36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 201400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 3 | 20240305 | 201300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20240305 | 201200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20240305 | 201100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20240305 | 201000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20240305 | 200900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20240305 | 200800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20240305 | 200700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20240305 | 200600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20240305 | 200500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20240305 | 200400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20240305 | 200300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20240305 | 200200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20240305 | 200100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20240305 | 200000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20240305 | 195900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20240305 | 195800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20240305 | 195700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20240305 | 195600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20240305 | 195500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20240305 | 195400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20240305 | 195300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20240305 | 195200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20240305 | 195100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20240305 | 195000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20240305 | 194900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20240305 | 194800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20240305 | 194700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20240305 | 194600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20240305 | 194500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20240305 | 194400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 33 | 20240305 | 194300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20240305 | 194200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20240305 | 194100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20240305 | 194000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20240305 | 193900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20240305 | 193800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20240305 | 193700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20240305 | 193600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20240305 | 193500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20240305 | 193400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20240305 | 193300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20240305 | 193200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20240305 | 193100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20240305 | 193000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20240305 | 192900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20240305 | 192800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20240305 | 192700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20240305 | 192600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20240305 | 192500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20240305 | 192400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20240305 | 192300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20240305 | 192200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20240305 | 192100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20240305 | 192000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20240305 | 191900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20240305 | 191800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20240305 | 191700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20240305 | 191600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20240305 | 191500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20240305 | 191400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 63 | 20240305 | 191300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20240305 | 191200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20240305 | 191100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20240305 | 191000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20240305 | 190900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20240305 | 190800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20240305 | 190700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20240305 | 190600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20240305 | 190500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20240305 | 190400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20240305 | 190300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20240305 | 190200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20240305 | 190100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20240305 | 190000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20240305 | 185900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20240305 | 185800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20240305 | 185700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20240305 | 185600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20240305 | 185500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20240305 | 185400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20240305 | 185300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20240305 | 185200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20240305 | 185100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20240305 | 185000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20240305 | 184900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20240305 | 184800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20240305 | 184700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20240305 | 184600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20240305 | 184500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20240305 | 