36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 200600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 3 | 20240306 | 200500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240306 | 200400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240306 | 200300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240306 | 200200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240306 | 200100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240306 | 200000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240306 | 195900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240306 | 195800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240306 | 195700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240306 | 195600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240306 | 195500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240306 | 195400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240306 | 195300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240306 | 195200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240306 | 195100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240306 | 195000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240306 | 194900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240306 | 194800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240306 | 194700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240306 | 194600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240306 | 194500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240306 | 194400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240306 | 194300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240306 | 194200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240306 | 194100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240306 | 194000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240306 | 193900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240306 | 193800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240306 | 193700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240306 | 193600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 33 | 20240306 | 193500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240306 | 193400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240306 | 193300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240306 | 193200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240306 | 193100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240306 | 193000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240306 | 192900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240306 | 192800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240306 | 192700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240306 | 192600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240306 | 192500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240306 | 192400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240306 | 192300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240306 | 192200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240306 | 192100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240306 | 192000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240306 | 191900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240306 | 191800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240306 | 191700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240306 | 191600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240306 | 191500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240306 | 191400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240306 | 191300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240306 | 191200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240306 | 191100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240306 | 191000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240306 | 190900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240306 | 190800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240306 | 190700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240306 | 190600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 63 | 20240306 | 190500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240306 | 190400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240306 | 190300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240306 | 190200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240306 | 