37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 202000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 3 | 20240305 | 201900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20240305 | 201800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20240305 | 201700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20240305 | 201600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20240305 | 201500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20240305 | 201400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20240305 | 201300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20240305 | 201200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20240305 | 201100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20240305 | 201000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20240305 | 200900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20240305 | 200800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20240305 | 200700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20240305 | 200600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20240305 | 200500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20240305 | 200400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20240305 | 200300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20240305 | 200200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20240305 | 200100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20240305 | 200000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20240305 | 195900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20240305 | 195800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20240305 | 195700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20240305 | 195600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20240305 | 195500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20240305 | 195400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20240305 | 195300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20240305 | 195200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20240305 | 195100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20240305 | 195000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 33 | 20240305 | 194900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20240305 | 194800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20240305 | 194700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20240305 | 194600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20240305 | 194500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20240305 | 194400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20240305 | 194300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20240305 | 194200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20240305 | 194100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20240305 | 194000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20240305 | 193900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20240305 | 193800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20240305 | 193700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20240305 | 193600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20240305 | 193500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20240305 | 193400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20240305 | 193300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20240305 | 193200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20240305 | 193100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20240305 | 193000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20240305 | 192900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20240305 | 192800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20240305 | 192700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20240305 | 192600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20240305 | 192500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20240305 | 192400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20240305 | 192300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20240305 | 192200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20240305 | 192100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20240305 | 192000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 63 | 20240305 | 191900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20240305 | 191800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20240305 | 191700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20240305 | 191600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20240305 | 191500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20240305 | 191400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20240305 | 191300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20240305 | 191200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20240305 | 191100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20240305 | 191000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20240305 | 190900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20240305 | 190800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20240305 | 190700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20240305 | 190600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20240305 | 190500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20240305 | 190400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20240305 | 190300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20240305 | 190200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20240305 | 190100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20240305 | 190000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20240305 | 185900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20240305 | 185800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20240305 | 185700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20240305 | 185600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20240305 | 185500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20240305 | 185400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20240305 | 185300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20240305 | 185200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20240305 | 185100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20240305 | 185000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 93 | 20240305 | 