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240305 | 170500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240305 | 170400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240305 | 170300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240305 | 170200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240305 | 170100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240305 | 170000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240305 | 165900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240305 | 165800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240305 | 165700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240305 | 165600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240305 | 165500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240305 | 165400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240305 | 165300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20240305 | 165200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20240305 | 165100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20240305 | 165000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20240305 | 164900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20240305 | 164800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20240305 | 164700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20240305 | 164600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20240305 | 164500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 273 | 20240305 | 164400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20240305 | 164300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20240305 | 164200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 276 | 20240305 | 164100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 277 | 20240305 | 164000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 278 | 20240305 | 163900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 279 | 20240305 | 163800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 280 | 20240305 | 163700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 281 | 20240305 | 163600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20240305 | 163500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20240305 | 163400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20240305 | 163300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20240305 | 163200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20240305 | 163100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20240305 | 163000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20240305 | 162900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20240305 | 162800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20240305 | 162700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20240305 | 162600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 292 | 20240305 | 162500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 293 | 20240305 | 162400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 294 | 20240305 | 162300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 295 | 20240305 | 162200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 296 | 20240305 | 162100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 297 | 20240305 | 162000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 298 | 20240305 | 161900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 299 | 20240305 | 161800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 300 | 20240305 | 161700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 301 | 20240305 | 161600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 302 | 20240305 | 161500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 303 | 20240305 | 161400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 304 | 20240305 | 161300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 305 | 20240305 | 161200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 306 | 20240305 | 161100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 307 | 20240305 | 161000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 308 | 20240305 | 160900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 309 | 20240305 | 160800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 310 | 20240305 | 160700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 311 | 20240305 | 160600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 312 | 20240305 | 160500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 313 | 20240305 | 160400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 314 | 20240305 | 160300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 315 | 20240305 | 160200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 316 | 20240305 | 160100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 