184400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 93 | 20240305 | 184300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20240305 | 184200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20240305 | 184100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20240305 | 184000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20240305 | 183900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20240305 | 183800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20240305 | 183700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20240305 | 183600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20240305 | 183500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20240305 | 183400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20240305 | 183300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20240305 | 183200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20240305 | 183100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20240305 | 183000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20240305 | 182900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20240305 | 182800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20240305 | 182700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20240305 | 182600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20240305 | 182500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20240305 | 182400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20240305 | 182300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20240305 | 182200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20240305 | 182100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20240305 | 182000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20240305 | 181900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20240305 | 181800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20240305 | 181700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20240305 | 181600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20240305 | 181500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20240305 | 181400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 123 | 20240305 | 181300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20240305 | 181200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20240305 | 181100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20240305 | 181000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20240305 | 180900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20240305 | 180800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20240305 | 180700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20240305 | 180600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20240305 | 180500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20240305 | 180400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20240305 | 180300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20240305 | 180200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20240305 | 180100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20240305 | 180000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20240305 | 175900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20240305 | 175800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20240305 | 175700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20240305 | 175600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20240305 | 175500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20240305 | 175400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20240305 | 175300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20240305 | 175200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20240305 | 175100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20240305 | 175000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20240305 | 174900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20240305 | 174800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20240305 | 174700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20240305 | 174600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20240305 | 174500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20240305 | 174400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 153 | 20240305 | 174300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20240305 | 174200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20240305 | 174100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20240305 | 174000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20240305 | 173900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20240305 | 173800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20240305 | 173700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20240305 | 173600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20240305 | 173500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20240305 | 173400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20240305 | 173300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20240305 | 173200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20240305 | 173100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20240305 | 173000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20240305 | 172900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20240305 | 172800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20240305 | 172700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20240305 | 172600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20240305 | 172500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20240305 | 172400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20240305 | 172300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20240305 | 172200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20240305 | 172100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20240305 | 172000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20240305 | 171900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20240305 | 171800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20240305 | 171700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20240305 | 171600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20240305 | 171500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20240305 | 171400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 183 | 20240305 | 