34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 194900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 3 | 20240308 | 194800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20240308 | 194700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20240308 | 194600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20240308 | 194500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20240308 | 194400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20240308 | 194300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20240308 | 194200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20240308 | 194100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20240308 | 194000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20240308 | 193900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20240308 | 193800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20240308 | 193700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20240308 | 193600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20240308 | 193500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20240308 | 193400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20240308 | 193300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20240308 | 193200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20240308 | 193100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20240308 | 193000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20240308 | 192900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20240308 | 192800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20240308 | 192700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20240308 | 192600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20240308 | 192500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20240308 | 192400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20240308 | 192300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20240308 | 192200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20240308 | 192100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20240308 | 192000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20240308 | 191900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 33 | 20240308 | 191800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20240308 | 191700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20240308 | 191600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20240308 | 191500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20240308 | 191400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20240308 | 191300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20240308 | 191200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20240308 | 191100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20240308 | 191000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20240308 | 190900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20240308 | 190800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20240308 | 190700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20240308 | 190600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20240308 | 190500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20240308 | 190400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20240308 | 190300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20240308 | 190200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20240308 | 190100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20240308 | 190000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20240308 | 185900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20240308 | 185800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20240308 | 185700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20240308 | 185600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20240308 | 185500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20240308 | 185400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20240308 | 185300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20240308 | 185200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20240308 | 185100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20240308 | 185000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20240308 | 184900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 63 | 20240308 | 184800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20240308 | 184700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20240308 | 184600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20240308 | 184500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20240308 | 184400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20240308 | 184300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20240308 | 184200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20240308 | 184100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20240308 | 184000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20240308 | 183900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20240308 | 183800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20240308 | 183700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20240308 | 183600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20240308 | 183500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20240308 | 183400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20240308 | 183300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20240308 | 183200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20240308 | 183100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20240308 | 183000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20240308 | 182900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20240308 | 182800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20240308 | 182700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20240308 | 182600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20240308 | 182500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20240308 | 182400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20240308 | 182300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20240308 | 182200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20240308 | 182100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20240308 | 182000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20240308 | 181900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 93 | 20240308 | 181800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20240308 | 181700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20240308 | 181600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20240308 | 181500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20240308 | 181400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20240308 | 181300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20240308 | 181200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20240308 | 181100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20240308 | 181000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20240308 | 180900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20240308 | 180800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20240308 | 180700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20240308 | 180600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20240308 | 180500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20240308 | 180400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20240308 | 180300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20240308 | 180200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20240308 | 180100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20240308 | 180000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20240308 | 175900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20240308 | 175800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20240308 | 175700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20240308 | 175600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20240308 | 175500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20240308 | 175400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20240308 | 175300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20240308 | 175200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20240308 | 175100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20240308 | 175000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20240308 | 174900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 123 | 20240308 | 174800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20240308 | 174700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20240308 | 174600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20240308 | 174500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20240308 | 174400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20240308 | 174300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20240308 | 174200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20240308 | 174100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20240308 | 174000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20240308 | 173900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20240308 | 173800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20240308 | 173700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20240308 | 173600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20240308 | 173500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20240308 | 173400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20240308 | 173300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20240308 | 173200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20240308 | 173100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20240308 | 173000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20240308 | 172900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20240308 | 172800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20240308 | 172700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20240308 | 172600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20240308 | 172500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20240308 | 172400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20240308 | 172300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20240308 | 172200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20240308 | 172100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20240308 | 172000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20240308 | 171900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 153 | 20240308 | 171800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20240308 | 171700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20240308 | 171600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20240308 | 171500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20240308 | 171400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20240308 | 171300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20240308 | 171200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20240308 | 171100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20240308 | 171000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20240308 | 170900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20240308 | 170800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20240308 | 170700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20240308 | 170600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20240308 | 170500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20240308 | 170400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20240308 | 170300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20240308 | 170200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20240308 | 170100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20240308 | 170000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20240308 | 165900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20240308 | 165800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20240308 | 165700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20240308 | 165600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20240308 | 