317 | 20240305 | 160000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 318 | 20240305 | 155900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 319 | 20240305 | 155800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 320 | 20240305 | 155700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 321 | 20240305 | 155600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 322 | 20240305 | 155500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 323 | 20240305 | 155400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 324 | 20240305 | 155300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 325 | 20240305 | 155200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 326 | 20240305 | 155100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 327 | 20240305 | 155000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 328 | 20240305 | 154900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 329 | 20240305 | 154800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 330 | 20240305 | 154700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 331 | 20240305 | 154600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 332 | 20240305 | 154500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 333 | 20240305 | 154400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 334 | 20240305 | 154300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 335 | 20240305 | 154200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 336 | 20240305 | 154100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 337 | 20240305 | 154000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 338 | 20240305 | 153900 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 339 | 20240305 | 153800 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 340 | 20240305 | 153700 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 341 | 20240305 | 153600 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 342 | 20240305 | 153500 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 343 | 20240305 | 153400 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 344 | 20240305 | 153300 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 345 | 20240305 | 153200 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 346 | 20240305 | 153100 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 0 |
| 347 | 20240305 | 153000 | 22808736950 | 43450 | 43450 | 43450 | 43450 | 7962 |
| 348 | 20240305 | 152900 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 349 | 20240305 | 152800 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 350 | 20240305 | 152700 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 351 | 20240305 | 152600 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 352 | 20240305 | 152500 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 353 | 20240305 | 152400 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 354 | 20240305 | 152300 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 355 | 20240305 | 152200 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 356 | 20240305 | 152100 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 357 | 20240305 | 152000 | 22462788050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 358 | 20240305 | 151900 | 22462788050 | 43500 | 43550 | 43550 | 43450 | 1240 |
| 359 | 20240305 | 151800 | 22408864450 | 43550 | 43450 | 43600 | 43450 | 3542 |
| 360 | 20240305 | 151700 | 22254620650 | 43450 | 43450 | 43500 | 43400 | 1087 |
| 361 | 20240305 | 151600 | 22207415700 | 43400 | 43450 | 43500 | 43400 | 1516 |
| 362 | 20240305 | 151500 | 22141537600 | 43500 | 43450 | 43500 | 43450 | 957 |
| 363 | 20240305 | 151400 | 22099925050 | 43500 | 43450 | 43500 | 43450 | 345 |
| 364 | 20240305 | 151300 | 22084928750 | 43500 | 43450 | 43500 | 43450 | 766 |
| 365 | 20240305 | 151200 | 22051644500 | 43450 | 43400 | 43450 | 43400 | 242 |
| 366 | 20240305 | 151100 | 22041140550 | 43400 | 43400 | 43450 | 43400 | 531 |
| 367 | 20240305 | 151000 | 22018095100 | 43400 | 43400 | 43450 | 43400 | 932 |
| 368 | 20240305 | 150900 | 21977640000 | 43450 | 43450 | 43500 | 43350 | 729 |
| 369 | 20240305 | 150800 | 21945987550 | 43450 | 43400 | 43500 | 43350 | 636 |
| 370 | 20240305 | 150700 | 21918379750 | 43450 | 43450 | 43500 | 43400 | 320 |
| 371 | 20240305 | 150600 | 21904476950 | 43450 | 43450 | 43550 | 43450 | 372 |
| 372 | 20240305 | 150500 | 21888299550 | 43450 | 43500 | 43550 | 43450 | 749 |
| 373 | 20240305 | 150400 | 21855722500 | 43550 | 43550 | 43600 | 43500 | 358 |
| 374 | 20240305 | 150300 | 21840132150 | 43550 | 43500 | 43600 | 43500 | 501 |
| 375 | 20240305 | 150200 | 21818313900 | 43550 | 43550 | 43650 | 43550 | 641 |
| 376 | 20240305 | 150100 | 21790373100 | 43600 | 43500 | 43600 | 43450 | 350 |
| 377 | 20240305 | 150000 | 21775150150 | 43500 | 43350 | 43500 | 43300 | 956 |