171300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20240305 | 171200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20240305 | 171100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20240305 | 171000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20240305 | 170900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20240305 | 170800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20240305 | 170700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20240305 | 170600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20240305 | 170500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20240305 | 170400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20240305 | 170300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20240305 | 170200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20240305 | 170100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20240305 | 170000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20240305 | 165900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20240305 | 165800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20240305 | 165700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20240305 | 165600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20240305 | 165500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20240305 | 165400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20240305 | 165300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20240305 | 165200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20240305 | 165100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20240305 | 165000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20240305 | 164900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20240305 | 164800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20240305 | 164700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20240305 | 164600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20240305 | 164500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20240305 | 164400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 213 | 20240305 | 164300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20240305 | 164200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20240305 | 164100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20240305 | 164000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20240305 | 163900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20240305 | 163800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20240305 | 163700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20240305 | 163600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20240305 | 163500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20240305 | 163400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20240305 | 163300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20240305 | 163200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20240305 | 163100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20240305 | 163000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20240305 | 162900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20240305 | 162800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20240305 | 162700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20240305 | 162600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20240305 | 162500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20240305 | 162400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20240305 | 162300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240305 | 162200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240305 | 162100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240305 | 162000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240305 | 161900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240305 | 161800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240305 | 161700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240305 | 161600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240305 | 161500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240305 | 161400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 243 | 20240305 | 161300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20240305 | 161200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20240305 | 161100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20240305 | 161000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20240305 | 160900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20240305 | 160800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20240305 | 160700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20240305 | 160600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20240305 | 160500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20240305 | 160400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20240305 | 160300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20240305 | 160200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20240305 | 160100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20240305 | 160000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20240305 | 155900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20240305 | 155800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20240305 | 155700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20240305 | 155600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20240305 | 155500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20240305 | 155400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20240305 | 155300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20240305 | 155200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20240305 | 155100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20240305 | 155000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20240305 | 154900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20240305 | 154800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20240305 | 154700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20240305 | 154600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20240305 | 154500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20240305 | 154400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 273 | 20240305 | 154300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20240305 | 154200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20240305 | 154100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20240305 | 154000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20240305 | 153900 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20240305 | 153800 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20240305 | 153700 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20240305 | 153600 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20240305 | 153500 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20240305 | 153400 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20240305 | 153300 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20240305 | 153200 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20240305 | 153100 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20240305 | 153000 | 18846322000 | 23050 | 23050 | 23050 | 23050 | 5359 |