165500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20240308 | 165400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20240308 | 165300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20240308 | 165200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20240308 | 165100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20240308 | 165000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20240308 | 164900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 183 | 20240308 | 164800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20240308 | 164700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20240308 | 164600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20240308 | 164500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20240308 | 164400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20240308 | 164300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20240308 | 164200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20240308 | 164100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20240308 | 164000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20240308 | 163900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20240308 | 163800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20240308 | 163700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20240308 | 163600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20240308 | 163500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20240308 | 163400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20240308 | 163300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20240308 | 163200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20240308 | 163100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20240308 | 163000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20240308 | 162900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20240308 | 162800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20240308 | 162700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20240308 | 162600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20240308 | 162500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20240308 | 162400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20240308 | 162300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20240308 | 162200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20240308 | 162100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20240308 | 162000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20240308 | 161900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 213 | 20240308 | 161800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20240308 | 161700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20240308 | 161600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20240308 | 161500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20240308 | 161400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20240308 | 161300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20240308 | 161200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20240308 | 161100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20240308 | 161000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20240308 | 160900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20240308 | 160800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20240308 | 160700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20240308 | 160600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20240308 | 160500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20240308 | 160400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20240308 | 160300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20240308 | 160200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20240308 | 160100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20240308 | 160000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20240308 | 155900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 233 | 20240308 | 155800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 234 | 20240308 | 155700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 235 | 20240308 | 155600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 236 | 20240308 | 155500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 237 | 20240308 | 155400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 238 | 20240308 | 155300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 239 | 20240308 | 155200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 240 | 20240308 | 155100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 241 | 20240308 | 155000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 242 | 20240308 | 154900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 243 | 20240308 | 154800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 244 | 20240308 | 154700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 245 | 20240308 | 154600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 246 | 20240308 | 154500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 247 | 20240308 | 154400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 248 | 20240308 | 154300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 249 | 20240308 | 154200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 250 | 20240308 | 154100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 251 | 20240308 | 154000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 252 | 20240308 | 153900 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 253 | 20240308 | 153800 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 254 | 20240308 | 153700 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 255 | 20240308 | 153600 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 256 | 20240308 | 153500 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 257 | 20240308 | 153400 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 258 | 20240308 | 153300 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 259 | 20240308 | 153200 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 260 | 20240308 | 153100 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 0 |