190100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240306 | 190000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240306 | 185900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240306 | 185800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240306 | 185700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240306 | 185600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240306 | 185500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240306 | 185400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240306 | 185300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240306 | 185200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240306 | 185100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240306 | 185000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240306 | 184900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240306 | 184800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240306 | 184700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240306 | 184600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240306 | 184500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240306 | 184400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240306 | 184300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240306 | 184200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240306 | 184100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240306 | 184000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240306 | 183900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240306 | 183800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240306 | 183700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240306 | 183600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 93 | 20240306 | 183500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240306 | 183400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240306 | 183300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240306 | 183200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240306 | 183100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240306 | 183000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240306 | 182900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240306 | 182800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240306 | 182700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240306 | 182600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240306 | 182500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240306 | 182400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240306 | 182300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240306 | 182200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240306 | 182100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240306 | 182000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240306 | 181900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240306 | 181800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240306 | 181700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240306 | 181600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240306 | 181500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240306 | 181400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240306 | 181300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240306 | 181200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240306 | 181100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240306 | 181000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240306 | 180900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240306 | 180800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240306 | 180700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240306 | 180600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 123 | 20240306 | 180500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240306 | 180400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240306 | 180300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240306 | 180200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240306 | 180100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240306 | 180000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240306 | 175900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240306 | 175800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240306 | 175700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240306 | 175600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240306 | 