| 287 | 20240305 | 152900 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20240305 | 152800 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20240305 | 152700 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20240305 | 152600 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20240305 | 152500 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20240305 | 152400 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 293 | 20240305 | 152300 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20240305 | 152200 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 295 | 20240305 | 152100 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 296 | 20240305 | 152000 | 18722797050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 297 | 20240305 | 151900 | 18722797050 | 23050 | 23050 | 23100 | 22950 | 1475 |
| 298 | 20240305 | 151800 | 18688869500 | 22950 | 23050 | 23050 | 22950 | 1890 |
| 299 | 20240305 | 151700 | 18645392300 | 23000 | 23000 | 23100 | 23000 | 238 |
| 300 | 20240305 | 151600 | 18639905850 | 23100 | 23100 | 23100 | 23000 | 1299 |
| 301 | 20240305 | 151500 | 18609979500 | 23100 | 23000 | 23200 | 22950 | 3513 |
| 302 | 20240305 | 151400 | 18529025850 | 23000 | 23050 | 23100 | 23000 | 4130 |
| 303 | 20240305 | 151300 | 18433901500 | 23050 | 23100 | 23100 | 23050 | 749 |
| 304 | 20240305 | 151200 | 18416605800 | 23100 | 23050 | 23100 | 23050 | 914 |
| 305 | 20240305 | 151100 | 18395525550 | 23050 | 23150 | 23150 | 23050 | 2030 |
| 306 | 20240305 | 151000 | 18348636600 | 23150 | 23150 | 23200 | 23100 | 564 |
| 307 | 20240305 | 150900 | 18335579100 | 23100 | 23150 | 23150 | 23100 | 577 |
| 308 | 20240305 | 150800 | 18322242450 | 23150 | 23150 | 23200 | 23100 | 227 |
| 309 | 20240305 | 150700 | 18316987350 | 23150 | 23150 | 23200 | 23100 | 1527 |
| 310 | 20240305 | 150600 | 18281647400 | 23150 | 23250 | 23250 | 23100 | 1530 |
| 311 | 20240305 | 150500 | 18246228150 | 23150 | 23200 | 23250 | 23150 | 624 |
| 312 | 20240305 | 150400 | 18231755350 | 23200 | 23200 | 23200 | 23150 | 517 |
| 313 | 20240305 | 150300 | 18219786000 | 23150 | 23200 | 23300 | 23150 | 1165 |
| 314 | 20240305 | 150200 | 18192699550 | 23200 | 23350 | 23350 | 23200 | 807 |
| 315 | 20240305 | 150100 | 18173926350 | 23300 | 23250 | 23300 | 23250 | 1142 |
| 316 | 20240305 | 150000 | 18147333050 | 23300 | 23400 | 23400 | 23300 | 470 |
| 317 | 20240305 | 145900 | 18136357600 | 23350 | 23350 | 23500 | 23350 | 1714 |
| 318 | 20240305 | 145800 | 18096254350 | 23350 | 23400 | 23400 | 23300 | 945 |
| 319 | 20240305 | 145700 | 18074199600 | 23400 | 23350 | 23450 | 23300 | 1564 |
| 320 | 20240305 | 145600 | 18037614250 | 23350 | 23350 | 23400 | 23300 | 1310 |
| 321 | 20240305 | 145500 | 18006984500 | 23300 | 23250 | 23300 | 23250 | 4468 |
| 322 | 20240305 | 145400 | 17902926950 | 23200 | 23200 | 23250 | 23100 | 3325 |
| 323 | 20240305 | 145300 | 17825923000 | 23200 | 23200 | 23200 | 23050 | 2770 |
| 324 | 20240305 | 145200 | 17761835600 | 23200 | 23200 | 23250 | 23150 | 2289 |
| 325 | 20240305 | 145100 | 17708731600 | 23200 | 23300 | 23350 | 23150 | 2648 |
| 326 | 20240305 | 145000 | 17647185450 | 23300 | 23350 | 23450 | 23300 | 1447 |
| 327 | 20240305 | 144900 | 17613423500 | 23350 | 23350 | 23400 | 23200 | 3587 |
| 328 | 20240305 | 144800 | 17529884650 | 23350 | 23450 | 23500 | 23300 | 3358 |
| 329 | 20240305 | 144700 | 17451383300 | 23400 | 23450 | 23500 | 23400 | 841 |
| 330 | 20240305 | 144600 | 17431662550 | 23450 | 23600 | 23800 | 23400 | 2759 |
| 331 | 20240305 | 144500 | 17366853800 | 23600 | 23600 | 23750 | 23600 | 994 |
| 332 | 20240305 | 144400 | 17343377000 | 23550 | 23800 | 23800 | 23550 | 1403 |
| 333 | 20240305 | 144300 | 17310182100 | 23900 | 23800 | 23900 | 23700 | 2963 |
| 334 | 20240305 | 144200 | 17239721700 | 23850 | 23900 | 23900 | 23800 | 1388 |
| 335 | 20240305 | 144100 | 17206609850 | 23900 | 23900 | 23950 | 23850 | 2769 |
| 336 | 20240305 | 144000 | 17140435900 | 23850 | 23850 | 23900 | 23850 | 3279 |
| 337 | 20240305 | 143900 | 17062181600 | 23850 | 23850 | 23900 | 23800 | 5615 |
| 338 | 20240305 | 143800 | 16928307250 | 23850 | 23850 | 23900 | 23850 | 2318 |
| 339 | 20240305 | 143700 | 16872995850 | 23900 | 23850 | 23900 | 23800 | 2641 |
| 340 | 20240305 | 143600 | 16809944200 | 23900 | 23800 | 23900 | 23750 | 4097 |
| 341 | 20240305 | 143500 | 16712271050 | 23850 | 23750 | 23850 | 23650 | 1485 |
| 342 | 20240305 | 143400 | 16676899700 | 23750 | 23750 | 23800 | 23700 | 2123 |
| 343 | 20240305 | 143300 | 16626513450 | 23750 | 23750 | 23800 | 23750 | 523 |
| 344 | 20240305 | 143200 | 16614075350 | 23700 | 23850 | 23900 | 23700 | 2108 |
| 345 | 20240305 | 143100 | 16563823750 | 23850 | 23750 | 23900 | 23750 | 1278 |
| 346 | 20240305 | 143000 | 16533383600 | 23750 | 23800 | 23850 | 23700 | 1299 |
| 347 | 20240305 | 142900 | 16502538350 | 23850 | 23700 | 23850 | 23700 | 1451 |
| 348 | 20240305 | 142800 | 16468034800 | 23700 | 23700 | 23800 | 23700 | 2168 |
| 349 | 20240305 | 142700 | 16416519000 | 23750 | 23700 | 23750 | 23650 | 559 |
| 350 | 20240305 | 142600 | 16403254850 | 23700 | 23800 | 23950 | 23700 | 7226 |
| 351 | 20240305 | 142500 | 16230554750 | 23750 | 23850 | 23950 | 23750 | 5823 |
| 352 | 20240305 | 142400 | 16091726000 | 23900 | 23800 | 24000 | 23750 | 8991 |
| 353 | 20240305 | 142300 | 15876701850 | 23800 | 23900 | 23900 | 23450 | 6639 |
| 354 | 20240305 | 142200 | 15719233350 | 23900 | 23850 | 23900 | 23750 | 11185 |
| 355 | 20240305 | 142100 | 15452244650 | 23850 | 23750 | 23850 | 23650 | 6493 |