| 261 | 20240308 | 153000 | 5867102200 | 48700 | 48700 | 48700 | 48700 | 5234 |
| 262 | 20240308 | 152900 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 263 | 20240308 | 152800 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 264 | 20240308 | 152700 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 265 | 20240308 | 152600 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 266 | 20240308 | 152500 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 267 | 20240308 | 152400 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 268 | 20240308 | 152300 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 269 | 20240308 | 152200 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 270 | 20240308 | 152100 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 271 | 20240308 | 152000 | 5612206400 | 48700 | 48700 | 48700 | 48700 | 0 |
| 272 | 20240308 | 151900 | 5612206400 | 48700 | 48900 | 48900 | 48700 | 407 |
| 273 | 20240308 | 151800 | 5592333700 | 48800 | 48650 | 48900 | 48650 | 292 |
| 274 | 20240308 | 151700 | 5578081150 | 48800 | 48600 | 48900 | 48600 | 991 |
| 275 | 20240308 | 151600 | 5529784400 | 48650 | 48750 | 48900 | 48600 | 715 |
| 276 | 20240308 | 151500 | 5494920000 | 48750 | 48700 | 48800 | 48650 | 463 |
| 277 | 20240308 | 151400 | 5472348650 | 48700 | 48800 | 48850 | 48700 | 339 |
| 278 | 20240308 | 151300 | 5455823250 | 48750 | 48700 | 48900 | 48700 | 815 |
| 279 | 20240308 | 151200 | 5416045950 | 48800 | 48800 | 48850 | 48700 | 568 |
| 280 | 20240308 | 151100 | 5388337700 | 48750 | 48700 | 48800 | 48700 | 389 |
| 281 | 20240308 | 151000 | 5369358250 | 48800 | 48700 | 48800 | 48650 | 425 |
| 282 | 20240308 | 150900 | 5348640350 | 48700 | 48700 | 48800 | 48650 | 855 |
| 283 | 20240308 | 150800 | 5306980600 | 48700 | 48700 | 48800 | 48650 | 458 |
| 284 | 20240308 | 150700 | 5284668250 | 48700 | 48650 | 48850 | 48600 | 414 |
| 285 | 20240308 | 150600 | 5264502500 | 48700 | 48650 | 48750 | 48550 | 518 |
| 286 | 20240308 | 150500 | 5239275950 | 48700 | 48700 | 48750 | 48650 | 426 |
| 287 | 20240308 | 150400 | 5218518650 | 48700 | 48650 | 48850 | 48650 | 700 |
| 288 | 20240308 | 150300 | 5184360350 | 48650 | 48650 | 48800 | 48650 | 703 |
| 289 | 20240308 | 150200 | 5150104700 | 48700 | 48700 | 48750 | 48550 | 571 |
| 290 | 20240308 | 150100 | 5122308300 | 48700 | 48650 | 48700 | 48550 | 373 |
| 291 | 20240308 | 150000 | 5104151200 | 48700 | 48600 | 48750 | 48600 | 365 |
| 292 | 20240308 | 145900 | 5086390800 | 48700 | 48700 | 48750 | 48600 | 689 |
| 293 | 20240308 | 145800 | 5052830050 | 48700 | 48700 | 48750 | 48700 | 402 |
| 294 | 20240308 | 145700 | 5033236750 | 48750 | 48700 | 48800 | 48700 | 743 |
| 295 | 20240308 | 145600 | 4997021150 | 48700 | 48600 | 48750 | 48600 | 301 |
| 296 | 20240308 | 145500 | 4982363500 | 48700 | 48600 | 48800 | 48600 | 448 |
| 297 | 20240308 | 145400 | 4960536350 | 48600 | 48700 | 48800 | 48600 | 823 |
| 298 | 20240308 | 145300 | 4920459100 | 48650 | 48650 | 48800 | 48600 | 631 |
| 299 | 20240308 | 145200 | 4889711450 | 48700 | 48750 | 48750 | 48600 | 715 |
| 300 | 20240308 | 145100 | 4854892400 | 48750 | 48650 | 48750 | 48500 | 443 |
| 301 | 20240308 | 145000 | 4833338050 | 48650 | 48750 | 48750 | 48550 | 1044 |
| 302 | 20240308 | 144900 | 4782547150 | 48750 | 48700 | 48850 | 48700 | 445 |
| 303 | 20240308 | 144800 | 4760841100 | 48700 | 48650 | 48800 | 48600 | 643 |
| 304 | 20240308 | 144700 | 4729520250 | 48600 | 48800 | 48800 | 48600 | 578 |
| 305 | 20240308 | 144600 | 4701361400 | 48650 | 48800 | 48850 | 48650 | 573 |
| 306 | 20240308 | 144500 | 4673434250 | 48700 | 48750 | 48850 | 48700 | 928 |
| 307 | 20240308 | 144400 | 4628174600 | 48750 | 48650 | 48850 | 48650 | 374 |
| 308 | 20240308 | 144300 | 4609935250 | 48650 | 48750 | 48850 | 48650 | 744 |
| 309 | 20240308 | 144200 | 4573666700 | 48750 | 48600 | 48850 | 48600 | 173 |
| 310 | 20240308 | 144100 | 4565241900 | 48600 | 48700 | 48850 | 48600 | 672 |
| 311 | 20240308 | 144000 | 4532508200 | 48650 | 48650 | 48700 | 48650 | 602 |
| 312 | 20240308 | 143900 | 4503210150 | 48700 | 48750 | 48750 | 48650 | 391 |
| 313 | 20240308 | 143800 | 4484173200 | 48750 | 48800 | 48800 | 48700 | 697 |
| 314 | 20240308 | 143700 | 4450175750 | 48800 | 48750 | 48850 | 48750 | 327 |
| 315 | 20240308 | 143600 | 4434223950 | 48850 | 48750 | 48850 | 48700 | 618 |
| 316 | 20240308 | 143500 | 4404071650 | 48750 | 48750 | 48800 | 48600 | 427 |
| 317 | 20240308 | 143400 | 4383267450 | 48700 | 48700 | 48750 | 48650 | 463 |
| 318 | 20240308 | 143300 | 4360725350 | 48650 | 48650 | 48700 | 48650 | 440 |
| 319 | 20240308 | 143200 | 4339308600 | 48650 | 48650 | 48700 | 48600 | 298 |
| 320 | 20240308 | 143100 | 4324799000 | 48600 | 48500 | 48750 | 48500 | 1075 |
| 321 | 20240308 | 143000 | 4272554350 | 48500 | 48600 | 48700 | 48450 | 539 |
| 322 | 20240308 | 142900 | 4246341700 | 48600 | 48450 | 48600 | 48450 | 342 |
| 323 | 20240308 | 142800 | 4229739650 | 48500 | 48550 | 48550 | 48500 | 365 |
| 324 | 20240308 | 142700 | 4212028800 | 48600 | 48550 | 48600 | 48550 | 227 |
| 325 | 20240308 | 142600 | 4201007350 | 48550 | 48550 | 48550 | 48550 | 147 |
| 326 | 20240308 | 142500 | 4193870500 | 48550 | 48550 | 48600 | 48550 | 166 |
| 327 | 20240308 | 142400 | 4185810650 | 48550 | 48600 | 48600 | 48450 | 44 |
| 328 | 20240308 | 142300 | 4183676400 | 48600 | 48600 | 48650 | 48450 | 578 |
| 329 | 20240308 | 142200 | 4155582250 | 48650 | 48650 | 48650 | 48600 | 192 |
| 330 | 20240308 | 142100 | 4146248100 | 48650 | 48500 | 48650 | 48500 | 136 |
| 331 | 20240308 | 142000 | 4139643200 | 48550 | 48500 | 48550 | 48500 | 289 |
| 332 | 20240308 | 141900 | 4125622250 | 48500 | 48600 | 48600 | 48500 | 277 |
| 333 | 20240308 | 141800 | 4112170700 | 48600 | 48500 | 48600 | 48500 | 244 |
| 334 | 20240308 | 141700 | 4100320550 | 48500 | 48600 | 48600 | 48500 | 589 |
| 335 | 20240308 | 141600 | 4071716250 | 48650 | 48650 | 48650 | 48600 | 361 |
| 336 | 20240308 | 141500 | 4054153850 | 48650 | 48600 | 48700 | 48600 | 107 |
| 337 | 20240308 | 141400 | 4048947900 | 48600 | 48650 | 48700 | 48600 | 531 |
| 338 | 20240308 | 141300 | 4023114100 | 48650 | 48550 | 48650 | 48500 | 157 |