175500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240306 | 175400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240306 | 175300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240306 | 175200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240306 | 175100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240306 | 175000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240306 | 174900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240306 | 174800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240306 | 174700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240306 | 174600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240306 | 174500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240306 | 174400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240306 | 174300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240306 | 174200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240306 | 174100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240306 | 174000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240306 | 173900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240306 | 173800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240306 | 173700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240306 | 173600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 153 | 20240306 | 173500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240306 | 173400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240306 | 173300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240306 | 173200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240306 | 173100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240306 | 173000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240306 | 172900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240306 | 172800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240306 | 172700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240306 | 172600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240306 | 172500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240306 | 172400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240306 | 172300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240306 | 172200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240306 | 172100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240306 | 172000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240306 | 171900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240306 | 171800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240306 | 171700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240306 | 171600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240306 | 171500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240306 | 171400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240306 | 171300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240306 | 171200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240306 | 171100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240306 | 171000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240306 | 170900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240306 | 170800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240306 | 170700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240306 | 170600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 183 | 20240306 | 170500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240306 | 170400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240306 | 170300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240306 | 170200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240306 | 170100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240306 | 170000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240306 | 165900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240306 | 165800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240306 | 165700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240306 | 165600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240306 | 165500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240306 | 165400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240306 | 165300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240306 | 165200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240306 | 165100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240306 | 165000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240306 | 