| 356 | 20240305 | 142000 | 15297883650 | 23750 | 23650 | 23750 | 23650 | 2844 |
| 357 | 20240305 | 141900 | 15230480650 | 23700 | 23600 | 23700 | 23500 | 5102 |
| 358 | 20240305 | 141800 | 15109911250 | 23650 | 23600 | 23650 | 23550 | 1210 |
| 359 | 20240305 | 141700 | 15081349100 | 23650 | 23500 | 23650 | 23500 | 3782 |
| 360 | 20240305 | 141600 | 14992235500 | 23500 | 23500 | 23550 | 23500 | 1756 |
| 361 | 20240305 | 141500 | 14950954450 | 23550 | 23300 | 23550 | 23300 | 8020 |
| 362 | 20240305 | 141400 | 14762792200 | 23300 | 23450 | 23450 | 23250 | 205 |
| 363 | 20240305 | 141300 | 14758018250 | 23300 | 23250 | 23400 | 23250 | 3436 |
| 364 | 20240305 | 141200 | 14677792500 | 23300 | 23300 | 23300 | 23250 | 934 |
| 365 | 20240305 | 141100 | 14656030450 | 23300 | 23350 | 23400 | 23300 | 527 |
| 366 | 20240305 | 141000 | 14643742950 | 23350 | 23350 | 23400 | 23300 | 1203 |
| 367 | 20240305 | 140900 | 14615656850 | 23400 | 23350 | 23500 | 23300 | 2201 |
| 368 | 20240305 | 140800 | 14564187700 | 23300 | 23350 | 23450 | 23300 | 332 |
| 369 | 20240305 | 140700 | 14556433200 | 23450 | 23300 | 23450 | 23300 | 1540 |
| 370 | 20240305 | 140600 | 14520470650 | 23300 | 23250 | 23300 | 23250 | 870 |
| 371 | 20240305 | 140500 | 14500230600 | 23350 | 23450 | 23500 | 23300 | 2785 |
| 372 | 20240305 | 140400 | 14435011550 | 23550 | 23350 | 23550 | 23350 | 2778 |
| 373 | 20240305 | 140300 | 14369859700 | 23350 | 23350 | 23450 | 23300 | 1799 |
| 374 | 20240305 | 140200 | 14327806050 | 23350 | 23400 | 23450 | 23350 | 547 |
| 375 | 20240305 | 140100 | 14315008850 | 23400 | 23450 | 23500 | 23400 | 1906 |
| 376 | 20240305 | 140000 | 14270279050 | 23400 | 23350 | 23450 | 23350 | 510 |
| 377 | 20240305 | 135900 | 14258335700 | 23250 | 23300 | 23350 | 23200 | 2977 |
| 378 | 20240305 | 135800 | 14189105800 | 23350 | 23450 | 23450 | 23350 | 1530 |
| 379 | 20240305 | 135700 | 14153331750 | 23450 | 23500 | 23500 | 23400 | 641 |
| 380 | 20240305 | 135600 | 14138299200 | 23500 | 23500 | 23600 | 23500 | 1753 |
| 381 | 20240305 | 135500 | 14097010750 | 23500 | 23600 | 23600 | 23450 | 3014 |
| 382 | 20240305 | 135400 | 14026157300 | 23600 | 23600 | 23700 | 23550 | 5747 |
| 383 | 20240305 | 135300 | 13890374900 | 23600 | 23600 | 23750 | 23550 | 6459 |
| 384 | 20240305 | 135200 | 13737626850 | 23600 | 23450 | 23600 | 23400 | 9204 |
| 385 | 20240305 | 135100 | 13521129900 | 23450 | 23350 | 23450 | 23300 | 5944 |
| 386 | 20240305 | 135000 | 13382194700 | 23300 | 23400 | 23400 | 23300 | 862 |
| 387 | 20240305 | 134900 | 13362046900 | 23250 | 23150 | 23450 | 23150 | 8519 |
| 388 | 20240305 | 134800 | 13163592700 | 23100 | 23100 | 23150 | 23100 | 902 |
| 389 | 20240305 | 134700 | 13142755950 | 23100 | 23050 | 23100 | 22950 | 2500 |
| 390 | 20240305 | 134600 | 13085007650 | 22950 | 23100 | 23100 | 22950 | 5546 |
| 391 | 20240305 | 134500 | 12957434000 | 23100 | 23050 | 23100 | 23000 | 2577 |
| 392 | 20240305 | 134400 | 12897964350 | 23150 | 23150 | 23150 | 23100 | 4994 |
| 393 | 20240305 | 134300 | 12782497000 | 23200 | 23150 | 23200 | 23000 | 4772 |
| 394 | 20240305 | 134200 | 12672309850 | 23150 | 23300 | 23400 | 23150 | 4781 |
| 395 | 20240305 | 134100 | 12560880700 | 23300 | 23200 | 23300 | 23150 | 7316 |
| 396 | 20240305 | 134000 | 12390883450 | 23200 | 23100 | 23200 | 23100 | 2607 |
| 397 | 20240305 | 133900 | 12330516000 | 23100 | 23100 | 23100 | 23050 | 912 |
| 398 | 20240305 | 133800 | 12309468150 | 23150 | 23100 | 23150 | 23100 | 943 |
| 399 | 20240305 | 133700 | 12287684600 | 23100 | 23100 | 23150 | 23100 | 2842 |
| 400 | 20240305 | 133600 | 12222031850 | 23200 | 23150 | 23200 | 23100 | 420 |
| 401 | 20240305 | 133500 | 12212303950 | 23100 | 23150 | 23150 | 23100 | 518 |
| 402 | 20240305 | 133400 | 12200313100 | 23100 | 23150 | 23150 | 23100 | 1948 |
| 403 | 20240305 | 133300 | 12155262050 | 23200 | 23150 | 23200 | 23150 | 165 |
| 404 | 20240305 | 133200 | 12151440750 | 23200 | 23150 | 23200 | 23150 | 2186 |
| 405 | 20240305 | 133100 | 12100829850 | 23150 | 23100 | 23200 | 23100 | 506 |
| 406 | 20240305 | 133000 | 12089120250 | 23200 | 23100 | 23200 | 23100 | 2524 |
| 407 | 20240305 | 132900 | 12030660050 | 23150 | 23100 | 23150 | 23050 | 1662 |
| 408 | 20240305 | 132800 | 11992284100 | 23100 | 23100 | 23150 | 23100 | 208 |
| 409 | 20240305 | 132700 | 11987471200 | 23150 | 23100 | 23200 | 23100 | 545 |
| 410 | 20240305 | 132600 | 11974865900 | 23150 | 23200 | 23250 | 23100 | 2747 |
| 411 | 20240305 | 132500 | 11911245250 | 23250 | 23200 | 23250 | 23200 | 3011 |
| 412 | 20240305 | 132400 | 11841380650 | 23200 | 23150 | 23200 | 23100 | 1488 |
| 413 | 20240305 | 132300 | 11806931800 | 23150 | 23200 | 23200 | 23100 | 1739 |
| 414 | 20240305 | 132200 | 11766699150 | 23200 | 23150 | 23200 | 23100 | 715 |
| 415 | 20240305 | 132100 | 11750146250 | 23150 | 23050 | 23150 | 23000 | 3404 |
| 416 | 20240305 | 132000 | 11671496900 | 23050 | 23050 | 23050 | 23000 | 1189 |
| 417 | 20240305 | 131900 | 11644100100 | 23050 | 23000 | 23050 | 23000 | 1071 |
| 418 | 20240305 | 131800 | 11619463950 | 23000 | 23000 | 23000 | 22950 | 1163 |
| 419 | 20240305 | 131700 | 11592725500 | 23000 | 23000 | 23000 | 22900 | 1827 |
| 420 | 20240305 | 131600 | 11550780550 | 22950 | 23100 | 23100 | 22950 | 5202 |
| 421 | 20240305 | 131500 | 11431005400 | 23100 | 23150 | 23150 | 23000 | 8498 |
| 422 | 20240305 | 131400 | 11234974050 | 23150 | 23000 | 23250 | 22950 | 3405 |
| 423 | 20240305 | 131300 | 11156184050 | 22950 | 22900 | 22950 | 22900 | 635 |
| 424 | 20240305 | 131200 | 11141617300 | 22900 | 22900 | 22950 | 22800 | 1365 |
| 425 | 20240305 | 131100 | 11110314400 | 22900 | 22850 | 22900 | 22850 | 991 |
| 426 | 20240305 | 131000 | 11087643000 | 22900 | 22800 | 22900 | 22800 | 1052 |
| 427 | 20240305 | 130900 | 11063578950 | 22900 | 22900 | 22950 | 22800 | 1504 |
| 428 | 20240305 | 130800 | 11029195350 | 22900 | 22950 | 23000 | 22850 | 2124 |
| 429 | 20240305 | 130700 | 10980552300 | 23050 | 22950 | 23050 | 22900 | 1365 |
| 430 | 20240305 | 130600 | 10949229400 | 22950 | 23150 | 23200 | 22950 | 1260 |
| 431 | 20240305 | 130500 | 10920165300 | 23150 | 22900 | 23150 | 22900 | 2963 |
| 432 | 20240305 | 130400 | 10851875000 | 22950 | 22850 | 22950 | 22850 | 177 |
| 433 | 20240305 | 130300 | 10847821800 | 22900 | 22800 | 22950 | 22800 | 495 |
| 434 | 20240305 | 130200 | 10836487400 | 22850 | 22850 | 22950 | 22800 | 978 |
| 435 | 20240305 | 130100 | 10814121200 | 22850 | 22850 | 22950 | 22850 | 332 |