| 339 | 20240308 | 141200 | 4015487850 | 48550 | 48500 | 48550 | 48500 | 276 |
| 340 | 20240308 | 141100 | 4002096200 | 48550 | 48500 | 48550 | 48500 | 198 |
| 341 | 20240308 | 141000 | 3992488550 | 48500 | 48400 | 48600 | 48400 | 180 |
| 342 | 20240308 | 140900 | 3983755550 | 48400 | 48550 | 48600 | 48400 | 648 |
| 343 | 20240308 | 140800 | 3952318750 | 48550 | 48550 | 48550 | 48550 | 86 |
| 344 | 20240308 | 140700 | 3948143450 | 48550 | 48550 | 48600 | 48500 | 346 |
| 345 | 20240308 | 140600 | 3931343300 | 48500 | 48450 | 48600 | 48400 | 178 |
| 346 | 20240308 | 140500 | 3922705950 | 48450 | 48450 | 48500 | 48450 | 344 |
| 347 | 20240308 | 140400 | 3906024800 | 48450 | 48400 | 48550 | 48400 | 260 |
| 348 | 20240308 | 140300 | 3893417800 | 48450 | 48450 | 48450 | 48400 | 242 |
| 349 | 20240308 | 140200 | 3881693000 | 48450 | 48450 | 48500 | 48450 | 137 |
| 350 | 20240308 | 140100 | 3875054800 | 48550 | 48450 | 48650 | 48400 | 613 |
| 351 | 20240308 | 140000 | 3845293700 | 48450 | 48450 | 48550 | 48450 | 66 |
| 352 | 20240308 | 135900 | 3842093800 | 48450 | 48450 | 48550 | 48400 | 282 |
| 353 | 20240308 | 135800 | 3828426100 | 48500 | 48500 | 48500 | 48450 | 323 |
| 354 | 20240308 | 135700 | 3812761250 | 48500 | 48450 | 48500 | 48450 | 87 |
| 355 | 20240308 | 135600 | 3808545100 | 48450 | 48450 | 48500 | 48450 | 178 |
| 356 | 20240308 | 135500 | 3799920050 | 48450 | 48350 | 48450 | 48350 | 41 |
| 357 | 20240308 | 135400 | 3797933700 | 48350 | 48550 | 48550 | 48350 | 260 |
| 358 | 20240308 | 135300 | 3785330200 | 48500 | 48500 | 48550 | 48500 | 200 |
| 359 | 20240308 | 135200 | 3775629650 | 48500 | 48500 | 48550 | 48500 | 203 |
| 360 | 20240308 | 135100 | 3765783600 | 48500 | 48450 | 48500 | 48450 | 107 |
| 361 | 20240308 | 135000 | 3760596750 | 48450 | 48450 | 48450 | 48450 | 244 |
| 362 | 20240308 | 134900 | 3748774950 | 48450 | 48400 | 48500 | 48400 | 221 |
| 363 | 20240308 | 134800 | 3738074850 | 48400 | 48400 | 48450 | 48400 | 31 |
| 364 | 20240308 | 134700 | 3736573900 | 48400 | 48400 | 48650 | 48400 | 296 |
| 365 | 20240308 | 134600 | 3722235800 | 48450 | 48500 | 48550 | 48450 | 138 |
| 366 | 20240308 | 134500 | 3715544450 | 48500 | 48500 | 48550 | 48500 | 236 |
| 367 | 20240308 | 134400 | 3704098400 | 48500 | 48500 | 48550 | 48500 | 152 |
| 368 | 20240308 | 134300 | 3696725850 | 48500 | 48500 | 48600 | 48500 | 159 |
| 369 | 20240308 | 134200 | 3689007000 | 48500 | 48500 | 48500 | 48450 | 127 |
| 370 | 20240308 | 134100 | 3682847700 | 48450 | 48400 | 48450 | 48400 | 157 |
| 371 | 20240308 | 134000 | 3675241500 | 48700 | 48550 | 48700 | 48350 | 956 |
| 372 | 20240308 | 133900 | 3628881650 | 48550 | 48450 | 48550 | 48450 | 64 |
| 373 | 20240308 | 133800 | 3625777000 | 48500 | 48450 | 48500 | 48450 | 171 |
| 374 | 20240308 | 133700 | 3617490150 | 48500 | 48400 | 48600 | 48400 | 104 |
| 375 | 20240308 | 133600 | 3612453400 | 48400 | 48500 | 48500 | 48400 | 218 |
| 376 | 20240308 | 133500 | 3601884850 | 48500 | 48550 | 48550 | 48450 | 312 |
| 377 | 20240308 | 133400 | 3586746750 | 48550 | 48550 | 48600 | 48550 | 199 |
| 378 | 20240308 | 133300 | 3577084750 | 48550 | 48500 | 48650 | 48500 | 86 |
| 379 | 20240308 | 133200 | 3572911600 | 48550 | 48600 | 48600 | 48550 | 479 |
| 380 | 20240308 | 133100 | 3549655600 | 48550 | 48550 | 48550 | 48550 | 82 |
| 381 | 20240308 | 133000 | 3545674500 | 48550 | 48550 | 48600 | 48550 | 101 |
| 382 | 20240308 | 132900 | 3540770400 | 48550 | 48600 | 48650 | 48550 | 221 |
| 383 | 20240308 | 132800 | 3530029800 | 48600 | 48600 | 48650 | 48600 | 214 |
| 384 | 20240308 | 132700 | 3519628850 | 48600 | 48600 | 48600 | 48600 | 76 |
| 385 | 20240308 | 132600 | 3515935250 | 48600 | 48700 | 48750 | 48600 | 202 |
| 386 | 20240308 | 132500 | 3506098100 | 48700 | 48700 | 48750 | 48700 | 215 |
| 387 | 20240308 | 132400 | 3495627050 | 48700 | 48700 | 48750 | 48700 | 162 |
| 388 | 20240308 | 132300 | 3487737100 | 48700 | 48750 | 48750 | 48650 | 178 |
| 389 | 20240308 | 132200 | 3479068050 | 48750 | 48700 | 48750 | 48700 | 187 |
| 390 | 20240308 | 132100 | 3469961100 | 48700 | 48700 | 48750 | 48700 | 159 |
| 391 | 20240308 | 132000 | 3462214500 | 48700 | 48650 | 48750 | 48650 | 326 |
| 392 | 20240308 | 131900 | 3446338100 | 48650 | 48600 | 48650 | 48600 | 70 |
| 393 | 20240308 | 131800 | 3442933000 | 48600 | 48650 | 48650 | 48600 | 193 |
| 394 | 20240308 | 131700 | 3433543650 | 48700 | 48650 | 48700 | 48600 | 113 |
| 395 | 20240308 | 131600 | 3428046050 | 48650 | 48750 | 48800 | 48650 | 173 |
| 396 | 20240308 | 131500 | 3419612850 | 48800 | 48650 | 48800 | 48650 | 174 |
| 397 | 20240308 | 131400 | 3411139350 | 48650 | 48750 | 48750 | 48600 | 244 |
| 398 | 20240308 | 131300 | 3399256450 | 48750 | 48700 | 48750 | 48700 | 267 |
| 399 | 20240308 | 131200 | 3386245900 | 48700 | 48600 | 48750 | 48600 | 40 |
| 400 | 20240308 | 131100 | 3384299300 | 48600 | 48700 | 48700 | 48600 | 313 |
| 401 | 20240308 | 131000 | 3369062950 | 48700 | 48750 | 48750 | 48700 | 258 |
| 402 | 20240308 | 130900 | 3356495900 | 48700 | 48700 | 48700 | 48700 | 98 |
| 403 | 20240308 | 130800 | 3351723300 | 48750 | 48700 | 48750 | 48700 | 173 |
| 404 | 20240308 | 130700 | 3343297200 | 48700 | 48700 | 48750 | 48700 | 167 |
| 405 | 20240308 | 130600 | 3335162000 | 48650 | 48600 | 48650 | 48600 | 202 |
| 406 | 20240308 | 130500 | 3325337500 | 48550 | 48550 | 48600 | 48550 | 112 |
| 407 | 20240308 | 130400 | 3319899850 | 48500 | 48500 | 48500 | 48500 | 201 |
| 408 | 20240308 | 130300 | 3310151350 | 48500 | 48500 | 48550 | 48500 | 135 |
| 409 | 20240308 | 130200 | 3303603250 | 48500 | 48500 | 48550 | 48500 | 127 |
| 410 | 20240308 | 130100 | 3297442600 | 48500 | 48550 | 48550 | 48500 | 82 |
| 411 | 20240308 | 130000 | 3293465000 | 48500 | 48500 | 48550 | 48500 | 119 |
| 412 | 20240308 | 125900 | 3287693450 | 48550 | 48500 | 48550 | 48400 | 247 |
| 413 | 20240308 | 125800 | 3275716300 | 48500 | 48450 | 48500 | 48450 | 305 |
| 414 | 20240308 | 125700 | 3260933250 | 48500 | 48450 | 48500 | 48450 | 17 |
| 415 | 20240308 | 125600 | 3260109000 | 48450 | 48450 | 48500 | 48450 | 239 |
| 416 | 20240308 | 125500 | 3248522500 | 48450 | 48400 | 48450 | 48400 | 72 |