164900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240306 | 164800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240306 | 164700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240306 | 164600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240306 | 164500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240306 | 164400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240306 | 164300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240306 | 164200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240306 | 164100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240306 | 164000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240306 | 163900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240306 | 163800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240306 | 163700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240306 | 163600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 213 | 20240306 | 163500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20240306 | 163400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20240306 | 163300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20240306 | 163200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20240306 | 163100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20240306 | 163000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20240306 | 162900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20240306 | 162800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20240306 | 162700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20240306 | 162600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20240306 | 162500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20240306 | 162400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20240306 | 162300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20240306 | 162200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20240306 | 162100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20240306 | 162000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20240306 | 161900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20240306 | 161800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240306 | 161700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240306 | 161600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20240306 | 161500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20240306 | 161400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20240306 | 161300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20240306 | 161200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20240306 | 161100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20240306 | 161000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20240306 | 160900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20240306 | 160800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20240306 | 160700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20240306 | 160600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 243 | 20240306 | 160500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20240306 | 160400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20240306 | 160300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20240306 | 160200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20240306 | 160100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20240306 | 160000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20240306 | 155900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20240306 | 155800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20240306 | 155700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20240306 | 155600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20240306 | 155500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20240306 | 155400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20240306 | 155300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20240306 | 155200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20240306 | 155100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20240306 | 155000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20240306 | 154900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20240306 | 154800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20240306 | 154700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 262 | 20240306 | 154600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 263 | 20240306 | 