184900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20240305 | 184800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20240305 | 184700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20240305 | 184600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20240305 | 184500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20240305 | 184400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20240305 | 184300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20240305 | 184200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20240305 | 184100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20240305 | 184000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20240305 | 183900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20240305 | 183800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20240305 | 183700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20240305 | 183600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20240305 | 183500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20240305 | 183400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20240305 | 183300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20240305 | 183200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20240305 | 183100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20240305 | 183000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20240305 | 182900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20240305 | 182800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20240305 | 182700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20240305 | 182600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20240305 | 182500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20240305 | 182400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20240305 | 182300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20240305 | 182200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20240305 | 182100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20240305 | 182000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 123 | 20240305 | 181900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20240305 | 181800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20240305 | 181700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20240305 | 181600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20240305 | 181500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20240305 | 181400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20240305 | 181300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20240305 | 181200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20240305 | 181100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20240305 | 181000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20240305 | 180900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20240305 | 180800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20240305 | 180700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20240305 | 180600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20240305 | 180500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20240305 | 180400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20240305 | 180300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20240305 | 180200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20240305 | 180100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20240305 | 180000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20240305 | 175900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20240305 | 175800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20240305 | 175700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20240305 | 175600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20240305 | 175500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20240305 | 175400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20240305 | 175300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20240305 | 175200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20240305 | 175100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20240305 | 175000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 153 | 20240305 | 174900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20240305 | 174800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20240305 | 174700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20240305 | 174600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20240305 | 174500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20240305 | 174400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20240305 | 174300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20240305 | 174200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20240305 | 174100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20240305 | 174000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20240305 | 173900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20240305 | 173800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20240305 | 173700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20240305 | 173600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20240305 | 173500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20240305 | 173400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20240305 | 173300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20240305 | 173200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20240305 | 173100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20240305 | 173000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20240305 | 172900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20240305 | 172800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20240305 | 172700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20240305 | 172600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20240305 | 172500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20240305 | 172400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20240305 | 172300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20240305 | 172200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20240305 | 172100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20240305 | 172000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 183 | 20240305 | 171900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20240305 | 171800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20240305 | 171700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20240305 | 171600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20240305 | 171500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20240305 | 171400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20240305 | 171300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20240305 | 171200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20240305 | 171100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20240305 | 171000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20240305 | 170900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20240305 | 170800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20240305 | 170700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20240305 | 170600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20240305 | 170500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20240305 | 170400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20240305 | 170300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20240305 | 170200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20240305 | 170100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20240305 | 170000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20240305 | 165900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20240305 | 165800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20240305 | 165700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20240305 | 165600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20240305 | 165500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20240305 | 165400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20240305 | 165300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20240305 | 165200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20240305 | 165100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20240305 | 165000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 213 | 20240305 | 164900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20240305 | 164800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20240305 | 164700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20240305 | 164600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20240305 | 164500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20240305 | 164400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20240305 | 164300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20240305 | 164200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20240305 | 164100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20240305 | 164000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20240305 | 163900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20240305 | 163800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20240305 | 163700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20240305 | 163600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20240305 | 163500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20240305 | 163400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20240305 | 163300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20240305 | 163200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20240305 | 163100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20240305 | 163000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20240305 | 162900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20240305 | 162800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20240305 | 162700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20240305 | 162600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20240305 | 162500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20240305 | 162400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20240305 | 162300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20240305 | 162200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20240305 | 162100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20240305 | 162000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 243 | 20240305 | 161900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20240305 | 161800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20240305 | 161700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20240305 | 161600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20240305 | 161500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20240305 | 161400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20240305 | 161300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20240305 | 161200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20240305 | 161100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20240305 | 161000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20240305 | 160900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20240305 | 160800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20240305 | 160700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20240305 | 160600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20240305 | 160500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20240305 | 160400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20240305 | 160300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20240305 | 160200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20240305 | 160100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20240305 | 160000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20240305 | 155900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20240305 | 155800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20240305 | 155700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20240305 | 155600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20240305 | 155500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20240305 | 155400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20240305 | 155300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20240305 | 155200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20240305 | 155100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20240305 | 155000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 273 | 20240305 | 154900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20240305 | 154800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20240305 | 154700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20240305 | 154600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20240305 | 154500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20240305 | 154400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20240305 | 154300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20240305 | 154200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20240305 | 154100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20240305 | 154000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20240305 | 153900 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20240305 | 153800 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20240305 | 153700 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20240305 | 153600 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20240305 | 153500 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20240305 | 153400 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20240305 | 153300 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 290 | 20240305 | 153200 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20240305 | 153100 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20240305 | 153000 | 27829601000 | 47700 | 47700 | 47700 | 47700 | 5780 |
| 293 | 20240305 | 152900 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20240305 | 152800 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20240305 | 152700 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20240305 | 152600 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20240305 | 152500 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20240305 | 152400 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20240305 | 152300 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20240305 | 152200 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 301 | 20240305 | 152100 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 302 | 20240305 | 152000 | 27553895000 | 47700 | 47700 | 47700 | 47700 | 0 |
| 303 | 20240305 | 151900 | 27553895000 | 47700 | 47700 | 47750 | 47700 | 550 |
| 304 | 20240305 | 151800 | 27527654700 | 47700 | 47750 | 47750 | 47700 | 444 |
| 305 | 20240305 | 151700 | 27506475350 | 47700 | 47700 | 47750 | 47550 | 698 |
| 306 | 20240305 | 151600 | 27473215000 | 47700 | 47700 | 47750 | 47600 | 1157 |
| 307 | 20240305 | 151500 | 27418027150 | 47700 | 47700 | 47750 | 47700 | 240 |
| 308 | 20240305 | 151400 | 27406573850 | 47700 | 47650 | 47750 | 47500 | 1155 |
| 309 | 20240305 | 151300 | 27351605350 | 47650 | 47800 | 47800 | 47600 | 1238 |
| 310 | 20240305 | 151200 | 27292484500 | 47800 | 47800 | 47800 | 47750 | 2059 |
| 311 | 20240305 | 151100 | 27194112900 | 47800 | 47750 | 47800 | 47750 | 443 |
| 312 | 20240305 | 151000 | 27172954950 | 47600 | 47650 | 47800 | 47600 | 2098 |
| 313 | 20240305 | 150900 | 27072881250 | 47600 | 47500 | 47600 | 47500 | 400 |
| 314 | 20240305 | 150800 | 27053848600 | 47500 | 47500 | 47550 | 47500 | 2995 |
| 315 | 20240305 | 150700 | 26911584100 | 47500 | 47550 | 47550 | 47500 | 249 |
| 316 | 20240305 | 150600 | 26899752150 | 47500 | 47500 | 47550 | 47500 | 754 |
| 317 | 20240305 | 150500 | 26863929900 | 47550 | 47550 | 47600 | 47550 | 1077 |
| 318 | 20240305 | 150400 | 26812708400 | 47600 | 47600 | 47600 | 47550 | 266 |
| 319 | 20240305 | 150300 | 26800058150 | 47600 | 47450 | 47650 | 47450 | 1465 |
| 320 | 20240305 | 150200 | 26730391550 | 47450 | 47350 | 47450 | 47300 | 879 |
| 321 | 20240305 | 150100 | 26688744250 | 47350 | 47350 | 47350 | 47350 | 216 |
| 322 | 20240305 | 150000 | 26678516650 | 47300 | 47300 | 47300 | 47300 | 194 |
| 323 | 20240305 | 145900 | 26669340450 | 47400 | 47300 | 47400 | 47200 | 323 |
| 324 | 20240305 | 145800 | 26654068150 | 47300 | 47200 | 47300 | 47200 | 1639 |
| 325 | 20240305 | 145700 | 26576550600 | 47250 | 47250 | 47300 | 47250 | 644 |
| 326 | 20240305 | 145600 | 26546118850 | 47300 | 47350 | 47400 | 47250 | 1102 |
| 327 | 20240305 | 145500 | 26493994650 | 47350 | 47350 | 47400 | 47350 | 202 |
| 328 | 20240305 | 145400 | 26484427900 | 47400 | 47400 | 47450 | 47350 | 296 |
| 329 | 20240305 | 145300 | 26470402650 | 47400 | 47450 | 47450 | 47400 | 340 |
| 330 | 20240305 | 145200 | 26454271450 | 47450 | 47600 | 47600 | 47450 | 869 |
| 331 | 20240305 | 145100 | 26412987950 | 47600 | 47450 | 47600 | 47450 | 501 |
| 332 | 20240305 | 145000 | 26389186550 | 47450 | 47350 | 47450 | 47350 | 84 |
| 333 | 20240305 | 144900 | 26385205250 | 47350 | 47350 | 47350 | 47350 | 63 |
| 334 | 20240305 | 144800 | 26382222200 | 47350 | 47350 | 47350 | 47350 | 110 |
| 335 | 20240305 | 144700 | 26377013700 | 47350 | 47450 | 47450 | 47350 | 3 |
| 336 | 20240305 | 144600 | 26376871550 | 47350 | 47450 | 47450 | 47350 | 341 |
| 337 | 20240305 | 144500 | 26360701700 | 47450 | 47200 | 47450 | 47200 | 120 |
| 338 | 20240305 | 144400 | 26355015700 | 47250 | 47350 | 47350 | 47250 | 2008 |
| 339 | 20240305 | 144300 | 26260097550 | 47400 | 47450 | 47450 | 47350 | 295 |
| 340 | 20240305 | 144200 | 26246118150 | 47400 | 47400 | 47400 | 47400 | 24 |
| 341 | 20240305 | 144100 | 26244980550 | 47400 | 47450 | 47450 | 47350 | 335 |
| 342 | 20240305 | 144000 | 26229115550 | 47400 | 47450 | 47450 | 47300 | 1478 |
| 343 | 20240305 | 143900 | 26159145150 | 47400 | 47500 | 47500 | 47300 | 214 |
| 344 | 20240305 | 143800 | 26149022050 | 47500 | 47500 | 47500 | 47250 | 1901 |
| 345 | 20240305 | 143700 | 26058939000 | 47500 | 47400 | 47500 | 47250 | 1720 |
| 346 | 20240305 | 143600 | 25977517000 | 47350 | 47500 | 47500 | 47350 | 200 |
| 347 | 20240305 | 143500 | 25968034900 | 47450 | 47450 | 47500 | 47300 | 1256 |
| 348 | 20240305 | 143400 | 25908500550 | 47450 | 47550 | 47600 | 47400 | 2824 |
| 349 | 20240305 | 143300 | 25774375600 | 47600 | 47600 | 47700 | 47550 | 1791 |
| 350 | 20240305 | 143200 | 25689164000 | 47600 | 47750 | 47800 | 47600 | 1694 |
| 351 | 20240305 | 143100 | 25608314950 | 47800 | 47750 | 47850 | 47750 | 459 |
| 352 | 20240305 | 143000 | 25586375250 | 47800 | 47800 | 47850 | 47750 | 1305 |
| 353 | 20240305 | 142900 | 25524010100 | 47800 | 47850 | 47850 | 47750 | 601 |
| 354 | 20240305 | 142800 | 25495280650 | 47850 | 47750 | 47850 | 47750 | 1025 |
| 355 | 20240305 | 142700 | 25446267900 | 47800 | 47950 | 47950 | 47750 | 2775 |
| 356 | 20240305 | 142600 | 25313459700 | 48000 | 47900 | 48000 | 47850 | 3750 |
| 357 | 20240305 | 142500 | 25133591100 | 47900 | 47850 | 47950 | 47800 | 965 |
| 358 | 20240305 | 142400 | 25087394300 | 47850 | 47800 | 47900 | 47800 | 487 |
| 359 | 20240305 | 142300 | 25064096350 | 47900 | 47750 | 47950 | 47750 | 3078 |