| 436 | 20240305 | 130000 | 10806529100 | 22850 | 22800 | 23000 | 22800 | 638 |
| 437 | 20240305 | 125900 | 10791898600 | 22950 | 22900 | 23000 | 22800 | 920 |
| 438 | 20240305 | 125800 | 10770833950 | 22900 | 22750 | 23000 | 22750 | 637 |
| 439 | 20240305 | 125700 | 10756227350 | 22900 | 22750 | 22900 | 22700 | 579 |
| 440 | 20240305 | 125600 | 10743056350 | 22800 | 22700 | 23000 | 22700 | 5087 |
| 441 | 20240305 | 125500 | 10626282950 | 22900 | 22650 | 22900 | 22650 | 5552 |
| 442 | 20240305 | 125400 | 10499666400 | 22550 | 22550 | 22550 | 22550 | 65 |
| 443 | 20240305 | 125300 | 10498200650 | 22550 | 22600 | 22600 | 22550 | 156 |
| 444 | 20240305 | 125200 | 10494675850 | 22650 | 22550 | 22650 | 22500 | 674 |
| 445 | 20240305 | 125100 | 10479477200 | 22700 | 22650 | 22700 | 22650 | 300 |
| 446 | 20240305 | 125000 | 10472672200 | 22700 | 22750 | 22750 | 22550 | 415 |
| 447 | 20240305 | 124900 | 10463268400 | 22750 | 22650 | 22750 | 22650 | 243 |
| 448 | 20240305 | 124800 | 10457744450 | 22650 | 22800 | 22800 | 22650 | 165 |
| 449 | 20240305 | 124700 | 10454004200 | 22800 | 22700 | 22800 | 22650 | 1447 |
| 450 | 20240305 | 124600 | 10421057250 | 22750 | 22700 | 22800 | 22700 | 1585 |
| 451 | 20240305 | 124500 | 10384999000 | 22750 | 22700 | 22750 | 22700 | 403 |
| 452 | 20240305 | 124400 | 10375845900 | 22750 | 22600 | 22750 | 22600 | 1380 |
| 453 | 20240305 | 124300 | 10344592750 | 22650 | 22700 | 22700 | 22650 | 35 |
| 454 | 20240305 | 124200 | 10343799800 | 22700 | 22700 | 22700 | 22700 | 34 |
| 455 | 20240305 | 124100 | 10343028000 | 22750 | 22750 | 22750 | 22750 | 611 |
| 456 | 20240305 | 124000 | 10329127750 | 22750 | 22600 | 22750 | 22600 | 4487 |
| 457 | 20240305 | 123900 | 10227426400 | 22600 | 22600 | 22600 | 22550 | 25 |
| 458 | 20240305 | 123800 | 10226862050 | 22550 | 22600 | 22600 | 22550 | 28 |
| 459 | 20240305 | 123700 | 10226229450 | 22600 | 22550 | 22600 | 22550 | 10 |
| 460 | 20240305 | 123600 | 10226003700 | 22550 | 22550 | 22600 | 22550 | 123 |
| 461 | 20240305 | 123500 | 10223229550 | 22550 | 22600 | 22600 | 22550 | 263 |
| 462 | 20240305 | 123400 | 10217293900 | 22600 | 22500 | 22600 | 22500 | 457 |
| 463 | 20240305 | 123300 | 10206979200 | 22500 | 22550 | 22600 | 22500 | 47 |
| 464 | 20240305 | 123200 | 10205917450 | 22550 | 22600 | 22600 | 22500 | 38 |
| 465 | 20240305 | 123100 | 10205059050 | 22600 | 22600 | 22600 | 22600 | 157 |
| 466 | 20240305 | 123000 | 10201510850 | 22600 | 22550 | 22600 | 22500 | 1279 |
| 467 | 20240305 | 122900 | 10172678050 | 22450 | 22500 | 22550 | 22450 | 405 |
| 468 | 20240305 | 122800 | 10163566950 | 22450 | 22500 | 22500 | 22400 | 452 |
| 469 | 20240305 | 122700 | 10153429550 | 22500 | 22300 | 22500 | 22300 | 515 |
| 470 | 20240305 | 122600 | 10141848350 | 22350 | 22450 | 22500 | 22300 | 557 |
| 471 | 20240305 | 122500 | 10129381350 | 22500 | 22500 | 22500 | 22350 | 270 |
| 472 | 20240305 | 122400 | 10123306650 | 22500 | 22350 | 22500 | 22350 | 157 |
| 473 | 20240305 | 122300 | 10119782550 | 22350 | 22350 | 22350 | 22350 | 124 |
| 474 | 20240305 | 122200 | 10117011150 | 22350 | 22350 | 22500 | 22350 | 102 |
| 475 | 20240305 | 122100 | 10114729250 | 22350 | 22450 | 22450 | 22350 | 154 |
| 476 | 20240305 | 122000 | 10111272050 | 22450 | 22450 | 22450 | 22450 | 103 |
| 477 | 20240305 | 121900 | 10108959700 | 22350 | 22350 | 22450 | 22300 | 268 |
| 478 | 20240305 | 121800 | 10102951400 | 22350 | 22350 | 22400 | 22350 | 121 |
| 479 | 20240305 | 121700 | 10100246900 | 22450 | 22450 | 22450 | 22450 | 3 |
| 480 | 20240305 | 121600 | 10100179550 | 22450 | 22350 | 22450 | 22300 | 738 |
| 481 | 20240305 | 121500 | 10083677350 | 22450 | 22400 | 22450 | 22400 | 373 |
| 482 | 20240305 | 121400 | 10075311850 | 22450 | 22400 | 22450 | 22350 | 677 |
| 483 | 20240305 | 121300 | 10060168050 | 22400 | 22400 | 22400 | 22400 | 4 |
| 484 | 20240305 | 121200 | 10060078450 | 22400 | 22450 | 22450 | 22400 | 554 |
| 485 | 20240305 | 121100 | 10047666200 | 22450 | 22500 | 22500 | 22450 | 12 |
| 486 | 20240305 | 121000 | 10047396300 | 22500 | 22550 | 22600 | 22450 | 230 |
| 487 | 20240305 | 120900 | 10042204450 | 22450 | 22450 | 22600 | 22450 | 108 |
| 488 | 20240305 | 120800 | 10039767350 | 22600 | 22400 | 22600 | 22400 | 767 |
| 489 | 20240305 | 120700 | 10022562450 | 22400 | 22400 | 22400 | 22400 | 59 |
| 490 | 20240305 | 120600 | 10021240850 | 22400 | 22500 | 22550 | 22400 | 2151 |
| 491 | 20240305 | 120500 | 9972890800 | 22650 | 22600 | 22650 | 22500 | 359 |
| 492 | 20240305 | 120400 | 9964786700 | 22600 | 22550 | 22650 | 22550 | 653 |
| 493 | 20240305 | 120300 | 9950040450 | 22550 | 22600 | 22600 | 22550 | 1122 |
| 494 | 20240305 | 120200 | 9924718500 | 22600 | 22650 | 22650 | 22600 | 104 |
| 495 | 20240305 | 120100 | 9922363100 | 22650 | 22650 | 22650 | 22600 | 157 |
| 496 | 20240305 | 120000 | 9918809850 | 22650 | 22600 | 22650 | 22600 | 265 |
| 497 | 20240305 | 115900 | 9912810850 | 22650 | 22600 | 22650 | 22550 | 621 |
| 498 | 20240305 | 115800 | 9898748950 | 22650 | 22650 | 22650 | 22550 | 586 |
| 499 | 20240305 | 115700 | 9885476250 | 22550 | 22600 | 22650 | 22550 | 364 |
| 500 | 20240305 | 115600 | 9877244950 | 22650 | 22600 | 22650 | 22600 | 140 |
| 501 | 20240305 | 115500 | 9874074150 | 22700 | 22650 | 22700 | 22600 | 2036 |
| 502 | 20240305 | 115400 | 9828031350 | 22600 | 22650 | 22650 | 22600 | 26 |
| 503 | 20240305 | 115300 | 9827442800 | 22600 | 22600 | 22600 | 22600 | 25 |
| 504 | 20240305 | 115200 | 9826877800 | 22600 | 22600 | 22650 | 22600 | 155 |
| 505 | 20240305 | 115100 | 9823369500 | 22600 | 22550 | 22650 | 22550 | 450 |
| 506 | 20240305 | 115000 | 9813186600 | 22600 | 22650 | 22650 | 22600 | 289 |
| 507 | 20240305 | 114900 | 9806654200 | 22600 | 22650 | 22700 | 22600 | 271 |
| 508 | 20240305 | 114800 | 9800518000 | 22600 | 22650 | 22700 | 22600 | 1284 |
| 509 | 20240305 | 114700 | 9771435450 | 22750 | 22700 | 22750 | 22600 | 2027 |
| 510 | 20240305 | 114600 | 9725460700 | 22700 | 22550 | 22700 | 22500 | 2395 |
| 511 | 20240305 | 114500 | 9671324100 | 22400 | 22450 | 22600 | 22400 | 2083 |
| 512 | 20240305 | 114400 | 9624425700 | 22450 | 22450 | 22450 | 22450 | 24 |
| 513 | 20240305 | 114300 | 9623886900 | 22550 | 22500 | 22550 | 22450 | 1366 |
| 514 | 20240305 | 114200 | 9593103800 | 22550 | 22500 | 22600 | 22500 | 2002 |
| 515 | 20240305 | 114100 | 9547952150 | 22500 | 22400 | 22500 | 22400 | 2446 |