154500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 264 | 20240306 | 154400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 265 | 20240306 | 154300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 266 | 20240306 | 154200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 267 | 20240306 | 154100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 268 | 20240306 | 154000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 269 | 20240306 | 153900 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 270 | 20240306 | 153800 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 271 | 20240306 | 153700 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 272 | 20240306 | 153600 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 273 | 20240306 | 153500 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 274 | 20240306 | 153400 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 275 | 20240306 | 153300 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 276 | 20240306 | 153200 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 277 | 20240306 | 153100 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 278 | 20240306 | 153000 | 21471548200 | 47050 | 47050 | 47050 | 47050 | 9527 |
| 279 | 20240306 | 152900 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 280 | 20240306 | 152800 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 281 | 20240306 | 152700 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 282 | 20240306 | 152600 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 283 | 20240306 | 152500 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 284 | 20240306 | 152400 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 285 | 20240306 | 152300 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 286 | 20240306 | 152200 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 287 | 20240306 | 152100 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 288 | 20240306 | 152000 | 21023302850 | 47000 | 47000 | 47000 | 47000 | 0 |
| 289 | 20240306 | 151900 | 21023302850 | 47000 | 46900 | 47000 | 46900 | 1965 |
| 290 | 20240306 | 151800 | 20931090700 | 46900 | 46900 | 46950 | 46900 | 957 |
| 291 | 20240306 | 151700 | 20886165050 | 46900 | 46900 | 46950 | 46900 | 684 |
| 292 | 20240306 | 151600 | 20854077050 | 46900 | 46900 | 46900 | 46850 | 1084 |
| 293 | 20240306 | 151500 | 20803253100 | 46900 | 46850 | 46900 | 46850 | 1012 |
| 294 | 20240306 | 151400 | 20755831800 | 46850 | 46900 | 46950 | 46800 | 1407 |
| 295 | 20240306 | 151300 | 20689942700 | 46900 | 46850 | 46950 | 46800 | 2584 |
| 296 | 20240306 | 151200 | 20568890400 | 46850 | 46900 | 46900 | 46850 | 423 |
| 297 | 20240306 | 151100 | 20549065050 | 46900 | 46900 | 46900 | 46850 | 1786 |
| 298 | 20240306 | 151000 | 20465372700 | 46900 | 46900 | 46950 | 46850 | 960 |
| 299 | 20240306 | 150900 | 20420355500 | 46950 | 46950 | 47000 | 46850 | 2760 |
| 300 | 20240306 | 150800 | 20290860500 | 47000 | 46950 | 47000 | 46950 | 175 |
| 301 | 20240306 | 150700 | 20282637450 | 47000 | 47050 | 47050 | 47000 | 1243 |
| 302 | 20240306 | 150600 | 20224213850 | 47000 | 47000 | 47050 | 47000 | 1516 |
| 303 | 20240306 | 150500 | 20152911300 | 47000 | 47000 | 47000 | 46950 | 1964 |
| 304 | 20240306 | 150400 | 20060606700 | 47000 | 46950 | 47000 | 46900 | 455 |
| 305 | 20240306 | 150300 | 20039240300 | 46950 | 46950 | 47000 | 46900 | 1191 |
| 306 | 20240306 | 150200 | 19983325000 | 46950 | 46900 | 46950 | 46900 | 392 |
| 307 | 20240306 | 150100 | 19964936600 | 46900 | 46950 | 46950 | 46900 | 141 |
| 308 | 20240306 | 150000 | 19958320050 | 46950 | 46900 | 46950 | 46900 | 262 |
| 309 | 20240306 | 145900 | 19946025900 | 46900 | 46950 | 46950 | 46850 | 1927 |
| 310 | 20240306 | 145800 | 19855651300 | 46850 | 46950 | 46950 | 46850 | 1109 |
| 311 | 20240306 | 145700 | 19803649200 | 46900 | 46950 | 46950 | 46900 | 1199 |
| 312 | 20240306 | 145600 | 19747414500 | 46950 | 46950 | 46950 | 46900 | 864 |
| 313 | 20240306 | 145500 | 19706872800 | 47000 | 46950 | 47000 | 46900 | 933 |
| 314 | 20240306 | 145400 | 19663067300 | 46950 | 47000 | 47000 | 46950 | 1259 |
| 315 | 20240306 | 145300 | 19603950350 | 47000 | 47000 | 47000 | 46950 | 336 |
| 316 | 20240306 | 145200 | 19588164250 | 46950 | 47000 | 47000 | 46950 | 206 |
| 317 | 20240306 | 145100 | 19578484300 | 47000 | 46950 | 47000 | 46950 | 381 |
| 318 | 20240306 | 145000 | 19560580800 | 46950 | 47000 | 47000 | 46950 | 258 |
| 319 | 20240306 | 144900 | 19548458350 | 47000 | 47000 | 47050 | 46950 | 3583 |