| 417 | 20240308 | 125400 | 3245036200 | 48450 | 48450 | 48450 | 48400 | 19 |
| 418 | 20240308 | 125300 | 3244115700 | 48450 | 48450 | 48450 | 48400 | 108 |
| 419 | 20240308 | 125200 | 3238885250 | 48350 | 48450 | 48450 | 48350 | 230 |
| 420 | 20240308 | 125100 | 3227751200 | 48400 | 48400 | 48400 | 48400 | 53 |
| 421 | 20240308 | 125000 | 3225186000 | 48350 | 48400 | 48550 | 48350 | 29 |
| 422 | 20240308 | 124900 | 3223782550 | 48350 | 48350 | 48400 | 48350 | 433 |
| 423 | 20240308 | 124800 | 3202846700 | 48350 | 48400 | 48400 | 48350 | 22 |
| 424 | 20240308 | 124700 | 3201782000 | 48400 | 48350 | 48400 | 48350 | 11 |
| 425 | 20240308 | 124600 | 3201250100 | 48350 | 48400 | 48450 | 48350 | 230 |
| 426 | 20240308 | 124500 | 3190127400 | 48450 | 48500 | 48500 | 48450 | 107 |
| 427 | 20240308 | 124400 | 3184942600 | 48450 | 48450 | 48500 | 48450 | 108 |
| 428 | 20240308 | 124300 | 3179709400 | 48450 | 48450 | 48500 | 48450 | 146 |
| 429 | 20240308 | 124200 | 3172634900 | 48400 | 48400 | 48400 | 48400 | 100 |
| 430 | 20240308 | 124100 | 3167794900 | 48450 | 48400 | 48450 | 48400 | 91 |
| 431 | 20240308 | 124000 | 3163389900 | 48400 | 48400 | 48450 | 48400 | 244 |
| 432 | 20240308 | 123900 | 3151580100 | 48400 | 48400 | 48450 | 48400 | 69 |
| 433 | 20240308 | 123800 | 3148239900 | 48400 | 48450 | 48450 | 48400 | 131 |
| 434 | 20240308 | 123700 | 3141898900 | 48400 | 48450 | 48500 | 48400 | 104 |
| 435 | 20240308 | 123600 | 3136863150 | 48400 | 48450 | 48500 | 48400 | 23 |
| 436 | 20240308 | 123500 | 3135748600 | 48400 | 48350 | 48400 | 48350 | 183 |
| 437 | 20240308 | 123400 | 3126895200 | 48400 | 48450 | 48450 | 48350 | 275 |
| 438 | 20240308 | 123300 | 3113589700 | 48450 | 48450 | 48500 | 48450 | 135 |
| 439 | 20240308 | 123200 | 3107048900 | 48450 | 48400 | 48450 | 48400 | 150 |
| 440 | 20240308 | 123100 | 3099788300 | 48350 | 48500 | 48500 | 48350 | 83 |
| 441 | 20240308 | 123000 | 3095770650 | 48450 | 48450 | 48450 | 48400 | 180 |
| 442 | 20240308 | 122900 | 3087054050 | 48500 | 48550 | 48550 | 48500 | 26 |
| 443 | 20240308 | 122800 | 3085792400 | 48500 | 48500 | 48500 | 48400 | 197 |
| 444 | 20240308 | 122700 | 3076253300 | 48450 | 48450 | 48450 | 48450 | 330 |
| 445 | 20240308 | 122600 | 3060264800 | 48500 | 48450 | 48500 | 48450 | 54 |
| 446 | 20240308 | 122500 | 3057645950 | 48550 | 48600 | 48600 | 48550 | 82 |
| 447 | 20240308 | 122400 | 3053664250 | 48550 | 48450 | 48550 | 48450 | 47 |
| 448 | 20240308 | 122300 | 3051382900 | 48400 | 48450 | 48500 | 48400 | 263 |
| 449 | 20240308 | 122200 | 3038638850 | 48550 | 48450 | 48600 | 48450 | 173 |
| 450 | 20240308 | 122100 | 3030250200 | 48500 | 48500 | 48500 | 48500 | 68 |
| 451 | 20240308 | 122000 | 3026952200 | 48500 | 48450 | 48550 | 48400 | 234 |
| 452 | 20240308 | 121900 | 3015606250 | 48450 | 48500 | 48500 | 48450 | 76 |
| 453 | 20240308 | 121800 | 3011923650 | 48500 | 48450 | 48500 | 48450 | 57 |
| 454 | 20240308 | 121700 | 3009161800 | 48500 | 48450 | 48500 | 48400 | 129 |
| 455 | 20240308 | 121600 | 3002916150 | 48450 | 48400 | 48450 | 48400 | 248 |
| 456 | 20240308 | 121500 | 2990906000 | 48450 | 48450 | 48500 | 48400 | 95 |
| 457 | 20240308 | 121400 | 2986303250 | 48450 | 48450 | 48450 | 48450 | 84 |
| 458 | 20240308 | 121300 | 2982233450 | 48500 | 48400 | 48500 | 48400 | 200 |
| 459 | 20240308 | 121200 | 2972539000 | 48450 | 48500 | 48500 | 48400 | 98 |
| 460 | 20240308 | 121100 | 2967791850 | 48400 | 48450 | 48450 | 48400 | 139 |
| 461 | 20240308 | 121000 | 2961058550 | 48500 | 48400 | 48500 | 48400 | 179 |
| 462 | 20240308 | 120900 | 2952391750 | 48350 | 48350 | 48400 | 48350 | 129 |
| 463 | 20240308 | 120800 | 2946152250 | 48450 | 48450 | 48450 | 48400 | 239 |
| 464 | 20240308 | 120700 | 2934579800 | 48450 | 48450 | 48500 | 48450 | 177 |
| 465 | 20240308 | 120600 | 2926001650 | 48450 | 48400 | 48450 | 48350 | 160 |
| 466 | 20240308 | 120500 | 2918256350 | 48400 | 48400 | 48500 | 48400 | 149 |
| 467 | 20240308 | 120400 | 2911044650 | 48500 | 48400 | 48500 | 48400 | 383 |
| 468 | 20240308 | 120300 | 2892501350 | 48400 | 48400 | 48450 | 48400 | 20 |
| 469 | 20240308 | 120200 | 2891532750 | 48450 | 48400 | 48450 | 48400 | 72 |
| 470 | 20240308 | 120100 | 2888044600 | 48350 | 48400 | 48450 | 48350 | 265 |
| 471 | 20240308 | 120000 | 2875222200 | 48400 | 48400 | 48450 | 48350 | 107 |
| 472 | 20240308 | 115900 | 2870045150 | 48400 | 48350 | 48450 | 48350 | 130 |
| 473 | 20240308 | 115800 | 2863756650 | 48350 | 48450 | 48450 | 48350 | 340 |
| 474 | 20240308 | 115700 | 2847295400 | 48450 | 48450 | 48550 | 48450 | 10 |
| 475 | 20240308 | 115600 | 2846810800 | 48550 | 48450 | 48550 | 48450 | 228 |
| 476 | 20240308 | 115500 | 2835750300 | 48450 | 48400 | 48450 | 48400 | 220 |
| 477 | 20240308 | 115400 | 2825098200 | 48400 | 48300 | 48450 | 48300 | 209 |
| 478 | 20240308 | 115300 | 2814986600 | 48400 | 48350 | 48400 | 48350 | 85 |
| 479 | 20240308 | 115200 | 2810875300 | 48350 | 48400 | 48400 | 48300 | 260 |
| 480 | 20240308 | 115100 | 2798306000 | 48350 | 48350 | 48400 | 48300 | 101 |
| 481 | 20240308 | 115000 | 2793422450 | 48400 | 48400 | 48400 | 48400 | 63 |
| 482 | 20240308 | 114900 | 2790373250 | 48450 | 48400 | 48450 | 48350 | 129 |
| 483 | 20240308 | 114800 | 2784132850 | 48450 | 48400 | 48450 | 48400 | 138 |
| 484 | 20240308 | 114700 | 2777453400 | 48350 | 48350 | 48350 | 48350 | 80 |
| 485 | 20240308 | 114600 | 2773585400 | 48400 | 48400 | 48400 | 48350 | 313 |
| 486 | 20240308 | 114500 | 2758444900 | 48400 | 48350 | 48400 | 48350 | 14 |
| 487 | 20240308 | 114400 | 2757767900 | 48300 | 48350 | 48400 | 48300 | 161 |
| 488 | 20240308 | 114300 | 2749982950 | 48300 | 48400 | 48400 | 48300 | 149 |
| 489 | 20240308 | 114200 | 2742781300 | 48400 | 48400 | 48400 | 48350 | 111 |
| 490 | 20240308 | 114100 | 2737411550 | 48350 | 48350 | 48400 | 48300 | 118 |
| 491 | 20240308 | 114000 | 2731705750 | 48400 | 48300 | 48400 | 48300 | 218 |
| 492 | 20240308 | 113900 | 2721165200 | 48300 | 48450 | 48450 | 48300 | 194 |
| 493 | 20240308 | 113800 | 2711782650 | 48400 | 48350 | 48400 | 48350 | 24 |
| 494 | 20240308 | 113700 | 2710621700 | 48450 | 48400 | 48450 | 48300 | 648 |
| 495 | 20240308 | 113600 | 2679301950 | 48350 | 48350 | 48400 | 48350 | 150 |