| 378 | 20240305 | 145900 | 21733678850 | 43300 | 43300 | 43350 | 43200 | 289 |
| 379 | 20240305 | 145800 | 21721171300 | 43300 | 43150 | 43350 | 43150 | 683 |
| 380 | 20240305 | 145700 | 21691606500 | 43150 | 43150 | 43200 | 43150 | 280 |
| 381 | 20240305 | 145600 | 21679513250 | 43150 | 43150 | 43200 | 43150 | 382 |
| 382 | 20240305 | 145500 | 21663028050 | 43150 | 43200 | 43250 | 43150 | 1130 |
| 383 | 20240305 | 145400 | 21614209150 | 43250 | 43250 | 43350 | 43200 | 923 |
| 384 | 20240305 | 145300 | 21574281250 | 43250 | 43450 | 43450 | 43200 | 2293 |
| 385 | 20240305 | 145200 | 21474964550 | 43450 | 43450 | 43500 | 43450 | 695 |
| 386 | 20240305 | 145100 | 21444764600 | 43450 | 43550 | 43550 | 43450 | 2310 |
| 387 | 20240305 | 145000 | 21344313700 | 43550 | 43600 | 43600 | 43500 | 2281 |
| 388 | 20240305 | 144900 | 21244940300 | 43600 | 43700 | 43700 | 43600 | 1087 |
| 389 | 20240305 | 144800 | 21197506150 | 43650 | 43650 | 43700 | 43600 | 1804 |
| 390 | 20240305 | 144700 | 21118744800 | 43600 | 43650 | 43700 | 43600 | 1002 |
| 391 | 20240305 | 144600 | 21075020200 | 43650 | 43650 | 43650 | 43600 | 859 |
| 392 | 20240305 | 144500 | 21037540250 | 43650 | 43750 | 43800 | 43650 | 2163 |
| 393 | 20240305 | 144400 | 20943002200 | 43750 | 43700 | 43800 | 43700 | 1526 |
| 394 | 20240305 | 144300 | 20876273150 | 43700 | 43750 | 43800 | 43700 | 2320 |
| 395 | 20240305 | 144200 | 20774766000 | 43750 | 43800 | 43800 | 43750 | 1920 |
| 396 | 20240305 | 144100 | 20690692500 | 43800 | 43850 | 43850 | 43700 | 4441 |
| 397 | 20240305 | 144000 | 20496257550 | 43850 | 43850 | 43900 | 43800 | 2005 |
| 398 | 20240305 | 143900 | 20408329300 | 43900 | 43750 | 44050 | 43750 | 9179 |
| 399 | 20240305 | 143800 | 20005020850 | 43750 | 43700 | 43900 | 43700 | 5089 |
| 400 | 20240305 | 143700 | 19782013350 | 43700 | 43800 | 43800 | 43650 | 2352 |
| 401 | 20240305 | 143600 | 19679196400 | 43750 | 43800 | 43850 | 43700 | 1533 |
| 402 | 20240305 | 143500 | 19612075500 | 43800 | 43800 | 43850 | 43750 | 3595 |
| 403 | 20240305 | 143400 | 19454688550 | 43800 | 43800 | 43850 | 43750 | 9157 |
| 404 | 20240305 | 143300 | 19053619450 | 43800 | 43550 | 43800 | 43500 | 6594 |
| 405 | 20240305 | 143200 | 18765627450 | 43550 | 43400 | 43550 | 43300 | 6361 |
| 406 | 20240305 | 143100 | 18489085950 | 43400 | 42850 | 43400 | 42800 | 3168 |
| 407 | 20240305 | 143000 | 18352234500 | 42850 | 42750 | 42850 | 42750 | 326 |
| 408 | 20240305 | 142900 | 18338272450 | 42750 | 42700 | 42800 | 42650 | 245 |
| 409 | 20240305 | 142800 | 18327803850 | 42700 | 42650 | 42700 | 42650 | 591 |
| 410 | 20240305 | 142700 | 18302596350 | 42650 | 42700 | 42750 | 42650 | 195 |
| 411 | 20240305 | 142600 | 18294272650 | 42700 | 42700 | 42750 | 42700 | 139 |
| 412 | 20240305 | 142500 | 18288336700 | 42700 | 42700 | 42700 | 42700 | 62 |
| 413 | 20240305 | 142400 | 18285689300 | 42700 | 42700 | 42700 | 42700 | 433 |
| 414 | 20240305 | 142300 | 18267200200 | 42700 | 42800 | 42850 | 42700 | 162 |
| 415 | 20240305 | 142200 | 18260275950 | 42800 | 42750 | 42800 | 42750 | 213 |
| 416 | 20240305 | 142100 | 18251163750 | 42750 | 42600 | 42750 | 42600 | 501 |
| 417 | 20240305 | 142000 | 18229795300 | 42550 | 42550 | 42600 | 42550 | 126 |
| 418 | 20240305 | 141900 | 18224433950 | 42550 | 42550 | 42600 | 42550 | 695 |
| 419 | 20240305 | 141800 | 18194836250 | 42600 | 42550 | 42600 | 42550 | 448 |
| 420 | 20240305 | 141700 | 18175773750 | 42550 | 42600 | 42600 | 42550 | 583 |
| 421 | 20240305 | 141600 | 18150965150 | 42600 | 42600 | 42600 | 42550 | 389 |
| 422 | 20240305 | 141500 | 18134393850 | 42600 | 42600 | 42650 | 42550 | 416 |
| 423 | 20240305 | 141400 | 18116677050 | 42600 | 42650 | 42700 | 42600 | 1764 |
| 424 | 20240305 | 141300 | 18041490500 | 42650 | 42600 | 42650 | 42550 | 1587 |
| 425 | 20240305 | 141200 | 17973883100 | 42600 | 42650 | 42650 | 42600 | 1001 |
| 426 | 20240305 | 141100 | 17931225850 | 42650 | 42800 | 42800 | 42600 | 4512 |
| 427 | 20240305 | 141000 | 17738556550 | 42800 | 42900 | 42950 | 42800 | 1104 |
| 428 | 20240305 | 140900 | 17691257450 | 42900 | 42900 | 43000 | 42900 | 512 |
| 429 | 20240305 | 140800 | 17669291600 | 42900 | 43000 | 43050 | 42800 | 5168 |
| 430 | 20240305 | 140700 | 17447636600 | 43000 | 43050 | 43050 | 43000 | 2790 |
| 431 | 20240305 | 140600 | 17327612350 | 43050 | 43150 | 43150 | 43050 | 3169 |
| 432 | 20240305 | 140500 | 17191075500 | 43150 | 43200 | 43200 | 43150 | 449 |
| 433 | 20240305 | 140400 | 17171682950 | 43200 | 43200 | 43300 | 43200 | 10 |
| 434 | 20240305 | 140300 | 17171250650 | 43150 | 43250 | 43300 | 43150 | 433 |
| 435 | 20240305 | 140200 | 17152532400 | 43200 | 43250 | 43250 | 43200 | 206 |
| 436 | 20240305 | 140100 | 17143629350 | 43200 | 43250 | 43250 | 43200 | 98 |
| 437 | 20240305 | 140000 | 17139392850 | 43250 | 43250 | 43250 | 43200 | 43 |