| 320 | 20240306 | 144800 | 19380041800 | 47000 | 47050 | 47050 | 47000 | 757 |
| 321 | 20240306 | 144700 | 19344433500 | 47000 | 47050 | 47050 | 47000 | 155 |
| 322 | 20240306 | 144600 | 19337144650 | 47050 | 47050 | 47050 | 47000 | 798 |
| 323 | 20240306 | 144500 | 19299626050 | 47000 | 47000 | 47050 | 47000 | 228 |
| 324 | 20240306 | 144400 | 19288901150 | 47000 | 47050 | 47050 | 47000 | 417 |
| 325 | 20240306 | 144300 | 19269296450 | 47050 | 47050 | 47050 | 47000 | 139 |
| 326 | 20240306 | 144200 | 19262758650 | 47050 | 47000 | 47050 | 47000 | 174 |
| 327 | 20240306 | 144100 | 19254574900 | 47050 | 47050 | 47100 | 47000 | 337 |
| 328 | 20240306 | 144000 | 19238717000 | 47050 | 47050 | 47050 | 47000 | 715 |
| 329 | 20240306 | 143900 | 19205107900 | 47000 | 47050 | 47100 | 47000 | 1162 |
| 330 | 20240306 | 143800 | 19150424700 | 47050 | 47050 | 47100 | 47050 | 614 |
| 331 | 20240306 | 143700 | 19121530250 | 47050 | 47100 | 47100 | 47050 | 191 |
| 332 | 20240306 | 143600 | 19112539600 | 47100 | 47100 | 47100 | 47050 | 510 |
| 333 | 20240306 | 143500 | 19088529250 | 47050 | 47100 | 47150 | 47050 | 2177 |
| 334 | 20240306 | 143400 | 18985996850 | 47150 | 47100 | 47150 | 47100 | 678 |
| 335 | 20240306 | 143300 | 18954052250 | 47100 | 47150 | 47150 | 47100 | 383 |
| 336 | 20240306 | 143200 | 18935995600 | 47150 | 47150 | 47150 | 47100 | 184 |
| 337 | 20240306 | 143100 | 18927322750 | 47100 | 47150 | 47150 | 47100 | 260 |
| 338 | 20240306 | 143000 | 18915065800 | 47100 | 47150 | 47150 | 47100 | 1074 |
| 339 | 20240306 | 142900 | 18864448300 | 47100 | 47150 | 47150 | 47100 | 445 |
| 340 | 20240306 | 142800 | 18843478450 | 47100 | 47150 | 47150 | 47100 | 702 |
| 341 | 20240306 | 142700 | 18810392250 | 47150 | 47150 | 47150 | 47100 | 290 |
| 342 | 20240306 | 142600 | 18796719350 | 47150 | 47150 | 47150 | 47100 | 332 |
| 343 | 20240306 | 142500 | 18781074400 | 47150 | 47150 | 47150 | 47100 | 3214 |
| 344 | 20240306 | 142400 | 18629608900 | 47150 | 47100 | 47150 | 47100 | 465 |
| 345 | 20240306 | 142300 | 18607693000 | 47150 | 47050 | 47150 | 47050 | 563 |
| 346 | 20240306 | 142200 | 18581163400 | 47050 | 47100 | 47150 | 47050 | 1778 |
| 347 | 20240306 | 142100 | 18497409850 | 47150 | 47100 | 47150 | 47100 | 249 |
| 348 | 20240306 | 142000 | 18485671000 | 47150 | 47100 | 47150 | 47100 | 471 |
| 349 | 20240306 | 141900 | 18463468800 | 47150 | 47150 | 47150 | 47100 | 730 |
| 350 | 20240306 | 141800 | 18429051500 | 47150 | 47150 | 47150 | 47100 | 1287 |
| 351 | 20240306 | 141700 | 18368370200 | 47100 | 47150 | 47150 | 47100 | 1009 |
| 352 | 20240306 | 141600 | 18320802900 | 47100 | 47150 | 47150 | 47100 | 527 |
| 353 | 20240306 | 141500 | 18295969750 | 47100 | 47150 | 47150 | 47100 | 869 |
| 354 | 20240306 | 141400 | 18255017900 | 47100 | 47150 | 47150 | 47100 | 371 |
| 355 | 20240306 | 141300 | 18237529800 | 47150 | 47150 | 47150 | 47100 | 451 |
| 356 | 20240306 | 141200 | 18216275900 | 47150 | 47100 | 47150 | 47100 | 341 |
| 357 | 20240306 | 141100 | 18200203500 | 47100 | 47100 | 47100 | 47050 | 823 |
| 358 | 20240306 | 141000 | 18161445350 | 47100 | 47150 | 47150 | 47050 | 2109 |
| 359 | 20240306 | 140900 | 18062105100 | 47150 | 47100 | 47150 | 47050 | 571 |
| 360 | 20240306 | 140800 | 18035194650 | 47100 | 47150 | 47150 | 47100 | 478 |
| 361 | 20240306 | 140700 | 18012667050 | 47150 | 47100 | 47150 | 47100 | 1441 |
| 362 | 20240306 | 140600 | 17944792800 | 47150 | 47150 | 47150 | 47100 | 535 |
| 363 | 20240306 | 140500 | 17919576300 | 47100 | 47050 | 47100 | 47050 | 513 |
| 364 | 20240306 | 140400 | 17895426750 | 47100 | 47100 | 47100 | 47050 | 111 |
| 365 | 20240306 | 140300 | 17890199650 | 47150 | 47100 | 47150 | 47050 | 676 |
| 366 | 20240306 | 140200 | 17858354950 | 47100 | 47100 | 47150 | 47050 | 2556 |
| 367 | 20240306 | 140100 | 17737975650 | 47050 | 47050 | 47100 | 47000 | 459 |
| 368 | 20240306 | 140000 | 17716377300 | 47050 | 47050 | 47050 | 47000 | 648 |
| 369 | 20240306 | 135900 | 17685892000 | 47050 | 47050 | 47050 | 47000 | 242 |
| 370 | 20240306 | 135800 | 17674509400 | 47000 | 46900 | 47000 | 46900 | 342 |
| 371 | 20240306 | 135700 | 17658455450 | 46950 | 47000 | 47050 | 46950 | 746 |
| 372 | 20240306 | 135600 | 17623401550 | 47050 | 47000 | 47100 | 47000 | 332 |
| 373 | 20240306 | 135500 | 17607781950 | 47000 | 47050 | 47100 | 46950 | 758 |
| 374 | 20240306 | 135400 | 17572113900 | 47050 | 47050 | 47050 | 47000 | 1060 |
| 375 | 20240306 | 135300 | 17522242750 | 47000 | 46950 | 47050 | 46950 | 177 |
| 376 | 20240306 | 135200 | 17513920250 | 46950 | 47100 | 47100 | 46900 | 766 |