| 360 | 20240305 | 142200 | 24916765100 | 47800 | 47750 | 47800 | 47750 | 442 |
| 361 | 20240305 | 142100 | 24895652250 | 47750 | 47750 | 47800 | 47750 | 589 |
| 362 | 20240305 | 142000 | 24867525550 | 47800 | 47750 | 47800 | 47700 | 371 |
| 363 | 20240305 | 141900 | 24849807600 | 47800 | 47700 | 47800 | 47650 | 635 |
| 364 | 20240305 | 141800 | 24819475650 | 47750 | 47600 | 47750 | 47600 | 640 |
| 365 | 20240305 | 141700 | 24788989150 | 47650 | 47750 | 47750 | 47600 | 702 |
| 366 | 20240305 | 141600 | 24755537250 | 47700 | 47700 | 47750 | 47600 | 937 |
| 367 | 20240305 | 141500 | 24710836150 | 47800 | 47650 | 47800 | 47600 | 798 |
| 368 | 20240305 | 141400 | 24672768250 | 47650 | 47850 | 47900 | 47650 | 1715 |
| 369 | 20240305 | 141300 | 24590930800 | 47800 | 47850 | 47900 | 47750 | 419 |
| 370 | 20240305 | 141200 | 24570895050 | 47850 | 47800 | 47850 | 47750 | 1375 |
| 371 | 20240305 | 141100 | 24505116000 | 47850 | 47750 | 47850 | 47600 | 1287 |
| 372 | 20240305 | 141000 | 24443658600 | 47750 | 47750 | 47800 | 47750 | 398 |
| 373 | 20240305 | 140900 | 24424653650 | 47750 | 47900 | 47900 | 47750 | 970 |
| 374 | 20240305 | 140800 | 24378251550 | 47800 | 47700 | 47850 | 47700 | 1431 |
| 375 | 20240305 | 140700 | 24309880500 | 47700 | 47600 | 47700 | 47500 | 671 |
| 376 | 20240305 | 140600 | 24277912150 | 47650 | 47550 | 47650 | 47400 | 2427 |
| 377 | 20240305 | 140500 | 24162599800 | 47550 | 47550 | 47600 | 47550 | 107 |
| 378 | 20240305 | 140400 | 24157510450 | 47550 | 47650 | 47650 | 47550 | 497 |
| 379 | 20240305 | 140300 | 24133835700 | 47650 | 47650 | 47650 | 47550 | 800 |
| 380 | 20240305 | 140200 | 24095735550 | 47650 | 47550 | 47650 | 47500 | 1071 |
| 381 | 20240305 | 140100 | 24044787650 | 47550 | 47600 | 47600 | 47450 | 2972 |
| 382 | 20240305 | 140000 | 23903620300 | 47600 | 47600 | 47700 | 47600 | 292 |
| 383 | 20240305 | 135900 | 23889715400 | 47600 | 47600 | 47600 | 47500 | 2194 |
| 384 | 20240305 | 135800 | 23785365300 | 47600 | 47750 | 47750 | 47600 | 339 |
| 385 | 20240305 | 135700 | 23769200950 | 47600 | 47550 | 47800 | 47550 | 1692 |
| 386 | 20240305 | 135600 | 23688691200 | 47600 | 47950 | 47950 | 47600 | 4363 |
| 387 | 20240305 | 135500 | 23480353800 | 47950 | 47900 | 47950 | 47800 | 1046 |
| 388 | 20240305 | 135400 | 23430286400 | 47950 | 47900 | 48000 | 47800 | 954 |
| 389 | 20240305 | 135300 | 23384566550 | 47900 | 47950 | 48050 | 47850 | 2583 |
| 390 | 20240305 | 135200 | 23260592800 | 47900 | 47750 | 47900 | 47700 | 3041 |
| 391 | 20240305 | 135100 | 23115251250 | 47750 | 47700 | 47750 | 47700 | 236 |
| 392 | 20240305 | 135000 | 23103985200 | 47700 | 47750 | 47750 | 47700 | 550 |
| 393 | 20240305 | 134900 | 23077737200 | 47700 | 47750 | 47750 | 47700 | 346 |
| 394 | 20240305 | 134800 | 23061224650 | 47750 | 47750 | 47750 | 47700 | 1242 |
| 395 | 20240305 | 134700 | 23001937050 | 47750 | 47700 | 47750 | 47700 | 1071 |
| 396 | 20240305 | 134600 | 22950835250 | 47700 | 47700 | 47750 | 47700 | 303 |
| 397 | 20240305 | 134500 | 22936380850 | 47750 | 47650 | 47750 | 47650 | 2757 |
| 398 | 20240305 | 134400 | 22804874850 | 47600 | 47650 | 47650 | 47600 | 140 |
| 399 | 20240305 | 134300 | 22798206900 | 47650 | 47650 | 47650 | 47450 | 1889 |
| 400 | 20240305 | 134200 | 22708368450 | 47700 | 47500 | 47700 | 47500 | 2684 |
| 401 | 20240305 | 134100 | 22580692650 | 47500 | 47400 | 47500 | 47400 | 1013 |
| 402 | 20240305 | 134000 | 22532607250 | 47400 | 47150 | 47400 | 47150 | 882 |
| 403 | 20240305 | 133900 | 22490905750 | 47100 | 47250 | 47300 | 47100 | 917 |
| 404 | 20240305 | 133800 | 22447593250 | 47250 | 47300 | 47350 | 47250 | 862 |
| 405 | 20240305 | 133700 | 22406839550 | 47250 | 47400 | 47450 | 47200 | 416 |
| 406 | 20240305 | 133600 | 22387136900 | 47350 | 47100 | 47350 | 46900 | 1192 |
| 407 | 20240305 | 133500 | 22330874950 | 47000 | 47000 | 47000 | 46750 | 4666 |
| 408 | 20240305 | 133400 | 22111995800 | 46950 | 47350 | 47400 | 46950 | 7328 |
| 409 | 20240305 | 133300 | 21766697150 | 47350 | 47550 | 47550 | 47350 | 1124 |
| 410 | 20240305 | 133200 | 21713363950 | 47550 | 47500 | 47550 | 47500 | 951 |
| 411 | 20240305 | 133100 | 21668162850 | 47550 | 47500 | 47550 | 47400 | 1859 |
| 412 | 20240305 | 133000 | 21579811800 | 47400 | 47400 | 47500 | 47350 | 1679 |
| 413 | 20240305 | 132900 | 21500176050 | 47450 | 47500 | 47500 | 47400 | 1110 |
| 414 | 20240305 | 132800 | 21447478000 | 47500 | 47550 | 47550 | 47500 | 223 |
| 415 | 20240305 | 132700 | 21436876100 | 47550 | 47550 | 47550 | 47450 | 150 |
| 416 | 20240305 | 132600 | 21429752550 | 47550 | 47600 | 47600 | 47500 | 548 |
| 417 | 20240305 | 132500 | 21403713850 | 47550 | 47650 | 47650 | 47550 | 483 |
| 418 | 20240305 | 132400 | 21380715300 | 47600 | 47450 | 47600 | 47350 | 386 |
| 419 | 20240305 | 132300 | 21362383650 | 47400 | 47600 | 47600 | 47400 | 1853 |
| 420 | 20240305 | 132200 | 21274457950 | 47600 | 47600 | 47700 | 47550 | 700 |
| 421 | 20240305 | 132100 | 21241138100 | 47600 | 47700 | 47700 | 47550 | 805 |
| 422 | 20240305 | 132000 | 21202812900 | 47700 | 47550 | 47750 | 47500 | 1266 |
| 423 | 20240305 | 131900 | 21142528950 | 47600 | 47450 | 47700 | 47300 | 1641 |
| 424 | 20240305 | 131800 | 21064566150 | 47300 | 47400 | 47500 | 47300 | 1298 |
| 425 | 20240305 | 131700 | 21003053450 | 47400 | 47550 | 47700 | 47400 | 2543 |
| 426 | 20240305 | 131600 | 20882053400 | 47400 | 47850 | 47850 | 47400 | 3784 |
| 427 | 20240305 | 131500 | 20701725300 | 47850 | 47800 | 48000 | 47800 | 1050 |
| 428 | 20240305 | 131400 | 20651419200 | 47800 | 48000 | 48100 | 47800 | 4473 |
| 429 | 20240305 | 131300 | 20436642450 | 47900 | 48350 | 48500 | 47900 | 5624 |
| 430 | 20240305 | 131200 | 20165402150 | 48300 | 48300 | 48700 | 48050 | 8899 |
| 431 | 20240305 | 131100 | 19735207750 | 48300 | 47900 | 48500 | 47550 | 3724 |
| 432 | 20240305 | 131000 | 19555400250 | 47550 | 47900 | 48200 | 47250 | 5535 |
| 433 | 20240305 | 130900 | 19290454750 | 47950 | 48450 | 48500 | 47800 | 7025 |
| 434 | 20240305 | 130800 | 18952547350 | 48500 | 47450 | 49000 | 47250 | 64844 |
| 435 | 20240305 | 130700 | 15828240250 | 47450 | 47500 | 47600 | 47450 | 4922 |
| 436 | 20240305 | 130600 | 15594258900 | 47500 | 47500 | 47550 | 47450 | 3415 |
| 437 | 20240305 | 130500 | 15432011500 | 47500 | 47250 | 47500 | 47250 | 8269 |
| 438 | 20240305 | 130400 | 15039567700 | 47300 | 46950 | 47300 | 46950 | 11423 |
| 439 | 20240305 | 130300 | 14501556050 | 47000 | 47000 | 47000 | 46950 | 602 |