| 438 | 20240305 | 135900 | 17137533900 | 43200 | 43200 | 43200 | 43200 | 67 |
| 439 | 20240305 | 135800 | 17134639500 | 43200 | 43250 | 43250 | 43150 | 29 |
| 440 | 20240305 | 135700 | 17133386850 | 43200 | 43200 | 43200 | 43150 | 38 |
| 441 | 20240305 | 135600 | 17131745950 | 43150 | 43200 | 43200 | 43150 | 51 |
| 442 | 20240305 | 135500 | 17129544600 | 43200 | 43200 | 43250 | 43150 | 436 |
| 443 | 20240305 | 135400 | 17110711500 | 43200 | 43200 | 43250 | 43200 | 802 |
| 444 | 20240305 | 135300 | 17076065000 | 43200 | 43300 | 43350 | 43200 | 514 |
| 445 | 20240305 | 135200 | 17053826000 | 43250 | 43200 | 43300 | 43200 | 59 |
| 446 | 20240305 | 135100 | 17051271500 | 43300 | 43300 | 43300 | 43200 | 454 |
| 447 | 20240305 | 135000 | 17031650550 | 43300 | 43250 | 43300 | 43250 | 31 |
| 448 | 20240305 | 134900 | 17030309750 | 43250 | 43250 | 43300 | 43250 | 353 |
| 449 | 20240305 | 134800 | 17015041950 | 43250 | 43250 | 43300 | 43250 | 143 |
| 450 | 20240305 | 134700 | 17008856950 | 43250 | 43300 | 43300 | 43250 | 116 |
| 451 | 20240305 | 134600 | 17003839200 | 43400 | 43400 | 43400 | 43250 | 401 |
| 452 | 20240305 | 134500 | 16986464000 | 43400 | 43400 | 43450 | 43400 | 35 |
| 453 | 20240305 | 134400 | 16984944950 | 43500 | 43450 | 43500 | 43400 | 531 |
| 454 | 20240305 | 134300 | 16961871800 | 43450 | 43400 | 43500 | 43300 | 1658 |
| 455 | 20240305 | 134200 | 16889887250 | 43400 | 43250 | 43400 | 43200 | 1048 |
| 456 | 20240305 | 134100 | 16844488800 | 43350 | 43200 | 43350 | 43200 | 936 |
| 457 | 20240305 | 134000 | 16803992450 | 43250 | 43200 | 43250 | 43100 | 189 |
| 458 | 20240305 | 133900 | 16795829350 | 43250 | 43050 | 43250 | 43050 | 770 |
| 459 | 20240305 | 133800 | 16762574850 | 43000 | 42950 | 43150 | 42950 | 1245 |
| 460 | 20240305 | 133700 | 16708961300 | 42950 | 42950 | 43000 | 42950 | 228 |
| 461 | 20240305 | 133600 | 16699168600 | 42950 | 42900 | 42950 | 42900 | 291 |
| 462 | 20240305 | 133500 | 16686670250 | 42900 | 42950 | 42950 | 42900 | 170 |
| 463 | 20240305 | 133400 | 16679376700 | 42950 | 42950 | 43000 | 42950 | 451 |
| 464 | 20240305 | 133300 | 16660006150 | 42950 | 42900 | 43050 | 42900 | 336 |
| 465 | 20240305 | 133200 | 16645567050 | 42950 | 42900 | 42950 | 42900 | 155 |
| 466 | 20240305 | 133100 | 16638917300 | 42900 | 43000 | 43000 | 42900 | 418 |
| 467 | 20240305 | 133000 | 16620983850 | 43000 | 42900 | 43000 | 42900 | 495 |
| 468 | 20240305 | 132900 | 16599724950 | 42950 | 43000 | 43000 | 42950 | 403 |
| 469 | 20240305 | 132800 | 16582414650 | 43000 | 43050 | 43050 | 43000 | 191 |
| 470 | 20240305 | 132700 | 16574201350 | 43000 | 42900 | 43000 | 42850 | 831 |
| 471 | 20240305 | 132600 | 16538544700 | 42900 | 42900 | 42950 | 42900 | 816 |
| 472 | 20240305 | 132500 | 16503513300 | 42900 | 43050 | 43100 | 42800 | 7980 |
| 473 | 20240305 | 132400 | 16160689500 | 43050 | 43050 | 43100 | 43050 | 160 |
| 474 | 20240305 | 132300 | 16153800500 | 43050 | 43100 | 43100 | 43050 | 530 |
| 475 | 20240305 | 132200 | 16130963250 | 43100 | 43150 | 43150 | 43100 | 132 |
| 476 | 20240305 | 132100 | 16125273450 | 43100 | 43150 | 43150 | 43050 | 1118 |
| 477 | 20240305 | 132000 | 16077088700 | 43150 | 43100 | 43150 | 43100 | 197 |
| 478 | 20240305 | 131900 | 16068594000 | 43150 | 43150 | 43200 | 43150 | 218 |
| 479 | 20240305 | 131800 | 16059182650 | 43150 | 43150 | 43200 | 43150 | 193 |
| 480 | 20240305 | 131700 | 16050852200 | 43150 | 43150 | 43150 | 43100 | 367 |
| 481 | 20240305 | 131600 | 16035019650 | 43100 | 43100 | 43150 | 43100 | 182 |
| 482 | 20240305 | 131500 | 16027175400 | 43100 | 43100 | 43100 | 43050 | 203 |
| 483 | 20240305 | 131400 | 16018427850 | 43100 | 43100 | 43100 | 43050 | 63 |
| 484 | 20240305 | 131300 | 16015712850 | 43100 | 43050 | 43100 | 43050 | 91 |
| 485 | 20240305 | 131200 | 16011793250 | 43100 | 43100 | 43100 | 43050 | 1307 |
| 486 | 20240305 | 131100 | 15955469850 | 43100 | 43150 | 43150 | 43100 | 239 |
| 487 | 20240305 | 131000 | 15945164400 | 43150 | 43250 | 43300 | 43150 | 1308 |
| 488 | 20240305 | 130900 | 15888697350 | 43250 | 43200 | 43300 | 43200 | 291 |
| 489 | 20240305 | 130800 | 15876114050 | 43250 | 43200 | 43300 | 43200 | 89 |
| 490 | 20240305 | 130700 | 15872264650 | 43200 | 43250 | 43300 | 43200 | 84 |
| 491 | 20240305 | 130600 | 15868632400 | 43200 | 43200 | 43200 | 43200 | 197 |
| 492 | 20240305 | 130500 | 15860122000 | 43200 | 43200 | 43250 | 43200 | 166 |
| 493 | 20240305 | 130400 | 15852948300 | 43200 | 43300 | 43300 | 43200 | 214 |
| 494 | 20240305 | 130300 | 15843687700 | 43300 | 43250 | 43300 | 43200 | 1001 |
| 495 | 20240305 | 130200 | 15800426100 | 43250 | 43250 | 43300 | 43250 | 119 |
| 496 | 20240305 | 130100 | 15795275400 | 43250 | 43200 | 43300 | 43200 | 321 |
| 497 | 20240305 | 130000 | 15781389800 | 43200 | 43250 | 43250 | 43200 | 245 |