| 377 | 20240306 | 135100 | 17477931350 | 46950 | 47100 | 47100 | 46950 | 1530 |
| 378 | 20240306 | 135000 | 17405949150 | 47050 | 47050 | 47100 | 47000 | 650 |
| 379 | 20240306 | 134900 | 17375352150 | 47050 | 47050 | 47100 | 46950 | 611 |
| 380 | 20240306 | 134800 | 17346606550 | 46900 | 47000 | 47050 | 46900 | 2523 |
| 381 | 20240306 | 134700 | 17228106800 | 46950 | 46950 | 47000 | 46850 | 1152 |
| 382 | 20240306 | 134600 | 17174050200 | 46850 | 46950 | 46950 | 46850 | 557 |
| 383 | 20240306 | 134500 | 17147907100 | 46950 | 46900 | 46950 | 46850 | 422 |
| 384 | 20240306 | 134400 | 17128110750 | 46900 | 46900 | 46900 | 46850 | 324 |
| 385 | 20240306 | 134300 | 17112916800 | 46900 | 46850 | 46900 | 46800 | 697 |
| 386 | 20240306 | 134200 | 17080261600 | 46850 | 46850 | 46900 | 46800 | 369 |
| 387 | 20240306 | 134100 | 17062973400 | 46850 | 46900 | 46900 | 46850 | 388 |
| 388 | 20240306 | 134000 | 17044786800 | 46800 | 46850 | 46900 | 46800 | 509 |
| 389 | 20240306 | 133900 | 17020947900 | 46850 | 46900 | 46900 | 46800 | 1750 |
| 390 | 20240306 | 133800 | 16938946750 | 46900 | 46800 | 46950 | 46800 | 946 |
| 391 | 20240306 | 133700 | 16894610000 | 46850 | 46900 | 46900 | 46800 | 549 |
| 392 | 20240306 | 133600 | 16868890850 | 46900 | 46850 | 46900 | 46800 | 499 |
| 393 | 20240306 | 133500 | 16845510050 | 46850 | 46850 | 46850 | 46800 | 385 |
| 394 | 20240306 | 133400 | 16827474650 | 46850 | 46750 | 46850 | 46750 | 899 |
| 395 | 20240306 | 133300 | 16785426500 | 46750 | 46700 | 46750 | 46700 | 717 |
| 396 | 20240306 | 133200 | 16751915650 | 46700 | 46700 | 46750 | 46700 | 705 |
| 397 | 20240306 | 133100 | 16718982300 | 46750 | 46750 | 46800 | 46700 | 549 |
| 398 | 20240306 | 133000 | 16693314000 | 46800 | 46900 | 46950 | 46800 | 6387 |
| 399 | 20240306 | 132900 | 16393980250 | 46950 | 47050 | 47100 | 46950 | 4755 |
| 400 | 20240306 | 132800 | 16170482050 | 47050 | 47150 | 47150 | 47000 | 2923 |
| 401 | 20240306 | 132700 | 16032932950 | 47150 | 47100 | 47150 | 47050 | 799 |
| 402 | 20240306 | 132600 | 15995298200 | 47100 | 47150 | 47200 | 47050 | 5133 |
| 403 | 20240306 | 132500 | 15753329650 | 47200 | 47150 | 47200 | 47100 | 1067 |
| 404 | 20240306 | 132400 | 15702995600 | 47150 | 47150 | 47150 | 47100 | 777 |
| 405 | 20240306 | 132300 | 15666360300 | 47150 | 47150 | 47200 | 47100 | 1670 |
| 406 | 20240306 | 132200 | 15587618650 | 47150 | 47150 | 47150 | 47100 | 2275 |
| 407 | 20240306 | 132100 | 15480359600 | 47150 | 47050 | 47150 | 47000 | 4330 |
| 408 | 20240306 | 132000 | 15276481250 | 47050 | 46950 | 47050 | 46950 | 3380 |
| 409 | 20240306 | 131900 | 15117625750 | 46950 | 46950 | 47000 | 46900 | 2461 |
| 410 | 20240306 | 131800 | 15002080850 | 46950 | 46950 | 46950 | 46850 | 2660 |
| 411 | 20240306 | 131700 | 14877302850 | 46950 | 46750 | 47000 | 46750 | 4069 |
| 412 | 20240306 | 131600 | 14686413850 | 46750 | 46700 | 46750 | 46700 | 858 |
| 413 | 20240306 | 131500 | 14646320700 | 46650 | 46650 | 46700 | 46650 | 443 |
| 414 | 20240306 | 131400 | 14625647700 | 46700 | 46750 | 46750 | 46700 | 850 |
| 415 | 20240306 | 131300 | 14585948600 | 46750 | 46850 | 46850 | 46750 | 151 |
| 416 | 20240306 | 131200 | 14578882300 | 46750 | 46800 | 46850 | 46750 | 319 |
| 417 | 20240306 | 131100 | 14563963350 | 46750 | 46800 | 46850 | 46750 | 273 |
| 418 | 20240306 | 131000 | 14551198250 | 46850 | 46750 | 46850 | 46700 | 410 |
| 419 | 20240306 | 130900 | 14532024200 | 46800 | 46750 | 46800 | 46750 | 113 |
| 420 | 20240306 | 130800 | 14526740300 | 46750 | 46750 | 46900 | 46750 | 1328 |
| 421 | 20240306 | 130700 | 14464579800 | 46750 | 46800 | 46850 | 46750 | 537 |
| 422 | 20240306 | 130600 | 14439466900 | 46850 | 46850 | 46850 | 46750 | 370 |
| 423 | 20240306 | 130500 | 14422165950 | 46850 | 46850 | 46850 | 46800 | 106 |
| 424 | 20240306 | 130400 | 14417201100 | 46850 | 46850 | 46850 | 46750 | 753 |
| 425 | 20240306 | 130300 | 14381957250 | 46850 | 46800 | 46900 | 46800 | 118 |
| 426 | 20240306 | 130200 | 14376427150 | 46800 | 46850 | 46900 | 46800 | 359 |
| 427 | 20240306 | 130100 | 14359607500 | 46900 | 46900 | 46900 | 46850 | 56 |
| 428 | 20240306 | 130000 | 14356982000 | 46900 | 46900 | 46950 | 46850 | 77 |
| 429 | 20240306 | 125900 | 14353371500 | 46950 | 46900 | 46950 | 46850 | 311 |
| 430 | 20240306 | 125800 | 14338787400 | 46950 | 46950 | 46950 | 46800 | 2162 |
| 431 | 20240306 | 125700 | 14237515000 | 46900 | 47000 | 47000 | 46900 | 318 |
| 432 | 20240306 | 125600 | 14222585100 | 47000 | 47000 | 47000 | 46950 | 66 |