| 496 | 20240308 | 113500 | 2672046250 | 48350 | 48400 | 48400 | 48350 | 87 |
| 497 | 20240308 | 113400 | 2667839000 | 48350 | 48350 | 48350 | 48350 | 154 |
| 498 | 20240308 | 113300 | 2660393100 | 48400 | 48400 | 48450 | 48350 | 66 |
| 499 | 20240308 | 113200 | 2657198700 | 48400 | 48350 | 48400 | 48350 | 210 |
| 500 | 20240308 | 113100 | 2647038950 | 48400 | 48450 | 48450 | 48400 | 215 |
| 501 | 20240308 | 113000 | 2636632900 | 48450 | 48400 | 48450 | 48350 | 56 |
| 502 | 20240308 | 112900 | 2633922250 | 48400 | 48400 | 48400 | 48400 | 146 |
| 503 | 20240308 | 112800 | 2626855850 | 48400 | 48400 | 48450 | 48400 | 215 |
| 504 | 20240308 | 112700 | 2616449800 | 48550 | 48450 | 48550 | 48450 | 124 |
| 505 | 20240308 | 112600 | 2610435700 | 48550 | 48450 | 48550 | 48450 | 263 |
| 506 | 20240308 | 112500 | 2597678050 | 48400 | 48400 | 48400 | 48350 | 185 |
| 507 | 20240308 | 112400 | 2588727800 | 48400 | 48450 | 48450 | 48350 | 86 |
| 508 | 20240308 | 112300 | 2584567150 | 48500 | 48450 | 48500 | 48450 | 24 |
| 509 | 20240308 | 112200 | 2583403650 | 48400 | 48450 | 48550 | 48400 | 364 |
| 510 | 20240308 | 112100 | 2565783950 | 48450 | 48500 | 48500 | 48450 | 142 |
| 511 | 20240308 | 112000 | 2558903450 | 48500 | 48450 | 48500 | 48450 | 8 |
| 512 | 20240308 | 111900 | 2558515650 | 48450 | 48450 | 48500 | 48450 | 122 |
| 513 | 20240308 | 111800 | 2552604150 | 48450 | 48550 | 48550 | 48450 | 114 |
| 514 | 20240308 | 111700 | 2547071700 | 48550 | 48450 | 48650 | 48450 | 214 |
| 515 | 20240308 | 111600 | 2536682900 | 48450 | 48500 | 48500 | 48450 | 90 |
| 516 | 20240308 | 111500 | 2532318450 | 48500 | 48550 | 48600 | 48500 | 123 |
| 517 | 20240308 | 111400 | 2526346450 | 48500 | 48500 | 48550 | 48500 | 104 |
| 518 | 20240308 | 111300 | 2521301850 | 48550 | 48600 | 48600 | 48550 | 216 |
| 519 | 20240308 | 111200 | 2510810550 | 48650 | 48650 | 48650 | 48650 | 73 |
| 520 | 20240308 | 111100 | 2507259100 | 48600 | 48600 | 48600 | 48600 | 118 |
| 521 | 20240308 | 111000 | 2501524300 | 48600 | 48750 | 48750 | 48600 | 297 |
| 522 | 20240308 | 110900 | 2487079650 | 48700 | 48650 | 48700 | 48650 | 57 |
| 523 | 20240308 | 110800 | 2484303800 | 48700 | 48700 | 48700 | 48650 | 63 |
| 524 | 20240308 | 110700 | 2481238150 | 48650 | 48650 | 48650 | 48600 | 216 |
| 525 | 20240308 | 110600 | 2470730100 | 48650 | 48700 | 48700 | 48650 | 69 |
| 526 | 20240308 | 110500 | 2467372400 | 48650 | 48700 | 48700 | 48650 | 35 |
| 527 | 20240308 | 110400 | 2465668350 | 48850 | 48700 | 48850 | 48650 | 257 |
| 528 | 20240308 | 110300 | 2453141300 | 48700 | 48850 | 48850 | 48700 | 143 |
| 529 | 20240308 | 110200 | 2446167200 | 48800 | 48750 | 48900 | 48750 | 325 |
| 530 | 20240308 | 110100 | 2430288850 | 48700 | 48750 | 48800 | 48700 | 89 |
| 531 | 20240308 | 110000 | 2425948800 | 48700 | 48650 | 48750 | 48650 | 165 |
| 532 | 20240308 | 105900 | 2417916400 | 48700 | 48850 | 48850 | 48650 | 24 |
| 533 | 20240308 | 105800 | 2416747750 | 48800 | 48650 | 48850 | 48650 | 491 |
| 534 | 20240308 | 105700 | 2392817600 | 48750 | 48850 | 48900 | 48550 | 335 |
| 535 | 20240308 | 105600 | 2376480650 | 48800 | 48600 | 48800 | 48550 | 476 |
| 536 | 20240308 | 105500 | 2353315400 | 48600 | 48750 | 48750 | 48600 | 152 |
| 537 | 20240308 | 105400 | 2345916650 | 48750 | 48600 | 48750 | 48600 | 205 |
| 538 | 20240308 | 105300 | 2335937300 | 48550 | 48550 | 48750 | 48550 | 70 |
| 539 | 20240308 | 105200 | 2332525700 | 48800 | 48600 | 48800 | 48500 | 396 |
| 540 | 20240308 | 105100 | 2313285200 | 48500 | 48500 | 48600 | 48500 | 186 |
| 541 | 20240308 | 105000 | 2304256600 | 48700 | 48500 | 48700 | 48500 | 185 |
| 542 | 20240308 | 104900 | 2295263100 | 48500 | 48500 | 48650 | 48500 | 187 |
| 543 | 20240308 | 104800 | 2286192200 | 48500 | 48450 | 48700 | 48450 | 302 |
| 544 | 20240308 | 104700 | 2271514700 | 48450 | 48400 | 48650 | 48400 | 125 |
| 545 | 20240308 | 104600 | 2265444350 | 48400 | 48500 | 48500 | 48400 | 295 |
| 546 | 20240308 | 104500 | 2251148950 | 48500 | 48600 | 48700 | 48500 | 156 |
| 547 | 20240308 | 104400 | 2243571100 | 48500 | 48400 | 48650 | 48250 | 1187 |
| 548 | 20240308 | 104300 | 2186000350 | 48350 | 48300 | 48400 | 48250 | 183 |
| 549 | 20240308 | 104200 | 2177154200 | 48300 | 48300 | 48400 | 48300 | 26 |
| 550 | 20240308 | 104100 | 2175897850 | 48350 | 48400 | 48450 | 48350 | 147 |
| 551 | 20240308 | 104000 | 2168783350 | 48400 | 48450 | 48450 | 48400 | 82 |
| 552 | 20240308 | 103900 | 2164811000 | 48450 | 48450 | 48450 | 48450 | 242 |
| 553 | 20240308 | 103800 | 2153086100 | 48450 | 48350 | 48450 | 48350 | 213 |
| 554 | 20240308 | 103700 | 2142776200 | 48350 | 48350 | 48400 | 48350 | 135 |
| 555 | 20240308 | 103600 | 2136246850 | 48250 | 48300 | 48300 | 48250 | 136 |
| 556 | 20240308 | 103500 | 2129678400 | 48300 | 48300 | 48350 | 48250 | 345 |
| 557 | 20240308 | 103400 | 2112999350 | 48300 | 48350 | 48400 | 48250 | 286 |
| 558 | 20240308 | 103300 | 2099176950 | 48350 | 48350 | 48350 | 48350 | 81 |
| 559 | 20240308 | 103200 | 2095260600 | 48350 | 48250 | 48400 | 48250 | 262 |
| 560 | 20240308 | 103100 | 2082597200 | 48250 | 48250 | 48300 | 48250 | 133 |
| 561 | 20240308 | 103000 | 2076179800 | 48250 | 48300 | 48350 | 48250 | 185 |
| 562 | 20240308 | 102900 | 2067247000 | 48300 | 48400 | 48450 | 48200 | 239 |
| 563 | 20240308 | 102800 | 2055687000 | 48350 | 48350 | 48350 | 48200 | 233 |
| 564 | 20240308 | 102700 | 2044434450 | 48350 | 48250 | 48400 | 48250 | 343 |
| 565 | 20240308 | 102600 | 2027853800 | 48250 | 48300 | 48300 | 48250 | 135 |
| 566 | 20240308 | 102500 | 2021336350 | 48300 | 48250 | 48350 | 48250 | 75 |
| 567 | 20240308 | 102400 | 2017716250 | 48250 | 48300 | 48300 | 48250 | 147 |
| 568 | 20240308 | 102300 | 2010617300 | 48300 | 48300 | 48350 | 48300 | 40 |
| 569 | 20240308 | 102200 | 2008683550 | 48300 | 48250 | 48300 | 48200 | 229 |
| 570 | 20240308 | 102100 | 1997632400 | 48300 | 48300 | 48300 | 48250 | 167 |
| 571 | 20240308 | 102000 | 1989569600 | 48300 | 48300 | 48350 | 48300 | 93 |
| 572 | 20240308 | 101900 | 1985077200 | 48350 | 48400 | 48450 | 48300 | 262 |
| 573 | 20240308 | 101800 | 1972408300 | 48450 | 48400 | 48450 | 48400 | 147 |