| 498 | 20240305 | 125900 | 15770805400 | 43250 | 43250 | 43250 | 43200 | 452 |
| 499 | 20240305 | 125800 | 15751257700 | 43250 | 43250 | 43250 | 43200 | 224 |
| 500 | 20240305 | 125700 | 15741571800 | 43300 | 43250 | 43300 | 43250 | 180 |
| 501 | 20240305 | 125600 | 15733781850 | 43250 | 43250 | 43250 | 43250 | 97 |
| 502 | 20240305 | 125500 | 15729586600 | 43250 | 43200 | 43250 | 43200 | 57 |
| 503 | 20240305 | 125400 | 15727123200 | 43200 | 43250 | 43250 | 43200 | 156 |
| 504 | 20240305 | 125300 | 15720378650 | 43250 | 43200 | 43300 | 43200 | 214 |
| 505 | 20240305 | 125200 | 15711132400 | 43200 | 43200 | 43250 | 43200 | 107 |
| 506 | 20240305 | 125100 | 15706506700 | 43200 | 43200 | 43250 | 43200 | 247 |
| 507 | 20240305 | 125000 | 15695833250 | 43200 | 43200 | 43250 | 43200 | 511 |
| 508 | 20240305 | 124900 | 15673757050 | 43150 | 43150 | 43200 | 43150 | 158 |
| 509 | 20240305 | 124800 | 15666937000 | 43150 | 43150 | 43200 | 43150 | 187 |
| 510 | 20240305 | 124700 | 15658867650 | 43150 | 43150 | 43150 | 43100 | 766 |
| 511 | 20240305 | 124600 | 15625814850 | 43150 | 43050 | 43150 | 43050 | 354 |
| 512 | 20240305 | 124500 | 15610559450 | 43100 | 43150 | 43150 | 43100 | 1160 |
| 513 | 20240305 | 124400 | 15560563350 | 43100 | 43200 | 43200 | 43100 | 64 |
| 514 | 20240305 | 124300 | 15557802800 | 43150 | 43150 | 43150 | 43100 | 80 |
| 515 | 20240305 | 124200 | 15554352950 | 43100 | 43100 | 43150 | 43100 | 220 |
| 516 | 20240305 | 124100 | 15544867850 | 43100 | 43100 | 43100 | 43100 | 192 |
| 517 | 20240305 | 124000 | 15536592650 | 43100 | 43200 | 43200 | 43100 | 699 |
| 518 | 20240305 | 123900 | 15506451100 | 43150 | 43200 | 43200 | 43150 | 70 |
| 519 | 20240305 | 123800 | 15503427200 | 43200 | 43250 | 43250 | 43200 | 66 |
| 520 | 20240305 | 123700 | 15500575250 | 43200 | 43200 | 43200 | 43200 | 53 |
| 521 | 20240305 | 123600 | 15498285650 | 43200 | 43300 | 43300 | 43200 | 42 |
| 522 | 20240305 | 123500 | 15496469700 | 43300 | 43150 | 43300 | 43150 | 93 |
| 523 | 20240305 | 123400 | 15492451950 | 43150 | 43200 | 43200 | 43150 | 150 |
| 524 | 20240305 | 123300 | 15485978300 | 43200 | 43150 | 43200 | 43150 | 200 |
| 525 | 20240305 | 123200 | 15477340350 | 43150 | 43250 | 43250 | 43150 | 1126 |
| 526 | 20240305 | 123100 | 15428687000 | 43250 | 43350 | 43350 | 43250 | 102 |
| 527 | 20240305 | 123000 | 15424275000 | 43250 | 43350 | 43350 | 43250 | 280 |
| 528 | 20240305 | 122900 | 15412157100 | 43350 | 43250 | 43350 | 43250 | 297 |
| 529 | 20240305 | 122800 | 15399297550 | 43300 | 43200 | 43300 | 43200 | 66 |
| 530 | 20240305 | 122700 | 15396443700 | 43200 | 43200 | 43250 | 43200 | 52 |
| 531 | 20240305 | 122600 | 15394196300 | 43200 | 43150 | 43200 | 43150 | 113 |
| 532 | 20240305 | 122500 | 15389314950 | 43150 | 43200 | 43200 | 43150 | 243 |
| 533 | 20240305 | 122400 | 15378829400 | 43200 | 43150 | 43200 | 43150 | 652 |
| 534 | 20240305 | 122300 | 15350695550 | 43150 | 43150 | 43150 | 43150 | 62 |
| 535 | 20240305 | 122200 | 15348020250 | 43150 | 43150 | 43150 | 43150 | 37 |
| 536 | 20240305 | 122100 | 15346423700 | 43150 | 43150 | 43150 | 43100 | 211 |
| 537 | 20240305 | 122000 | 15337320700 | 43150 | 43150 | 43150 | 43150 | 59 |
| 538 | 20240305 | 121900 | 15334774850 | 43150 | 43150 | 43200 | 43150 | 311 |
| 539 | 20240305 | 121800 | 15321355150 | 43150 | 43150 | 43150 | 43150 | 40 |
| 540 | 20240305 | 121700 | 15319629150 | 43150 | 43200 | 43200 | 43150 | 74 |
| 541 | 20240305 | 121600 | 15316434700 | 43200 | 43250 | 43250 | 43200 | 67 |
| 542 | 20240305 | 121500 | 15313540150 | 43200 | 43250 | 43250 | 43200 | 81 |
| 543 | 20240305 | 121400 | 15310040700 | 43200 | 43200 | 43200 | 43200 | 43 |
| 544 | 20240305 | 121300 | 15308183100 | 43200 | 43250 | 43250 | 43200 | 44 |
| 545 | 20240305 | 121200 | 15306281700 | 43250 | 43200 | 43250 | 43200 | 60 |
| 546 | 20240305 | 121100 | 15303689500 | 43200 | 43200 | 43250 | 43200 | 59 |
| 547 | 20240305 | 121000 | 15301140550 | 43250 | 43250 | 43250 | 43250 | 129 |
| 548 | 20240305 | 120900 | 15295561300 | 43250 | 43250 | 43250 | 43200 | 123 |
| 549 | 20240305 | 120800 | 15290241850 | 43150 | 43150 | 43250 | 43150 | 38 |
| 550 | 20240305 | 120700 | 15288600650 | 43250 | 43150 | 43250 | 43150 | 269 |
| 551 | 20240305 | 120600 | 15276979700 | 43150 | 43150 | 43150 | 43150 | 51 |
| 552 | 20240305 | 120500 | 15274779050 | 43150 | 43050 | 43150 | 43050 | 316 |
| 553 | 20240305 | 120400 | 15261146600 | 43100 | 43050 | 43100 | 43050 | 64 |
| 554 | 20240305 | 120300 | 15258389100 | 43100 | 43050 | 43100 | 43050 | 77 |
| 555 | 20240305 | 120200 | 15255071400 | 43050 | 43050 | 43100 | 43050 | 75 |
| 556 | 20240305 | 120100 | 15251842400 | 43050 | 43200 | 43200 | 43050 | 135 |
| 557 | 20240305 | 120000 | 15246027750 | 43200 | 43100 | 43200 | 43050 | 228 |