| 440 | 20240305 | 130200 | 14473262750 | 47000 | 46950 | 47000 | 46950 | 2031 |
| 441 | 20240305 | 130100 | 14377889300 | 46950 | 46900 | 47000 | 46900 | 5382 |
| 442 | 20240305 | 130000 | 14125063200 | 46900 | 46850 | 46950 | 46800 | 1322 |
| 443 | 20240305 | 125900 | 14063097550 | 46800 | 46750 | 46800 | 46750 | 1549 |
| 444 | 20240305 | 125800 | 13990607200 | 46750 | 46650 | 46750 | 46600 | 1649 |
| 445 | 20240305 | 125700 | 13913598900 | 46600 | 46550 | 46600 | 46550 | 497 |
| 446 | 20240305 | 125600 | 13890443700 | 46500 | 46650 | 46650 | 46500 | 1806 |
| 447 | 20240305 | 125500 | 13806310650 | 46600 | 46500 | 46600 | 46450 | 1183 |
| 448 | 20240305 | 125400 | 13751230600 | 46500 | 46250 | 46500 | 46250 | 3485 |
| 449 | 20240305 | 125300 | 13589414150 | 46250 | 46100 | 46250 | 46100 | 477 |
| 450 | 20240305 | 125200 | 13567368400 | 46100 | 46050 | 46250 | 46050 | 126 |
| 451 | 20240305 | 125100 | 13561554600 | 46100 | 46200 | 46200 | 46100 | 413 |
| 452 | 20240305 | 125000 | 13542503450 | 46250 | 46100 | 46250 | 46100 | 224 |
| 453 | 20240305 | 124900 | 13532157450 | 46100 | 45950 | 46100 | 45900 | 604 |
| 454 | 20240305 | 124800 | 13504384150 | 45900 | 45900 | 45900 | 45900 | 468 |
| 455 | 20240305 | 124700 | 13482902950 | 45950 | 45900 | 45950 | 45800 | 319 |
| 456 | 20240305 | 124600 | 13468259900 | 46000 | 46150 | 46150 | 46000 | 931 |
| 457 | 20240305 | 124500 | 13425392650 | 46150 | 46250 | 46250 | 46150 | 366 |
| 458 | 20240305 | 124400 | 13408478600 | 46250 | 46300 | 46300 | 46250 | 85 |
| 459 | 20240305 | 124300 | 13404544650 | 46300 | 46250 | 46300 | 46250 | 256 |
| 460 | 20240305 | 124200 | 13392704200 | 46250 | 46300 | 46400 | 46200 | 203 |
| 461 | 20240305 | 124100 | 13383308150 | 46400 | 46300 | 46400 | 46250 | 1726 |
| 462 | 20240305 | 124000 | 13303380050 | 46200 | 46100 | 46250 | 46050 | 1078 |
| 463 | 20240305 | 123900 | 13253589050 | 46100 | 46050 | 46100 | 46050 | 163 |
| 464 | 20240305 | 123800 | 13246077900 | 46050 | 46050 | 46100 | 45900 | 753 |
| 465 | 20240305 | 123700 | 13211491400 | 46050 | 46200 | 46200 | 46050 | 351 |
| 466 | 20240305 | 123600 | 13195306650 | 46200 | 46000 | 46200 | 46000 | 3098 |
| 467 | 20240305 | 123500 | 13052432700 | 46000 | 46100 | 46150 | 46000 | 1311 |
| 468 | 20240305 | 123400 | 12991985500 | 46150 | 45700 | 46150 | 45700 | 1093 |
| 469 | 20240305 | 123300 | 12941758100 | 45700 | 45850 | 45850 | 45700 | 407 |
| 470 | 20240305 | 123200 | 12923100750 | 45650 | 45700 | 45800 | 45600 | 207 |
| 471 | 20240305 | 123100 | 12913641500 | 45650 | 45650 | 45700 | 45600 | 141 |
| 472 | 20240305 | 123000 | 12907206200 | 45550 | 45800 | 45850 | 45550 | 989 |
| 473 | 20240305 | 122900 | 12861957450 | 45800 | 45800 | 45800 | 45750 | 72 |
| 474 | 20240305 | 122800 | 12858660000 | 45750 | 45450 | 45850 | 45450 | 1660 |
| 475 | 20240305 | 122700 | 12782999000 | 45450 | 45300 | 45450 | 45300 | 1477 |
| 476 | 20240305 | 122600 | 12715970050 | 45200 | 45200 | 45300 | 45200 | 2429 |
| 477 | 20240305 | 122500 | 12606093950 | 45200 | 45200 | 45200 | 45150 | 117 |
| 478 | 20240305 | 122400 | 12600806100 | 45200 | 45100 | 45200 | 45100 | 772 |
| 479 | 20240305 | 122300 | 12565937750 | 45100 | 45100 | 45100 | 45100 | 4 |
| 480 | 20240305 | 122200 | 12565757350 | 45100 | 45100 | 45100 | 45050 | 265 |
| 481 | 20240305 | 122100 | 12553806500 | 45100 | 45050 | 45100 | 45050 | 35 |
| 482 | 20240305 | 122000 | 12552229600 | 45050 | 45100 | 45100 | 45050 | 287 |
| 483 | 20240305 | 121900 | 12539298000 | 45100 | 45050 | 45100 | 45050 | 134 |
| 484 | 20240305 | 121800 | 12533256250 | 45050 | 45050 | 45050 | 45050 | 718 |
| 485 | 20240305 | 121700 | 12500910350 | 45100 | 45050 | 45100 | 45050 | 20 |
| 486 | 20240305 | 121600 | 12500008950 | 45050 | 45100 | 45100 | 45050 | 104 |
| 487 | 20240305 | 121500 | 12495318700 | 45050 | 45050 | 45050 | 45050 | 125 |
| 488 | 20240305 | 121400 | 12489687450 | 45050 | 45050 | 45050 | 45050 | 270 |
| 489 | 20240305 | 121300 | 12477523950 | 45050 | 45050 | 45100 | 45050 | 380 |
| 490 | 20240305 | 121200 | 12460404400 | 45100 | 45050 | 45100 | 45050 | 24 |
| 491 | 20240305 | 121100 | 12459322600 | 45100 | 45100 | 45150 | 45100 | 540 |
| 492 | 20240305 | 121000 | 12434964400 | 45050 | 45100 | 45100 | 45050 | 79 |
| 493 | 20240305 | 120900 | 12431402350 | 45100 | 45050 | 45100 | 45050 | 841 |
| 494 | 20240305 | 120800 | 12393505600 | 45050 | 45050 | 45050 | 45050 | 38 |
| 495 | 20240305 | 120700 | 12391793700 | 45050 | 45100 | 45100 | 45050 | 30 |
| 496 | 20240305 | 120600 | 12390440850 | 45100 | 45050 | 45100 | 45050 | 83 |
| 497 | 20240305 | 120500 | 12386701200 | 45100 | 45150 | 45150 | 45100 | 13 |
| 498 | 20240305 | 120400 | 12386114450 | 45050 | 45100 | 45100 | 45050 | 149 |
| 499 | 20240305 | 120300 | 12379396950 | 45100 | 45100 | 45150 | 45100 | 338 |
| 500 | 20240305 | 120200 | 12364152700 | 45150 | 45150 | 45150 | 45100 | 103 |
| 501 | 20240305 | 120100 | 12359507300 | 45100 | 45100 | 45100 | 45100 | 7 |
| 502 | 20240305 | 120000 | 12359191600 | 45150 | 45100 | 45150 | 45100 | 45 |
| 503 | 20240305 | 115900 | 12357160000 | 45150 | 45150 | 45150 | 45100 | 113 |
| 504 | 20240305 | 115800 | 12352059050 | 45150 | 45150 | 45200 | 45150 | 496 |
| 505 | 20240305 | 115700 | 12329664600 | 45150 | 45150 | 45150 | 45150 | 172 |
| 506 | 20240305 | 115600 | 12321898800 | 45150 | 45150 | 45150 | 45150 | 34 |
| 507 | 20240305 | 115500 | 12320363700 | 45100 | 45150 | 45150 | 45100 | 331 |
| 508 | 20240305 | 115400 | 12305426450 | 45150 | 45200 | 45200 | 45150 | 95 |
| 509 | 20240305 | 115300 | 12301137050 | 45200 | 45200 | 45200 | 45200 | 156 |
| 510 | 20240305 | 115200 | 12294085850 | 45200 | 45150 | 45200 | 45150 | 54 |
| 511 | 20240305 | 115100 | 12291645500 | 45150 | 45150 | 45200 | 45150 | 39 |
| 512 | 20240305 | 115000 | 12289884550 | 45200 | 45250 | 45250 | 45200 | 247 |
| 513 | 20240305 | 114900 | 12278714550 | 45250 | 45250 | 45300 | 45250 | 157 |
| 514 | 20240305 | 114800 | 12271610100 | 45250 | 45250 | 45250 | 45200 | 208 |
| 515 | 20240305 | 114700 | 12262201800 | 45200 | 45200 | 45350 | 45050 | 438 |
| 516 | 20240305 | 114600 | 12242432150 | 45150 | 45200 | 45200 | 45150 | 179 |
| 517 | 20240305 | 114500 | 12234342100 | 45300 | 45050 | 45300 | 45050 | 1309 |
| 518 | 20240305 | 114400 | 12175062300 | 45200 | 45200 | 45250 | 45050 | 474 |
| 519 | 20240305 | 114300 | 12153657550 | 45200 | 45250 | 45250 | 45200 | 29 |
| 520 | 20240305 | 114200 | 12152345850 | 45250 | 45250 | 45300 | 45200 | 305 |