| 516 | 20240305 | 114000 | 9492962700 | 22400 | 22400 | 22450 | 22400 | 787 |
| 517 | 20240305 | 113900 | 9475333400 | 22400 | 22400 | 22400 | 22400 | 345 |
| 518 | 20240305 | 113800 | 9467605400 | 22450 | 22350 | 22450 | 22350 | 2952 |
| 519 | 20240305 | 113700 | 9401502000 | 22350 | 22300 | 22350 | 22300 | 464 |
| 520 | 20240305 | 113600 | 9391144700 | 22300 | 22250 | 22350 | 22200 | 1721 |
| 521 | 20240305 | 113500 | 9352817500 | 22250 | 22200 | 22250 | 22150 | 491 |
| 522 | 20240305 | 113400 | 9341920400 | 22200 | 22150 | 22200 | 22150 | 1074 |
| 523 | 20240305 | 113300 | 9318109300 | 22150 | 22100 | 22150 | 22100 | 363 |
| 524 | 20240305 | 113200 | 9310079500 | 22100 | 22150 | 22150 | 22100 | 399 |
| 525 | 20240305 | 113100 | 9301256600 | 22150 | 22150 | 22150 | 22150 | 265 |
| 526 | 20240305 | 113000 | 9295386850 | 22200 | 22100 | 22200 | 22100 | 226 |
| 527 | 20240305 | 112900 | 9290371600 | 22150 | 22100 | 22150 | 22100 | 76 |
| 528 | 20240305 | 112800 | 9288689500 | 22200 | 22100 | 22200 | 22100 | 1168 |
| 529 | 20240305 | 112700 | 9262832950 | 22100 | 22100 | 22100 | 22100 | 717 |
| 530 | 20240305 | 112600 | 9246987250 | 22150 | 22150 | 22150 | 22150 | 1231 |
| 531 | 20240305 | 112500 | 9219720600 | 22150 | 21900 | 22150 | 21900 | 1897 |
| 532 | 20240305 | 112400 | 9177858750 | 21900 | 22050 | 22050 | 21900 | 1114 |
| 533 | 20240305 | 112300 | 9153445250 | 22000 | 22000 | 22000 | 21900 | 272 |
| 534 | 20240305 | 112200 | 9147461450 | 22000 | 21900 | 22000 | 21900 | 568 |
| 535 | 20240305 | 112100 | 9134965750 | 21900 | 22000 | 22000 | 21900 | 32 |
| 536 | 20240305 | 112000 | 9134264200 | 22000 | 21950 | 22000 | 21900 | 619 |
| 537 | 20240305 | 111900 | 9120680200 | 21950 | 21950 | 21950 | 21950 | 1000 |
| 538 | 20240305 | 111800 | 9098730200 | 21850 | 21900 | 21900 | 21850 | 264 |
| 539 | 20240305 | 111700 | 9092949350 | 21800 | 22050 | 22050 | 21800 | 3131 |
| 540 | 20240305 | 111600 | 9024475750 | 22050 | 22100 | 22100 | 21900 | 668 |
| 541 | 20240305 | 111500 | 9009806900 | 22050 | 22000 | 22050 | 21900 | 285 |
| 542 | 20240305 | 111400 | 9003525250 | 22000 | 22000 | 22000 | 22000 | 610 |
| 543 | 20240305 | 111300 | 8990105250 | 22000 | 21900 | 22000 | 21900 | 581 |
| 544 | 20240305 | 111200 | 8977371150 | 22000 | 21850 | 22000 | 21850 | 40 |
| 545 | 20240305 | 111100 | 8976493100 | 22000 | 21950 | 22000 | 21850 | 873 |
| 546 | 20240305 | 111000 | 8957382550 | 21950 | 22000 | 22000 | 21950 | 200 |
| 547 | 20240305 | 110900 | 8952987550 | 21850 | 22000 | 22000 | 21850 | 12 |
| 548 | 20240305 | 110800 | 8952725200 | 22000 | 21850 | 22000 | 21850 | 461 |
| 549 | 20240305 | 110700 | 8942598650 | 21950 | 21950 | 21950 | 21950 | 102 |
| 550 | 20240305 | 110600 | 8940359750 | 21900 | 21900 | 21950 | 21800 | 480 |
| 551 | 20240305 | 110500 | 8929845050 | 21800 | 21750 | 21950 | 21750 | 690 |
| 552 | 20240305 | 110400 | 8914790250 | 21750 | 21800 | 21800 | 21750 | 234 |
| 553 | 20240305 | 110300 | 8909700300 | 21750 | 21750 | 21750 | 21750 | 12 |
| 554 | 20240305 | 110200 | 8909439300 | 21950 | 21950 | 21950 | 21950 | 100 |
| 555 | 20240305 | 110100 | 8907244300 | 21750 | 21700 | 21950 | 21700 | 499 |
| 556 | 20240305 | 110000 | 8896350900 | 21700 | 21750 | 21950 | 21700 | 1159 |
| 557 | 20240305 | 105900 | 8871163850 | 21750 | 21750 | 21950 | 21700 | 1252 |
| 558 | 20240305 | 105800 | 8843905450 | 21750 | 21900 | 21950 | 21750 | 2435 |
| 559 | 20240305 | 105700 | 8790753900 | 21950 | 21900 | 21950 | 21850 | 738 |
| 560 | 20240305 | 105600 | 8774588600 | 21850 | 21800 | 22000 | 21800 | 616 |
| 561 | 20240305 | 105500 | 8761137350 | 22000 | 21950 | 22000 | 21850 | 2276 |
| 562 | 20240305 | 105400 | 8711272000 | 21900 | 21900 | 22000 | 21850 | 155 |
| 563 | 20240305 | 105300 | 8707870100 | 21900 | 21950 | 22000 | 21900 | 666 |
| 564 | 20240305 | 105200 | 8693276650 | 21950 | 21850 | 22000 | 21850 | 340 |
| 565 | 20240305 | 105100 | 8685816250 | 21800 | 21950 | 21950 | 21800 | 2001 |
| 566 | 20240305 | 105000 | 8641916800 | 21850 | 21950 | 21950 | 21850 | 1108 |
| 567 | 20240305 | 104900 | 8617680000 | 22000 | 21800 | 22100 | 21800 | 3333 |
| 568 | 20240305 | 104800 | 8544500500 | 21850 | 21750 | 21850 | 21750 | 711 |
| 569 | 20240305 | 104700 | 8529006750 | 21800 | 21750 | 21800 | 21700 | 1186 |
| 570 | 20240305 | 104600 | 8503160100 | 21750 | 21700 | 21750 | 21700 | 289 |
| 571 | 20240305 | 104500 | 8496883800 | 21700 | 21650 | 21700 | 21650 | 656 |
| 572 | 20240305 | 104400 | 8482651400 | 21650 | 21700 | 21700 | 21650 | 26 |
| 573 | 20240305 | 104300 | 8482088450 | 21650 | 21700 | 21700 | 21600 | 3245 |
| 574 | 20240305 | 104200 | 8411827950 | 21800 | 21750 | 21800 | 21700 | 869 |
| 575 | 20240305 | 104100 | 8392915350 | 21750 | 21750 | 21750 | 21650 | 199 |
| 576 | 20240305 | 104000 | 8388593200 | 21750 | 21650 | 21750 | 21650 | 364 |
| 577 | 20240305 | 103900 | 8380706850 | 21600 | 21650 | 21700 | 21600 | 773 |
| 578 | 20240305 | 103800 | 8363976600 | 21700 | 21750 | 21750 | 21650 | 2070 |
| 579 | 20240305 | 103700 | 8319127600 | 21700 | 21750 | 21800 | 21700 | 199 |
| 580 | 20240305 | 103600 | 8314794550 | 21700 | 21800 | 21800 | 21700 | 221 |
| 581 | 20240305 | 103500 | 8309988650 | 21700 | 21700 | 21800 | 21700 | 793 |
| 582 | 20240305 | 103400 | 8292779150 | 21700 | 21750 | 21750 | 21700 | 1443 |
| 583 | 20240305 | 103300 | 8261408300 | 21750 | 21800 | 21800 | 21650 | 2020 |
| 584 | 20240305 | 103200 | 8217624400 | 21800 | 21700 | 21800 | 21700 | 1243 |
| 585 | 20240305 | 103100 | 8190591600 | 21700 | 21600 | 21700 | 21600 | 337 |
| 586 | 20240305 | 103000 | 8183282600 | 21650 | 21600 | 21650 | 21600 | 366 |
| 587 | 20240305 | 102900 | 8175364300 | 21600 | 21550 | 21650 | 21550 | 1007 |
| 588 | 20240305 | 102800 | 8153629850 | 21600 | 21650 | 21650 | 21550 | 221 |
| 589 | 20240305 | 102700 | 8148858650 | 21550 | 21550 | 21650 | 21550 | 1733 |
| 590 | 20240305 | 102600 | 8111420300 | 21650 | 21600 | 21650 | 21600 | 1552 |
| 591 | 20240305 | 102500 | 8077876700 | 21600 | 21600 | 21600 | 21550 | 1003 |
| 592 | 20240305 | 102400 | 8056213750 | 21600 | 21650 | 21650 | 21600 | 1905 |
| 593 | 20240305 | 102300 | 8014997750 | 21650 | 21600 | 21650 | 21600 | 3782 |
| 594 | 20240305 | 102200 | 7933225250 | 21500 | 21550 | 21650 | 21500 | 6128 |
| 595 | 20240305 | 102100 | 7801040250 | 21550 | 21550 | 21600 | 21550 | 1037 |
| 596 | 20240305 | 102000 | 7778692400 | 21600 | 21650 | 21700 | 21550 | 2212 |