| 558 | 20240305 | 115900 | 15236209200 | 43200 | 43050 | 43200 | 43050 | 121 |
| 559 | 20240305 | 115800 | 15230997250 | 43050 | 43050 | 43200 | 43050 | 570 |
| 560 | 20240305 | 115700 | 15206458450 | 43050 | 43050 | 43050 | 43050 | 26 |
| 561 | 20240305 | 115600 | 15205339150 | 43050 | 43050 | 43050 | 43000 | 44 |
| 562 | 20240305 | 115500 | 15203445050 | 43000 | 43050 | 43050 | 43000 | 558 |
| 563 | 20240305 | 115400 | 15179424150 | 43050 | 43100 | 43100 | 43050 | 383 |
| 564 | 20240305 | 115300 | 15162931600 | 43200 | 43100 | 43200 | 43100 | 112 |
| 565 | 20240305 | 115200 | 15158102400 | 43100 | 43150 | 43150 | 43100 | 264 |
| 566 | 20240305 | 115100 | 15146714400 | 43150 | 43200 | 43200 | 43150 | 96 |
| 567 | 20240305 | 115000 | 15142569100 | 43250 | 43200 | 43250 | 43200 | 217 |
| 568 | 20240305 | 114900 | 15133194650 | 43200 | 43300 | 43350 | 43200 | 155 |
| 569 | 20240305 | 114800 | 15126491200 | 43350 | 43250 | 43350 | 43200 | 178 |
| 570 | 20240305 | 114700 | 15118791650 | 43300 | 43300 | 43350 | 43300 | 40 |
| 571 | 20240305 | 114600 | 15117058750 | 43350 | 43350 | 43350 | 43300 | 57 |
| 572 | 20240305 | 114500 | 15114589200 | 43400 | 43200 | 43400 | 43200 | 326 |
| 573 | 20240305 | 114400 | 15100460300 | 43200 | 43200 | 43300 | 43200 | 563 |
| 574 | 20240305 | 114300 | 15076116800 | 43200 | 43200 | 43250 | 43150 | 83 |
| 575 | 20240305 | 114200 | 15072528650 | 43150 | 43200 | 43200 | 43150 | 76 |
| 576 | 20240305 | 114100 | 15069248250 | 43150 | 43200 | 43200 | 43150 | 220 |
| 577 | 20240305 | 114000 | 15059746500 | 43200 | 43200 | 43200 | 43200 | 24 |
| 578 | 20240305 | 113900 | 15058709700 | 43200 | 43150 | 43200 | 43100 | 743 |
| 579 | 20240305 | 113800 | 15026648650 | 43100 | 43100 | 43150 | 43100 | 182 |
| 580 | 20240305 | 113700 | 15018803450 | 43100 | 43050 | 43100 | 43050 | 146 |
| 581 | 20240305 | 113600 | 15012514150 | 43050 | 43050 | 43050 | 43000 | 316 |
| 582 | 20240305 | 113500 | 14998911350 | 43050 | 43000 | 43050 | 43000 | 110 |
| 583 | 20240305 | 113400 | 14994179300 | 43000 | 43100 | 43100 | 43000 | 530 |
| 584 | 20240305 | 113300 | 14971375500 | 43000 | 43150 | 43150 | 43000 | 990 |
| 585 | 20240305 | 113200 | 14928736850 | 43150 | 43300 | 43300 | 43150 | 164 |
| 586 | 20240305 | 113100 | 14921655800 | 43200 | 43050 | 43200 | 43050 | 250 |
| 587 | 20240305 | 113000 | 14910877250 | 43050 | 43050 | 43200 | 43050 | 78 |
| 588 | 20240305 | 112900 | 14907518600 | 43050 | 43050 | 43200 | 43050 | 902 |
| 589 | 20240305 | 112800 | 14868686000 | 43100 | 43050 | 43350 | 43050 | 310 |
| 590 | 20240305 | 112700 | 14855312650 | 43050 | 43150 | 43150 | 43050 | 2140 |
| 591 | 20240305 | 112600 | 14763150250 | 43150 | 43100 | 43150 | 43100 | 117 |
| 592 | 20240305 | 112500 | 14758106300 | 43100 | 43100 | 43150 | 43100 | 226 |
| 593 | 20240305 | 112400 | 14748365500 | 43100 | 43150 | 43150 | 43100 | 464 |
| 594 | 20240305 | 112300 | 14728366300 | 43100 | 43150 | 43150 | 43100 | 275 |
| 595 | 20240305 | 112200 | 14716507650 | 43150 | 43200 | 43250 | 43100 | 1055 |
| 596 | 20240305 | 112100 | 14670967250 | 43200 | 43200 | 43200 | 43200 | 47 |
| 597 | 20240305 | 112000 | 14668936850 | 43200 | 43300 | 43300 | 43200 | 335 |
| 598 | 20240305 | 111900 | 14654455900 | 43400 | 43300 | 43400 | 43250 | 191 |
| 599 | 20240305 | 111800 | 14646169250 | 43250 | 43400 | 43400 | 43250 | 1207 |
| 600 | 20240305 | 111700 | 14593844050 | 43400 | 43450 | 43500 | 43400 | 535 |
| 601 | 20240305 | 111600 | 14570598150 | 43450 | 43350 | 43450 | 43350 | 545 |
| 602 | 20240305 | 111500 | 14546919200 | 43450 | 43450 | 43500 | 43350 | 368 |
| 603 | 20240305 | 111400 | 14530949350 | 43450 | 43550 | 43550 | 43450 | 233 |
| 604 | 20240305 | 111300 | 14520812550 | 43600 | 43600 | 43600 | 43500 | 481 |
| 605 | 20240305 | 111200 | 14499842550 | 43600 | 43700 | 43700 | 43600 | 695 |
| 606 | 20240305 | 111100 | 14469502600 | 43700 | 43600 | 43700 | 43600 | 951 |
| 607 | 20240305 | 111000 | 14427991650 | 43600 | 43550 | 43650 | 43450 | 1376 |
| 608 | 20240305 | 110900 | 14367995900 | 43350 | 43350 | 43600 | 43300 | 4180 |
| 609 | 20240305 | 110800 | 14186125000 | 43300 | 43400 | 43400 | 43300 | 514 |
| 610 | 20240305 | 110700 | 14163846300 | 43450 | 43400 | 43450 | 43400 | 196 |
| 611 | 20240305 | 110600 | 14155339050 | 43300 | 43200 | 43450 | 43150 | 236 |
| 612 | 20240305 | 110500 | 14145093950 | 43450 | 43150 | 43450 | 43150 | 731 |
| 613 | 20240305 | 110400 | 14113448450 | 43200 | 43100 | 43200 | 43100 | 267 |
| 614 | 20240305 | 110300 | 14101918200 | 43100 | 43150 | 43150 | 43100 | 125 |
| 615 | 20240305 | 110200 | 14096530650 | 43150 | 43150 | 43150 | 43100 | 94 |
| 616 | 20240305 | 110100 | 14092477050 | 43150 | 43100 | 43250 | 43100 | 164 |
| 617 | 20240305 | 110000 | 14085408250 | 43100 | 43200 | 43200 | 43100 | 1641 |