| 521 | 20240305 | 114100 | 12138538700 | 45200 | 45150 | 45200 | 45150 | 123 |
| 522 | 20240305 | 114000 | 12132980350 | 45100 | 45050 | 45100 | 45050 | 259 |
| 523 | 20240305 | 113900 | 12121305700 | 45050 | 45000 | 45050 | 45000 | 1938 |
| 524 | 20240305 | 113800 | 12034087350 | 45050 | 45050 | 45050 | 45050 | 93 |
| 525 | 20240305 | 113700 | 12029897700 | 45050 | 45050 | 45050 | 45050 | 3013 |
| 526 | 20240305 | 113600 | 11894162050 | 45050 | 45100 | 45100 | 45050 | 106 |
| 527 | 20240305 | 113500 | 11889383750 | 45150 | 45100 | 45150 | 45100 | 273 |
| 528 | 20240305 | 113400 | 11877070950 | 45100 | 45100 | 45100 | 45050 | 278 |
| 529 | 20240305 | 113300 | 11864533300 | 45100 | 45100 | 45100 | 45050 | 114 |
| 530 | 20240305 | 113200 | 11859392450 | 45100 | 45150 | 45150 | 45050 | 872 |
| 531 | 20240305 | 113100 | 11820077400 | 45150 | 45100 | 45150 | 45100 | 686 |
| 532 | 20240305 | 113000 | 11789137650 | 45150 | 45150 | 45200 | 45100 | 433 |
| 533 | 20240305 | 112900 | 11769594700 | 45150 | 45150 | 45150 | 45150 | 110 |
| 534 | 20240305 | 112800 | 11764628200 | 45150 | 45150 | 45250 | 45100 | 142 |
| 535 | 20240305 | 112700 | 11758216500 | 45100 | 45100 | 45250 | 45050 | 1102 |
| 536 | 20240305 | 112600 | 11708508150 | 45100 | 45100 | 45150 | 45050 | 364 |
| 537 | 20240305 | 112500 | 11692081200 | 45100 | 45150 | 45300 | 45100 | 1096 |
| 538 | 20240305 | 112400 | 11642634100 | 45100 | 45150 | 45200 | 45100 | 1969 |
| 539 | 20240305 | 112300 | 11553789250 | 45150 | 45250 | 45300 | 45150 | 1358 |
| 540 | 20240305 | 112200 | 11492395900 | 45300 | 45250 | 45300 | 45250 | 59 |
| 541 | 20240305 | 112100 | 11489725150 | 45300 | 45350 | 45400 | 45300 | 1419 |
| 542 | 20240305 | 112000 | 11425433400 | 45350 | 45400 | 45400 | 45300 | 713 |
| 543 | 20240305 | 111900 | 11393099500 | 45450 | 45400 | 45450 | 45400 | 174 |
| 544 | 20240305 | 111800 | 11385193600 | 45400 | 45400 | 45400 | 45350 | 601 |
| 545 | 20240305 | 111700 | 11357908400 | 45400 | 45350 | 45400 | 45350 | 115 |
| 546 | 20240305 | 111600 | 11352688850 | 45450 | 45300 | 45450 | 45300 | 80 |
| 547 | 20240305 | 111500 | 11349061800 | 45300 | 45400 | 45400 | 45300 | 315 |
| 548 | 20240305 | 111400 | 11334777200 | 45450 | 45400 | 45450 | 45400 | 6 |
| 549 | 20240305 | 111300 | 11334504750 | 45400 | 45500 | 45500 | 45400 | 72 |
| 550 | 20240305 | 111200 | 11331231750 | 45500 | 45550 | 45600 | 45500 | 435 |
| 551 | 20240305 | 111100 | 11311416050 | 45600 | 45300 | 45600 | 45300 | 2422 |
| 552 | 20240305 | 111000 | 11201172500 | 45300 | 45350 | 45350 | 45300 | 14 |
| 553 | 20240305 | 110900 | 11200537850 | 45300 | 45250 | 45300 | 45250 | 305 |
| 554 | 20240305 | 110800 | 11186723700 | 45250 | 45250 | 45250 | 45250 | 99 |
| 555 | 20240305 | 110700 | 11182243950 | 45300 | 45300 | 45300 | 45300 | 1 |
| 556 | 20240305 | 110600 | 11182198650 | 45250 | 45300 | 45300 | 45250 | 26 |
| 557 | 20240305 | 110500 | 11181020950 | 45300 | 45300 | 45300 | 45300 | 6 |
| 558 | 20240305 | 110400 | 11180749150 | 45300 | 45200 | 45350 | 45200 | 593 |
| 559 | 20240305 | 110300 | 11153942900 | 45150 | 45200 | 45250 | 45150 | 960 |
| 560 | 20240305 | 110200 | 11110567800 | 45200 | 45250 | 45300 | 45200 | 3478 |
| 561 | 20240305 | 110100 | 10953328500 | 45250 | 45400 | 45400 | 45250 | 306 |
| 562 | 20240305 | 110000 | 10939465600 | 45400 | 45350 | 45400 | 45300 | 343 |
| 563 | 20240305 | 105900 | 10923919300 | 45400 | 45450 | 45450 | 45300 | 3944 |
| 564 | 20240305 | 105800 | 10744861200 | 45350 | 45550 | 45550 | 45300 | 1704 |
| 565 | 20240305 | 105700 | 10667510350 | 45450 | 45500 | 45550 | 45450 | 106 |
| 566 | 20240305 | 105600 | 10662692150 | 45500 | 45500 | 45500 | 45450 | 287 |
| 567 | 20240305 | 105500 | 10649634050 | 45500 | 45550 | 45600 | 45500 | 492 |
| 568 | 20240305 | 105400 | 10627235500 | 45500 | 45550 | 45550 | 45500 | 773 |
| 569 | 20240305 | 105300 | 10592045350 | 45500 | 45550 | 45550 | 45500 | 225 |
| 570 | 20240305 | 105200 | 10581802200 | 45550 | 45500 | 45600 | 45500 | 172 |
| 571 | 20240305 | 105100 | 10573970300 | 45500 | 45650 | 45650 | 45500 | 556 |
| 572 | 20240305 | 105000 | 10548649000 | 45650 | 45600 | 45650 | 45600 | 47 |
| 573 | 20240305 | 104900 | 10546505750 | 45600 | 45600 | 45650 | 45550 | 37 |
| 574 | 20240305 | 104800 | 10544818450 | 45650 | 45650 | 45650 | 45600 | 135 |
| 575 | 20240305 | 104700 | 10538661400 | 45600 | 45700 | 45700 | 45600 | 14 |
| 576 | 20240305 | 104600 | 10538022300 | 45850 | 45650 | 45850 | 45650 | 346 |
| 577 | 20240305 | 104500 | 10522226400 | 45600 | 45850 | 45850 | 45600 | 1326 |
| 578 | 20240305 | 104400 | 10461526850 | 45900 | 45700 | 45900 | 45700 | 344 |
| 579 | 20240305 | 104300 | 10445768850 | 45450 | 45600 | 45650 | 45450 | 857 |
| 580 | 20240305 | 104200 | 10406680500 | 45550 | 45600 | 45600 | 45500 | 320 |
| 581 | 20240305 | 104100 | 10392117050 | 45600 | 45350 | 45600 | 45250 | 1443 |
| 582 | 20240305 | 104000 | 10326682950 | 45500 | 45350 | 45500 | 45300 | 451 |
| 583 | 20240305 | 103900 | 10306187650 | 45300 | 45350 | 45500 | 45300 | 3193 |
| 584 | 20240305 | 103800 | 10161531650 | 45350 | 45550 | 45550 | 45300 | 1091 |
| 585 | 20240305 | 103700 | 10112086050 | 45600 | 45400 | 45600 | 45350 | 121 |
| 586 | 20240305 | 103600 | 10106590650 | 45450 | 45350 | 45550 | 45300 | 843 |
| 587 | 20240305 | 103500 | 10068359550 | 45300 | 45400 | 45550 | 45300 | 1856 |
| 588 | 20240305 | 103400 | 9984278650 | 45300 | 45350 | 45350 | 45300 | 941 |
| 589 | 20240305 | 103300 | 9941609250 | 45350 | 45400 | 45550 | 45350 | 945 |
| 590 | 20240305 | 103200 | 9898655350 | 45450 | 45350 | 45450 | 45300 | 299 |
| 591 | 20240305 | 103100 | 9885096350 | 45300 | 45350 | 45400 | 45300 | 88 |
| 592 | 20240305 | 103000 | 9881107050 | 45350 | 45350 | 45400 | 45350 | 1783 |
| 593 | 20240305 | 102900 | 9800241250 | 45350 | 45500 | 45500 | 45350 | 1369 |
| 594 | 20240305 | 102800 | 9738024850 | 45550 | 45650 | 45650 | 45550 | 660 |
| 595 | 20240305 | 102700 | 9707952700 | 45650 | 45600 | 45650 | 45600 | 302 |
| 596 | 20240305 | 102600 | 9694180850 | 45600 | 45600 | 45600 | 45600 | 41 |
| 597 | 20240305 | 102500 | 9692311250 | 45600 | 45600 | 45650 | 45600 | 171 |
| 598 | 20240305 | 102400 | 9684513600 | 45600 | 45650 | 45650 | 45600 | 268 |
| 599 | 20240305 | 102300 | 9672286900 | 45650 | 45650 | 45700 | 45600 | 760 |
| 600 | 20240305 | 102200 | 9637598500 | 45650 | 45650 | 45700 | 45650 | 736 |
| 601 | 20240305 | 102100 | 9603992650 | 45700 | 45750 | 45750 | 45650 | 329 |