| 597 | 20240305 | 101900 | 7730892950 | 21550 | 21500 | 21650 | 21450 | 1058 |
| 598 | 20240305 | 101800 | 7708106000 | 21500 | 21600 | 21600 | 21400 | 5902 |
| 599 | 20240305 | 101700 | 7581349150 | 21700 | 21500 | 21700 | 21500 | 3410 |
| 600 | 20240305 | 101600 | 7507816500 | 21550 | 21700 | 21700 | 21500 | 16989 |
| 601 | 20240305 | 101500 | 7141084350 | 21750 | 21850 | 21900 | 21750 | 7890 |
| 602 | 20240305 | 101400 | 6969011750 | 21850 | 21950 | 21950 | 21850 | 1226 |
| 603 | 20240305 | 101300 | 6942164650 | 22000 | 21950 | 22000 | 21900 | 1660 |
| 604 | 20240305 | 101200 | 6905761800 | 21950 | 22000 | 22000 | 21900 | 1188 |
| 605 | 20240305 | 101100 | 6879677600 | 22000 | 22000 | 22000 | 22000 | 304 |
| 606 | 20240305 | 101000 | 6872989600 | 22000 | 22000 | 22000 | 21950 | 124 |
| 607 | 20240305 | 100900 | 6870263150 | 22000 | 22000 | 22000 | 21950 | 2808 |
| 608 | 20240305 | 100800 | 6808499300 | 22000 | 21950 | 22000 | 21900 | 976 |
| 609 | 20240305 | 100700 | 6787065250 | 21900 | 21900 | 21950 | 21900 | 1519 |
| 610 | 20240305 | 100600 | 6753724850 | 21900 | 21900 | 22000 | 21900 | 4917 |
| 611 | 20240305 | 100500 | 6645786900 | 21900 | 21900 | 21950 | 21900 | 1125 |
| 612 | 20240305 | 100400 | 6621113900 | 21900 | 21900 | 21950 | 21850 | 1267 |
| 613 | 20240305 | 100300 | 6593363000 | 21900 | 21950 | 21950 | 21850 | 3493 |
| 614 | 20240305 | 100200 | 6516856200 | 21950 | 21950 | 22000 | 21900 | 2336 |
| 615 | 20240305 | 100100 | 6465593050 | 21950 | 21900 | 21950 | 21850 | 4275 |
| 616 | 20240305 | 100000 | 6371962100 | 21900 | 21850 | 21950 | 21850 | 4182 |
| 617 | 20240305 | 095900 | 6280243650 | 21900 | 21900 | 21900 | 21800 | 358 |
| 618 | 20240305 | 095800 | 6272420350 | 21900 | 21750 | 21900 | 21650 | 6217 |
| 619 | 20240305 | 095700 | 6136924150 | 21750 | 21700 | 21800 | 21650 | 2977 |
| 620 | 20240305 | 095600 | 6072251450 | 21700 | 21750 | 21850 | 21650 | 6741 |
| 621 | 20240305 | 095500 | 5925641900 | 21750 | 21650 | 21950 | 21550 | 22490 |
| 622 | 20240305 | 095400 | 5436791900 | 21600 | 22000 | 22000 | 21600 | 18700 |
| 623 | 20240305 | 095300 | 5029880450 | 22000 | 22100 | 22100 | 21850 | 6241 |
| 624 | 20240305 | 095200 | 4892894200 | 21800 | 22150 | 22200 | 21800 | 25543 |
| 625 | 20240305 | 095100 | 4332351900 | 22150 | 22200 | 22250 | 22150 | 3342 |
| 626 | 20240305 | 095000 | 4258217250 | 22250 | 22200 | 22250 | 22200 | 485 |
| 627 | 20240305 | 094900 | 4247447450 | 22250 | 22250 | 22300 | 22200 | 1518 |
| 628 | 20240305 | 094800 | 4213685150 | 22200 | 22300 | 22300 | 22200 | 1176 |
| 629 | 20240305 | 094700 | 4187522550 | 22150 | 22300 | 22300 | 22150 | 1345 |
| 630 | 20240305 | 094600 | 4157647100 | 22200 | 22250 | 22300 | 22150 | 1582 |
| 631 | 20240305 | 094500 | 4122531500 | 22200 | 22250 | 22300 | 22200 | 2643 |
| 632 | 20240305 | 094400 | 4063770050 | 22200 | 22300 | 22300 | 22200 | 4220 |
| 633 | 20240305 | 094300 | 3969870300 | 22250 | 22250 | 22300 | 22250 | 1363 |
| 634 | 20240305 | 094200 | 3939543500 | 22300 | 22300 | 22400 | 22300 | 1176 |
| 635 | 20240305 | 094100 | 3913318200 | 22450 | 22300 | 22450 | 22300 | 1096 |
| 636 | 20240305 | 094000 | 3888875250 | 22350 | 22200 | 22500 | 22200 | 516 |
| 637 | 20240305 | 093900 | 3877338500 | 22200 | 22350 | 22400 | 22200 | 5308 |
| 638 | 20240305 | 093800 | 3759121000 | 22350 | 22600 | 22600 | 22350 | 1360 |
| 639 | 20240305 | 093700 | 3728627600 | 22400 | 22500 | 22600 | 22400 | 816 |
| 640 | 20240305 | 093600 | 3710329500 | 22500 | 22600 | 22600 | 22500 | 2858 |
| 641 | 20240305 | 093500 | 3645989200 | 22650 | 22600 | 22650 | 22500 | 3241 |
| 642 | 20240305 | 093400 | 3572987150 | 22650 | 22650 | 22650 | 22600 | 138 |
| 643 | 20240305 | 093300 | 3569863450 | 22650 | 22750 | 22850 | 22550 | 3594 |
| 644 | 20240305 | 093200 | 3488373500 | 22700 | 22850 | 22850 | 22700 | 1012 |
| 645 | 20240305 | 093100 | 3465324500 | 22800 | 22700 | 22800 | 22700 | 836 |
| 646 | 20240305 | 093000 | 3446273800 | 22700 | 22600 | 22750 | 22600 | 1302 |
| 647 | 20240305 | 092900 | 3416767100 | 22550 | 22550 | 22600 | 22500 | 2367 |
| 648 | 20240305 | 092800 | 3363391350 | 22600 | 22600 | 22650 | 22600 | 1538 |
| 649 | 20240305 | 092700 | 3328608000 | 22600 | 22700 | 22750 | 22600 | 736 |
| 650 | 20240305 | 092600 | 3311915250 | 22700 | 22700 | 22700 | 22650 | 739 |
| 651 | 20240305 | 092500 | 3295145950 | 22700 | 22650 | 22750 | 22550 | 1214 |
| 652 | 20240305 | 092400 | 3267645950 | 22650 | 22750 | 22900 | 22650 | 5416 |
| 653 | 20240305 | 092300 | 3144163050 | 22750 | 22600 | 22750 | 22600 | 1533 |
| 654 | 20240305 | 092200 | 3109350450 | 22600 | 22400 | 22600 | 22300 | 2838 |
| 655 | 20240305 | 092100 | 3045437100 | 22250 | 22200 | 22450 | 22200 | 1465 |
| 656 | 20240305 | 092000 | 3012688400 | 22200 | 22200 | 22350 | 22150 | 676 |
| 657 | 20240305 | 091900 | 2997661650 | 22400 | 22300 | 22450 | 22100 | 2105 |
| 658 | 20240305 | 091800 | 2950488250 | 22300 | 22400 | 22400 | 21850 | 8608 |
| 659 | 20240305 | 091700 | 2760815950 | 22400 | 22550 | 22600 | 22300 | 3212 |
| 660 | 20240305 | 091600 | 2688916300 | 22600 | 22550 | 22600 | 22400 | 759 |
| 661 | 20240305 | 091500 | 2671834200 | 22600 | 22500 | 22850 | 22400 | 9443 |
| 662 | 20240305 | 091400 | 2457592150 | 22550 | 22600 | 22600 | 22450 | 1019 |
| 663 | 20240305 | 091300 | 2434588900 | 22400 | 22600 | 22650 | 22400 | 2721 |
| 664 | 20240305 | 091200 | 2373421650 | 22500 | 22400 | 22850 | 22350 | 8785 |
| 665 | 20240305 | 091100 | 2174464700 | 22400 | 22450 | 22450 | 22200 | 7720 |
| 666 | 20240305 | 091000 | 2002334550 | 22450 | 22000 | 22500 | 22000 | 9001 |
| 667 | 20240305 | 090900 | 1802453100 | 22050 | 21850 | 22300 | 21750 | 7800 |
| 668 | 20240305 | 090800 | 1631440400 | 21850 | 22250 | 22300 | 21800 | 24630 |
| 669 | 20240305 | 090700 | 1089333500 | 22300 | 22150 | 22500 | 22100 | 4995 |
| 670 | 20240305 | 090600 | 978344300 | 22200 | 22550 | 22550 | 22100 | 11734 |
| 671 | 20240305 | 090500 | 716729250 | 22550 | 22400 | 22650 | 22400 | 3446 |
| 672 | 20240305 | 090400 | 639148300 | 22350 | 22550 | 22550 | 22300 | 4945 |
| 673 | 20240305 | 090300 | 528245750 | 22550 | 22600 | 22750 | 22550 | 2969 |
| 674 | 20240305 | 090200 | 461094000 | 22600 | 23050 | 23050 | 22550 | 13168 |
| 675 | 20240305 | 090100 | 161460400 | 23000 | 23000 | 23100 | 22800 | 2398 |
| 676 | 20240305 | 090000 | 106353200 | 23000 | 22950 | 23000 | 22750 | 4642 |