| 618 | 20240305 | 105900 | 14014587500 | 43200 | 43250 | 43250 | 43200 | 99 |
| 619 | 20240305 | 105800 | 14010307850 | 43300 | 43300 | 43300 | 43200 | 251 |
| 620 | 20240305 | 105700 | 13999459200 | 43300 | 43300 | 43350 | 43300 | 202 |
| 621 | 20240305 | 105600 | 13990711600 | 43300 | 43350 | 43350 | 43300 | 523 |
| 622 | 20240305 | 105500 | 13968064200 | 43350 | 43400 | 43400 | 43350 | 217 |
| 623 | 20240305 | 105400 | 13958657000 | 43350 | 43400 | 43400 | 43350 | 275 |
| 624 | 20240305 | 105300 | 13946725000 | 43400 | 43400 | 43400 | 43350 | 52 |
| 625 | 20240305 | 105200 | 13944469850 | 43300 | 43150 | 43300 | 43100 | 1930 |
| 626 | 20240305 | 105100 | 13861079050 | 43150 | 43150 | 43200 | 43100 | 351 |
| 627 | 20240305 | 105000 | 13845935300 | 43200 | 43050 | 43200 | 43050 | 1345 |
| 628 | 20240305 | 104900 | 13788025750 | 43050 | 43000 | 43050 | 43000 | 1391 |
| 629 | 20240305 | 104800 | 13728202100 | 43000 | 43200 | 43200 | 43000 | 3358 |
| 630 | 20240305 | 104700 | 13583484300 | 43200 | 43200 | 43250 | 43200 | 455 |
| 631 | 20240305 | 104600 | 13563825050 | 43200 | 43200 | 43250 | 43200 | 459 |
| 632 | 20240305 | 104500 | 13543996100 | 43200 | 43200 | 43250 | 43150 | 1173 |
| 633 | 20240305 | 104400 | 13493329100 | 43200 | 43150 | 43350 | 43150 | 838 |
| 634 | 20240305 | 104300 | 13457090200 | 43150 | 43200 | 43250 | 43150 | 1026 |
| 635 | 20240305 | 104200 | 13412767900 | 43200 | 43200 | 43250 | 43150 | 983 |
| 636 | 20240305 | 104100 | 13370305600 | 43200 | 43400 | 43450 | 43200 | 2563 |
| 637 | 20240305 | 104000 | 13259335600 | 43400 | 43400 | 43450 | 43400 | 633 |
| 638 | 20240305 | 103900 | 13231851000 | 43400 | 43550 | 43550 | 43400 | 965 |
| 639 | 20240305 | 103800 | 13189900150 | 43450 | 43500 | 43600 | 43450 | 488 |
| 640 | 20240305 | 103700 | 13168673600 | 43500 | 43550 | 43550 | 43450 | 863 |
| 641 | 20240305 | 103600 | 13131113650 | 43550 | 43550 | 43600 | 43550 | 205 |
| 642 | 20240305 | 103500 | 13122179450 | 43550 | 43550 | 43600 | 43550 | 152 |
| 643 | 20240305 | 103400 | 13115559600 | 43550 | 43600 | 43600 | 43550 | 436 |
| 644 | 20240305 | 103300 | 13096564400 | 43600 | 43550 | 43600 | 43550 | 466 |
| 645 | 20240305 | 103200 | 13076253700 | 43600 | 43600 | 43650 | 43550 | 290 |
| 646 | 20240305 | 103100 | 13063611150 | 43600 | 43600 | 43650 | 43600 | 442 |
| 647 | 20240305 | 103000 | 13044338100 | 43650 | 43500 | 43750 | 43500 | 1887 |
| 648 | 20240305 | 102900 | 12961948450 | 43500 | 43500 | 43500 | 43450 | 984 |
| 649 | 20240305 | 102800 | 12919146700 | 43550 | 43650 | 43650 | 43550 | 525 |
| 650 | 20240305 | 102700 | 12896277300 | 43650 | 43550 | 43700 | 43500 | 650 |
| 651 | 20240305 | 102600 | 12867918250 | 43550 | 43450 | 43600 | 43450 | 1333 |
| 652 | 20240305 | 102500 | 12809889350 | 43500 | 43650 | 43650 | 43500 | 841 |
| 653 | 20240305 | 102400 | 12773260450 | 43650 | 43700 | 43700 | 43600 | 444 |
| 654 | 20240305 | 102300 | 12753883650 | 43700 | 43650 | 43700 | 43650 | 531 |
| 655 | 20240305 | 102200 | 12730692250 | 43650 | 43750 | 43750 | 43600 | 934 |
| 656 | 20240305 | 102100 | 12689915500 | 43750 | 43800 | 43800 | 43700 | 1050 |
| 657 | 20240305 | 102000 | 12643970650 | 43800 | 43850 | 43900 | 43800 | 967 |
| 658 | 20240305 | 101900 | 12601555800 | 43850 | 43850 | 43950 | 43850 | 1025 |
| 659 | 20240305 | 101800 | 12556566650 | 43850 | 43950 | 43950 | 43850 | 1142 |
| 660 | 20240305 | 101700 | 12506412450 | 43950 | 43750 | 43950 | 43750 | 3510 |
| 661 | 20240305 | 101600 | 12352351250 | 43750 | 43800 | 43850 | 43750 | 1247 |
| 662 | 20240305 | 101500 | 12297703450 | 43800 | 43600 | 43850 | 43550 | 6461 |
| 663 | 20240305 | 101400 | 12015410350 | 43550 | 43500 | 43600 | 43500 | 1436 |
| 664 | 20240305 | 101300 | 11952861800 | 43500 | 43550 | 43550 | 43500 | 789 |
| 665 | 20240305 | 101200 | 11918526850 | 43550 | 43500 | 43550 | 43500 | 749 |
| 666 | 20240305 | 101100 | 11885935400 | 43500 | 43450 | 43550 | 43450 | 807 |
| 667 | 20240305 | 101000 | 11850797200 | 43450 | 43450 | 43600 | 43450 | 636 |
| 668 | 20240305 | 100900 | 11823092550 | 43600 | 43450 | 43600 | 43450 | 254 |
| 669 | 20240305 | 100800 | 11812052150 | 43450 | 43450 | 43450 | 43400 | 1761 |
| 670 | 20240305 | 100700 | 11735580500 | 43450 | 43400 | 43500 | 43400 | 1956 |
| 671 | 20240305 | 100600 | 11650598300 | 43500 | 43600 | 43650 | 43400 | 3358 |
| 672 | 20240305 | 100500 | 11504501850 | 43600 | 43650 | 43700 | 43550 | 1736 |
| 673 | 20240305 | 100400 | 11428826100 | 43550 | 43800 | 43800 | 43550 | 3986 |
| 674 | 20240305 | 100300 | 11254539700 | 43750 | 43750 | 43750 | 43700 | 1371 |
| 675 | 20240305 | 100200 | 11194561450 | 43750 | 43750 | 43800 | 43700 | 2296 |
| 676 | 20240305 | 100100 | 11094093900 | 43750 | 43800 | 43800 | 43650 | 2964 |
| 677 | 20240305 | 100000 | 10964503600 | 43800 | 43550 | 43800 | 43550 | 6591 |