| 602 | 20240305 | 102000 | 9588959100 | 45750 | 45700 | 45750 | 45700 | 320 |
| 603 | 20240305 | 101900 | 9574328300 | 45700 | 45750 | 45750 | 45700 | 940 |
| 604 | 20240305 | 101800 | 9531355000 | 45750 | 45750 | 45750 | 45700 | 515 |
| 605 | 20240305 | 101700 | 9507803000 | 45750 | 45800 | 45850 | 45750 | 618 |
| 606 | 20240305 | 101600 | 9479500750 | 45850 | 46200 | 46200 | 45850 | 121 |
| 607 | 20240305 | 101500 | 9473950050 | 45850 | 46050 | 46250 | 45850 | 1324 |
| 608 | 20240305 | 101400 | 9413089050 | 46250 | 46200 | 46250 | 46050 | 649 |
| 609 | 20240305 | 101300 | 9383106900 | 46200 | 46000 | 46200 | 46000 | 24 |
| 610 | 20240305 | 101200 | 9382001400 | 45950 | 46200 | 46200 | 45950 | 122 |
| 611 | 20240305 | 101100 | 9376392750 | 46000 | 45800 | 46150 | 45800 | 507 |
| 612 | 20240305 | 101000 | 9353026350 | 45950 | 45900 | 45950 | 45750 | 310 |
| 613 | 20240305 | 100900 | 9338817400 | 45900 | 45800 | 45900 | 45800 | 191 |
| 614 | 20240305 | 100800 | 9330068000 | 45800 | 45750 | 45800 | 45750 | 99 |
| 615 | 20240305 | 100700 | 9325537200 | 45800 | 45800 | 45800 | 45800 | 27 |
| 616 | 20240305 | 100600 | 9324300600 | 45800 | 45850 | 45900 | 45800 | 210 |
| 617 | 20240305 | 100500 | 9314675750 | 45850 | 45850 | 45850 | 45800 | 211 |
| 618 | 20240305 | 100400 | 9305006900 | 45850 | 45850 | 45900 | 45850 | 845 |
| 619 | 20240305 | 100300 | 9266263450 | 45850 | 45900 | 45900 | 45850 | 165 |
| 620 | 20240305 | 100200 | 9258697700 | 45900 | 45900 | 45900 | 45900 | 94 |
| 621 | 20240305 | 100100 | 9254383100 | 45950 | 46000 | 46000 | 45850 | 38 |
| 622 | 20240305 | 100000 | 9252637750 | 46000 | 46000 | 46000 | 45850 | 148 |
| 623 | 20240305 | 095900 | 9245846650 | 46000 | 45900 | 46000 | 45900 | 391 |
| 624 | 20240305 | 095800 | 9227887800 | 45850 | 45950 | 46000 | 45850 | 388 |
| 625 | 20240305 | 095700 | 9210061650 | 45950 | 46200 | 46200 | 45950 | 596 |
| 626 | 20240305 | 095600 | 9182606100 | 46200 | 46250 | 46250 | 46200 | 21 |
| 627 | 20240305 | 095500 | 9181635850 | 46050 | 46050 | 46250 | 46050 | 365 |
| 628 | 20240305 | 095400 | 9164807650 | 46050 | 45900 | 46100 | 45900 | 549 |
| 629 | 20240305 | 095300 | 9139551400 | 45900 | 45850 | 45900 | 45850 | 75 |
| 630 | 20240305 | 095200 | 9136112300 | 45800 | 45750 | 45850 | 45600 | 680 |
| 631 | 20240305 | 095100 | 9105019600 | 45750 | 45800 | 45800 | 45750 | 1218 |
| 632 | 20240305 | 095000 | 9049269700 | 45800 | 45900 | 45900 | 45750 | 330 |
| 633 | 20240305 | 094900 | 9034145400 | 45900 | 46050 | 46050 | 45900 | 1192 |
| 634 | 20240305 | 094800 | 8979325400 | 46050 | 46400 | 46400 | 46050 | 1613 |
| 635 | 20240305 | 094700 | 8904773700 | 46400 | 46400 | 46500 | 46350 | 1670 |
| 636 | 20240305 | 094600 | 8827336350 | 46400 | 46500 | 46500 | 46300 | 984 |
| 637 | 20240305 | 094500 | 8781667300 | 46450 | 46350 | 46500 | 46350 | 1076 |
| 638 | 20240305 | 094400 | 8731704000 | 46350 | 46250 | 46350 | 46250 | 920 |
| 639 | 20240305 | 094300 | 8689103550 | 46250 | 46200 | 46350 | 46200 | 587 |
| 640 | 20240305 | 094200 | 8661931250 | 46200 | 46200 | 46250 | 46200 | 140 |
| 641 | 20240305 | 094100 | 8655460450 | 46150 | 46100 | 46200 | 46000 | 444 |
| 642 | 20240305 | 094000 | 8634979950 | 46100 | 46000 | 46100 | 45950 | 1796 |
| 643 | 20240305 | 093900 | 8552302450 | 46000 | 46050 | 46050 | 46000 | 313 |
| 644 | 20240305 | 093800 | 8537895600 | 46050 | 46000 | 46050 | 45900 | 585 |
| 645 | 20240305 | 093700 | 8510988300 | 46050 | 45950 | 46050 | 45800 | 1052 |
| 646 | 20240305 | 093600 | 8462649600 | 45950 | 45900 | 46000 | 45900 | 1046 |
| 647 | 20240305 | 093500 | 8414572000 | 45850 | 45500 | 45900 | 45500 | 1707 |
| 648 | 20240305 | 093400 | 8336549450 | 45500 | 45350 | 45600 | 45250 | 4023 |
| 649 | 20240305 | 093300 | 8154109650 | 45400 | 45400 | 45500 | 45250 | 2304 |
| 650 | 20240305 | 093200 | 8049602050 | 45400 | 45550 | 45700 | 45400 | 1850 |
| 651 | 20240305 | 093100 | 7965302700 | 45700 | 45300 | 45700 | 45200 | 2409 |
| 652 | 20240305 | 093000 | 7855887400 | 45400 | 45750 | 45750 | 45150 | 5591 |
| 653 | 20240305 | 092900 | 7602339400 | 45750 | 45600 | 45900 | 45600 | 546 |
| 654 | 20240305 | 092800 | 7577322950 | 45600 | 45500 | 45800 | 45500 | 2353 |
| 655 | 20240305 | 092700 | 7469969350 | 45750 | 45650 | 45750 | 45350 | 4934 |
| 656 | 20240305 | 092600 | 7245267000 | 45700 | 45850 | 45950 | 45650 | 5113 |
| 657 | 20240305 | 092500 | 7011328800 | 45800 | 45800 | 46000 | 45750 | 1597 |
| 658 | 20240305 | 092400 | 6938138100 | 45800 | 45900 | 46000 | 45750 | 2985 |
| 659 | 20240305 | 092300 | 6801282400 | 45900 | 46050 | 46150 | 45900 | 1722 |
| 660 | 20240305 | 092200 | 6722076500 | 46050 | 46150 | 46200 | 45900 | 3121 |
| 661 | 20240305 | 092100 | 6578424850 | 46200 | 46100 | 46200 | 45750 | 4545 |
| 662 | 20240305 | 092000 | 6369607400 | 46150 | 46450 | 46550 | 46100 | 3924 |
| 663 | 20240305 | 091900 | 6188309800 | 46550 | 46450 | 46600 | 46400 | 976 |
| 664 | 20240305 | 091800 | 6142921100 | 46500 | 46600 | 46600 | 46350 | 727 |
| 665 | 20240305 | 091700 | 6109077000 | 46350 | 46500 | 46600 | 46200 | 2529 |
| 666 | 20240305 | 091600 | 5991653750 | 46500 | 46600 | 46750 | 46500 | 3678 |
| 667 | 20240305 | 091500 | 5820235300 | 46600 | 47000 | 47100 | 46600 | 5106 |
| 668 | 20240305 | 091400 | 5581235900 | 47050 | 47150 | 47200 | 47050 | 2365 |
| 669 | 20240305 | 091300 | 5469769350 | 47200 | 47100 | 47200 | 47000 | 3937 |
| 670 | 20240305 | 091200 | 5284339700 | 47150 | 47150 | 47150 | 47050 | 3096 |
| 671 | 20240305 | 091100 | 5138432150 | 47050 | 47200 | 47500 | 47050 | 4695 |
| 672 | 20240305 | 091000 | 4916490900 | 47250 | 46750 | 47250 | 46700 | 3348 |
| 673 | 20240305 | 090900 | 4758799250 | 46850 | 47500 | 47550 | 46650 | 15145 |
| 674 | 20240305 | 090800 | 4044471050 | 47500 | 47350 | 47500 | 47250 | 14647 |
| 675 | 20240305 | 090700 | 3349826300 | 47300 | 46750 | 47350 | 46750 | 18406 |
| 676 | 20240305 | 090600 | 2483121650 | 46750 | 46350 | 46750 | 46150 | 9173 |
| 677 | 20240305 | 090500 | 2056651300 | 46300 | 46100 | 46350 | 46100 | 2192 |
| 678 | 20240305 | 090400 | 1955267950 | 46100 | 46400 | 46450 | 46100 | 4350 |
| 679 | 20240305 | 090300 | 1753958550 | 46450 | 46100 | 46600 | 46100 | 16919 |
| 680 | 20240305 | 090200 | 968891750 | 46050 | 45700 | 46200 | 45700 | 7086 |
| 681 | 20240305 | 090100 | 642924600 | 45900 | 45500 | 45900 | 45500 | 4105 |
| 682 | 20240305 | 090000 | 455380650 | 45350 | 44900 | 45500 | 44900 | 9953 |