| 574 | 20240308 | 101700 | 1965286600 | 48400 | 48300 | 48400 | 48300 | 339 |
| 575 | 20240308 | 101600 | 1948888950 | 48250 | 48350 | 48400 | 48250 | 372 |
| 576 | 20240308 | 101500 | 1930920950 | 48450 | 48400 | 48500 | 48350 | 97 |
| 577 | 20240308 | 101400 | 1926225850 | 48350 | 48350 | 48450 | 48300 | 132 |
| 578 | 20240308 | 101300 | 1919836900 | 48350 | 48200 | 48350 | 48200 | 353 |
| 579 | 20240308 | 101200 | 1902790500 | 48250 | 48350 | 48350 | 48250 | 529 |
| 580 | 20240308 | 101100 | 1877247900 | 48350 | 48300 | 48350 | 48300 | 111 |
| 581 | 20240308 | 101000 | 1871881200 | 48300 | 48350 | 48350 | 48300 | 124 |
| 582 | 20240308 | 100900 | 1865886450 | 48350 | 48300 | 48450 | 48300 | 205 |
| 583 | 20240308 | 100800 | 1855978300 | 48300 | 48400 | 48450 | 48300 | 504 |
| 584 | 20240308 | 100700 | 1831608050 | 48400 | 48350 | 48450 | 48350 | 402 |
| 585 | 20240308 | 100600 | 1812161500 | 48350 | 48350 | 48400 | 48350 | 130 |
| 586 | 20240308 | 100500 | 1805874550 | 48350 | 48500 | 48500 | 48350 | 285 |
| 587 | 20240308 | 100400 | 1792080800 | 48400 | 48450 | 48500 | 48400 | 222 |
| 588 | 20240308 | 100300 | 1781329600 | 48450 | 48500 | 48500 | 48450 | 166 |
| 589 | 20240308 | 100200 | 1773286500 | 48500 | 48450 | 48500 | 48450 | 109 |
| 590 | 20240308 | 100100 | 1768000100 | 48500 | 48550 | 48550 | 48450 | 121 |
| 591 | 20240308 | 100000 | 1762129200 | 48550 | 48600 | 48650 | 48550 | 86 |
| 592 | 20240308 | 095900 | 1757953300 | 48600 | 48600 | 48650 | 48600 | 74 |
| 593 | 20240308 | 095800 | 1754356150 | 48650 | 48700 | 48700 | 48600 | 241 |
| 594 | 20240308 | 095700 | 1742637600 | 48750 | 48700 | 48750 | 48700 | 187 |
| 595 | 20240308 | 095600 | 1733521650 | 48650 | 48550 | 48650 | 48550 | 429 |
| 596 | 20240308 | 095500 | 1712681800 | 48600 | 48550 | 48600 | 48550 | 55 |
| 597 | 20240308 | 095400 | 1710011500 | 48550 | 48550 | 48600 | 48550 | 121 |
| 598 | 20240308 | 095300 | 1704135050 | 48600 | 48550 | 48650 | 48550 | 69 |
| 599 | 20240308 | 095200 | 1700781800 | 48550 | 48700 | 48700 | 48550 | 42 |
| 600 | 20240308 | 095100 | 1698736700 | 48850 | 48550 | 48900 | 48550 | 443 |
| 601 | 20240308 | 095000 | 1677111450 | 48700 | 48800 | 48800 | 48600 | 306 |
| 602 | 20240308 | 094900 | 1662204150 | 48800 | 48800 | 48850 | 48800 | 178 |
| 603 | 20240308 | 094800 | 1653512450 | 48800 | 48700 | 48800 | 48700 | 367 |
| 604 | 20240308 | 094700 | 1635623350 | 48600 | 48450 | 48650 | 48400 | 352 |
| 605 | 20240308 | 094600 | 1618554000 | 48400 | 48450 | 48600 | 48350 | 3580 |
| 606 | 20240308 | 094500 | 1445184750 | 48450 | 48450 | 48750 | 48400 | 2129 |
| 607 | 20240308 | 094400 | 1341982550 | 48850 | 48600 | 48850 | 48400 | 3519 |
| 608 | 20240308 | 094300 | 1171081600 | 48600 | 48700 | 49000 | 48550 | 2668 |
| 609 | 20240308 | 094200 | 1041257950 | 49000 | 48800 | 49000 | 48750 | 2526 |
| 610 | 20240308 | 094100 | 918022000 | 48950 | 49000 | 49150 | 48800 | 859 |
| 611 | 20240308 | 094000 | 876011400 | 49050 | 48800 | 49050 | 48800 | 516 |
| 612 | 20240308 | 093900 | 850768600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 613 | 20240308 | 093800 | 850768600 | 49200 | 48800 | 49200 | 48800 | 549 |
| 614 | 20240308 | 093700 | 823866200 | 49000 | 48750 | 49000 | 48750 | 92 |
| 615 | 20240308 | 093600 | 819368700 | 48850 | 48800 | 48850 | 48750 | 422 |
| 616 | 20240308 | 093500 | 798785800 | 48800 | 48800 | 48850 | 48800 | 8 |
| 617 | 20240308 | 093400 | 798395250 | 48750 | 48950 | 48950 | 48750 | 574 |
| 618 | 20240308 | 093300 | 770345250 | 49000 | 49000 | 49000 | 49000 | 42 |
| 619 | 20240308 | 093200 | 768287250 | 49000 | 49150 | 49150 | 49000 | 157 |
| 620 | 20240308 | 093100 | 760584200 | 49100 | 49000 | 49100 | 49000 | 289 |
| 621 | 20240308 | 093000 | 746400000 | 49000 | 49200 | 49200 | 49000 | 59 |
| 622 | 20240308 | 092900 | 743499200 | 49200 | 49100 | 49200 | 49050 | 239 |
| 623 | 20240308 | 092800 | 731753950 | 49150 | 49200 | 49350 | 49150 | 345 |
| 624 | 20240308 | 092700 | 714746000 | 49200 | 49300 | 49300 | 49150 | 203 |
| 625 | 20240308 | 092600 | 704747100 | 49250 | 49200 | 49250 | 49200 | 348 |
| 626 | 20240308 | 092500 | 687622850 | 49400 | 49100 | 49400 | 49100 | 218 |
| 627 | 20240308 | 092400 | 676884550 | 49350 | 49200 | 49350 | 49200 | 494 |
| 628 | 20240308 | 092300 | 652535700 | 49400 | 49300 | 49400 | 49200 | 262 |
| 629 | 20240308 | 092200 | 639609850 | 49300 | 49300 | 49300 | 49300 | 105 |
| 630 | 20240308 | 092100 | 634433350 | 49300 | 49300 | 49350 | 49200 | 635 |
| 631 | 20240308 | 092000 | 603120600 | 49300 | 49350 | 49350 | 49250 | 71 |
| 632 | 20240308 | 091900 | 599623450 | 49350 | 49150 | 49350 | 49150 | 333 |
| 633 | 20240308 | 091800 | 583224150 | 49050 | 49250 | 49250 | 49050 | 244 |
| 634 | 20240308 | 091700 | 571215700 | 49300 | 49200 | 49300 | 49200 | 364 |
| 635 | 20240308 | 091600 | 553290750 | 49200 | 49150 | 49200 | 49150 | 205 |
| 636 | 20240308 | 091500 | 543214000 | 48950 | 49000 | 49150 | 48950 | 238 |
| 637 | 20240308 | 091400 | 531516800 | 49200 | 49250 | 49250 | 48950 | 609 |
| 638 | 20240308 | 091300 | 501561500 | 49250 | 49100 | 49250 | 49050 | 729 |
| 639 | 20240308 | 091200 | 465700450 | 49050 | 49100 | 49100 | 49050 | 432 |
| 640 | 20240308 | 091100 | 444501500 | 49050 | 49000 | 49150 | 49000 | 290 |
| 641 | 20240308 | 091000 | 430265900 | 49000 | 48950 | 49250 | 48950 | 670 |
| 642 | 20240308 | 090900 | 397362050 | 48900 | 49150 | 49150 | 48900 | 871 |
| 643 | 20240308 | 090800 | 354558550 | 49150 | 49200 | 49350 | 49150 | 521 |
| 644 | 20240308 | 090700 | 328881100 | 49200 | 49150 | 49400 | 49150 | 459 |
| 645 | 20240308 | 090600 | 306260250 | 49300 | 49250 | 49450 | 49250 | 1621 |
| 646 | 20240308 | 090500 | 226252800 | 49150 | 49350 | 49400 | 49150 | 192 |
| 647 | 20240308 | 090400 | 216777000 | 49150 | 49150 | 49400 | 48900 | 336 |
| 648 | 20240308 | 090300 | 200211550 | 48900 | 49200 | 49200 | 48900 | 1052 |
| 649 | 20240308 | 090200 | 148637550 | 49200 | 49050 | 49350 | 49000 | 282 |
| 650 | 20240308 | 090100 | 134764350 | 49350 | 49000 | 49450 | 49000 | 475 |
| 651 | 20240308 | 090000 | 111346800 | 48950 | 49350 | 49450 | 48900 | 2257 |