| 678 | 20240305 | 095900 | 10676778900 | 43550 | 43550 | 43600 | 43550 | 1401 |
| 679 | 20240305 | 095800 | 10615711550 | 43600 | 43600 | 43650 | 43550 | 470 |
| 680 | 20240305 | 095700 | 10595228100 | 43600 | 43650 | 43650 | 43600 | 1499 |
| 681 | 20240305 | 095600 | 10529849750 | 43650 | 43600 | 43650 | 43600 | 953 |
| 682 | 20240305 | 095500 | 10488265850 | 43650 | 43550 | 43650 | 43550 | 589 |
| 683 | 20240305 | 095400 | 10462579150 | 43550 | 43500 | 43600 | 43500 | 232 |
| 684 | 20240305 | 095300 | 10452469500 | 43500 | 43550 | 43550 | 43450 | 555 |
| 685 | 20240305 | 095200 | 10428305800 | 43550 | 43450 | 43550 | 43450 | 290 |
| 686 | 20240305 | 095100 | 10415695850 | 43450 | 43550 | 43550 | 43450 | 723 |
| 687 | 20240305 | 095000 | 10384245750 | 43600 | 43600 | 43600 | 43500 | 789 |
| 688 | 20240305 | 094900 | 10349877900 | 43600 | 43550 | 43650 | 43500 | 899 |
| 689 | 20240305 | 094800 | 10310701200 | 43550 | 43500 | 43650 | 43450 | 4225 |
| 690 | 20240305 | 094700 | 10126878700 | 43450 | 43300 | 43450 | 43300 | 625 |
| 691 | 20240305 | 094600 | 10099768350 | 43300 | 43250 | 43300 | 43200 | 754 |
| 692 | 20240305 | 094500 | 10067163400 | 43250 | 43450 | 43450 | 43200 | 2198 |
| 693 | 20240305 | 094400 | 9971971050 | 43400 | 43450 | 43500 | 43300 | 1291 |
| 694 | 20240305 | 094300 | 9915929150 | 43500 | 43650 | 43650 | 43450 | 1470 |
| 695 | 20240305 | 094200 | 9851949750 | 43700 | 43950 | 43950 | 43600 | 2255 |
| 696 | 20240305 | 094100 | 9753221300 | 43950 | 43900 | 44000 | 43850 | 3256 |
| 697 | 20240305 | 094000 | 9610200500 | 43900 | 43850 | 43950 | 43800 | 2443 |
| 698 | 20240305 | 093900 | 9502955600 | 43850 | 43700 | 43900 | 43600 | 1978 |
| 699 | 20240305 | 093800 | 9416319750 | 43600 | 43850 | 43900 | 43600 | 1409 |
| 700 | 20240305 | 093700 | 9354655600 | 43900 | 43850 | 43900 | 43800 | 1534 |
| 701 | 20240305 | 093600 | 9287359850 | 43850 | 43750 | 43850 | 43700 | 3277 |
| 702 | 20240305 | 093500 | 9143915600 | 43750 | 43700 | 43800 | 43700 | 873 |
| 703 | 20240305 | 093400 | 9105724550 | 43650 | 43650 | 43750 | 43600 | 2214 |
| 704 | 20240305 | 093300 | 9009021200 | 43700 | 43400 | 43750 | 43350 | 2905 |
| 705 | 20240305 | 093200 | 8882455950 | 43450 | 43300 | 43500 | 43250 | 776 |
| 706 | 20240305 | 093100 | 8848811100 | 43250 | 43300 | 43350 | 43250 | 1216 |
| 707 | 20240305 | 093000 | 8796173250 | 43350 | 43350 | 43400 | 43250 | 2857 |
| 708 | 20240305 | 092900 | 8672442300 | 43350 | 43200 | 43500 | 43200 | 1592 |
| 709 | 20240305 | 092800 | 8603381400 | 43200 | 43050 | 43250 | 43000 | 1520 |
| 710 | 20240305 | 092700 | 8537911500 | 43050 | 42950 | 43050 | 42900 | 1744 |
| 711 | 20240305 | 092600 | 8462969200 | 42900 | 42900 | 43050 | 42850 | 2885 |
| 712 | 20240305 | 092500 | 8339049400 | 42850 | 43150 | 43150 | 42750 | 6906 |
| 713 | 20240305 | 092400 | 8042190450 | 43100 | 43300 | 43350 | 43050 | 5925 |
| 714 | 20240305 | 092300 | 7786448800 | 43300 | 43700 | 43700 | 43300 | 3527 |
| 715 | 20240305 | 092200 | 7633026050 | 43700 | 43700 | 43800 | 43650 | 1785 |
| 716 | 20240305 | 092100 | 7554987500 | 43700 | 43550 | 43850 | 43550 | 2422 |
| 717 | 20240305 | 092000 | 7449127950 | 43550 | 43650 | 43650 | 43550 | 2194 |
| 718 | 20240305 | 091900 | 7353497500 | 43600 | 43700 | 43700 | 43600 | 1726 |
| 719 | 20240305 | 091800 | 7278170000 | 43750 | 43850 | 43850 | 43700 | 1801 |
| 720 | 20240305 | 091700 | 7199381200 | 43850 | 43750 | 43850 | 43600 | 1670 |
| 721 | 20240305 | 091600 | 7126271800 | 43600 | 43350 | 43700 | 43350 | 3415 |
| 722 | 20240305 | 091500 | 6977565450 | 43350 | 43200 | 43450 | 43200 | 4349 |
| 723 | 20240305 | 091400 | 6789084300 | 43300 | 43550 | 43600 | 43200 | 7179 |
| 724 | 20240305 | 091300 | 6477344400 | 43550 | 44200 | 44200 | 43550 | 11117 |
| 725 | 20240305 | 091200 | 5989104450 | 44200 | 44100 | 44200 | 44050 | 4773 |
| 726 | 20240305 | 091100 | 5778585000 | 44050 | 43950 | 44150 | 43950 | 3796 |
| 727 | 20240305 | 091000 | 5611368800 | 43950 | 43900 | 44250 | 43900 | 9726 |
| 728 | 20240305 | 090900 | 5182679000 | 43850 | 43950 | 43950 | 43600 | 5862 |
| 729 | 20240305 | 090800 | 4925925150 | 43900 | 44350 | 44400 | 43850 | 10464 |
| 730 | 20240305 | 090700 | 4464114850 | 44400 | 44450 | 44500 | 44150 | 11120 |
| 731 | 20240305 | 090600 | 3970827650 | 44450 | 43500 | 44700 | 43500 | 30648 |
| 732 | 20240305 | 090500 | 2619978950 | 43500 | 43400 | 43700 | 43400 | 14293 |
| 733 | 20240305 | 090400 | 1997329100 | 43450 | 43050 | 43500 | 43000 | 10853 |
| 734 | 20240305 | 090300 | 1527184000 | 43000 | 43400 | 43500 | 43000 | 8246 |
| 735 | 20240305 | 090200 | 1170339700 | 43400 | 42800 | 43500 | 42800 | 12076 |
| 736 | 20240305 | 090100 | 649431000 | 42800 | 42250 | 42800 | 42100 | 8004 |
| 737 | 20240305 | 090000 | 309528350 | 42250 | 42250 | 42400 | 42250 | 7025 |