| 433 | 20240306 | 125500 | 14219484250 | 46950 | 47000 | 47000 | 46950 | 649 |
| 434 | 20240306 | 125400 | 14189011200 | 46950 | 47000 | 47000 | 46950 | 67 |
| 435 | 20240306 | 125300 | 14185864800 | 47000 | 47000 | 47000 | 46950 | 702 |
| 436 | 20240306 | 125200 | 14152882600 | 47000 | 47000 | 47000 | 46950 | 88 |
| 437 | 20240306 | 125100 | 14148746800 | 46950 | 47000 | 47000 | 46950 | 374 |
| 438 | 20240306 | 125000 | 14131176000 | 47000 | 46950 | 47000 | 46900 | 81 |
| 439 | 20240306 | 124900 | 14127374650 | 46950 | 46950 | 47000 | 46900 | 77 |
| 440 | 20240306 | 124800 | 14123759150 | 47000 | 46950 | 47000 | 46900 | 48 |
| 441 | 20240306 | 124700 | 14121505500 | 46950 | 47050 | 47050 | 46950 | 107 |
| 442 | 20240306 | 124600 | 14116475900 | 47050 | 46950 | 47050 | 46950 | 1356 |
| 443 | 20240306 | 124500 | 14052777600 | 46950 | 46900 | 46950 | 46900 | 374 |
| 444 | 20240306 | 124400 | 14035235200 | 46900 | 46850 | 46950 | 46850 | 298 |
| 445 | 20240306 | 124300 | 14021258700 | 46850 | 46900 | 46950 | 46850 | 540 |
| 446 | 20240306 | 124200 | 13995932450 | 46900 | 46800 | 46900 | 46800 | 217 |
| 447 | 20240306 | 124100 | 13985762000 | 46850 | 46850 | 46900 | 46850 | 155 |
| 448 | 20240306 | 124000 | 13978499100 | 46900 | 46850 | 46900 | 46800 | 189 |
| 449 | 20240306 | 123900 | 13969642650 | 46850 | 46850 | 46850 | 46800 | 929 |
| 450 | 20240306 | 123800 | 13926160650 | 46850 | 46850 | 46850 | 46850 | 22 |
| 451 | 20240306 | 123700 | 13925129950 | 46850 | 46900 | 46900 | 46800 | 681 |
| 452 | 20240306 | 123600 | 13893226450 | 46850 | 46900 | 46950 | 46850 | 119 |
| 453 | 20240306 | 123500 | 13887647000 | 46900 | 46850 | 46900 | 46850 | 47 |
| 454 | 20240306 | 123400 | 13885442900 | 46900 | 46850 | 46900 | 46850 | 102 |
| 455 | 20240306 | 123300 | 13880661250 | 46900 | 46900 | 46900 | 46900 | 93 |
| 456 | 20240306 | 123200 | 13876299550 | 46900 | 46900 | 46900 | 46800 | 133 |
| 457 | 20240306 | 123100 | 13870068150 | 46900 | 46900 | 46900 | 46850 | 243 |
| 458 | 20240306 | 123000 | 13858680700 | 46900 | 46950 | 46950 | 46900 | 554 |
| 459 | 20240306 | 122900 | 13832694300 | 46950 | 46900 | 46950 | 46850 | 157 |
| 460 | 20240306 | 122800 | 13825330900 | 46950 | 46900 | 46950 | 46850 | 154 |
| 461 | 20240306 | 122700 | 13818106400 | 46950 | 46900 | 46950 | 46900 | 224 |
| 462 | 20240306 | 122600 | 13807599400 | 46900 | 46950 | 47000 | 46900 | 106 |
| 463 | 20240306 | 122500 | 13802622500 | 46950 | 47000 | 47000 | 46900 | 1108 |
| 464 | 20240306 | 122400 | 13750602000 | 47050 | 47000 | 47050 | 47000 | 484 |
| 465 | 20240306 | 122300 | 13727852850 | 47000 | 47100 | 47100 | 46950 | 160 |
| 466 | 20240306 | 122200 | 13720329800 | 47050 | 47100 | 47100 | 46950 | 600 |
| 467 | 20240306 | 122100 | 13692124900 | 47100 | 47100 | 47100 | 47050 | 347 |
| 468 | 20240306 | 122000 | 13675789550 | 47050 | 47100 | 47100 | 47000 | 347 |
| 469 | 20240306 | 121900 | 13659462000 | 47100 | 47000 | 47100 | 47000 | 768 |
| 470 | 20240306 | 121800 | 13623345250 | 47000 | 46950 | 47000 | 46900 | 544 |
| 471 | 20240306 | 121700 | 13597797100 | 46950 | 46800 | 46950 | 46800 | 490 |
| 472 | 20240306 | 121600 | 13574826000 | 46850 | 46850 | 46850 | 46800 | 152 |
| 473 | 20240306 | 121500 | 13567707600 | 46850 | 46800 | 46850 | 46750 | 229 |
| 474 | 20240306 | 121400 | 13556992450 | 46800 | 46800 | 46800 | 46700 | 106 |
| 475 | 20240306 | 121300 | 13552037550 | 46800 | 46850 | 46850 | 46700 | 541 |
| 476 | 20240306 | 121200 | 13526757100 | 46850 | 46850 | 46850 | 46700 | 414 |
| 477 | 20240306 | 121100 | 13507402450 | 46750 | 46850 | 46850 | 46750 | 730 |
| 478 | 20240306 | 121000 | 13473256600 | 46850 | 46900 | 46900 | 46850 | 103 |
| 479 | 20240306 | 120900 | 13468430300 | 46850 | 46900 | 46900 | 46800 | 113 |
| 480 | 20240306 | 120800 | 13463138150 | 46900 | 46800 | 46900 | 46800 | 616 |
| 481 | 20240306 | 120700 | 13434285650 | 46850 | 46950 | 46950 | 46850 | 78 |
| 482 | 20240306 | 120600 | 13430629550 | 46850 | 46900 | 46950 | 46850 | 141 |
| 483 | 20240306 | 120500 | 13424015500 | 46900 | 46900 | 46950 | 46800 | 76 |
| 484 | 20240306 | 120400 | 13420450200 | 46850 | 46850 | 46900 | 46850 | 43 |
| 485 | 20240306 | 120300 | 13418435550 | 46900 | 46800 | 46900 | 46800 | 138 |
| 486 | 20240306 | 120200 | 13411964150 | 46750 | 46850 | 46900 | 46700 | 1491 |
| 487 | 20240306 | 120100 | 13342182750 | 46850 | 46800 | 46900 | 46800 | 94 |
| 488 | 20240306 | 120000 | 13337780400 | 46800 | 46750 | 46850 | 46750 | 650 |
| 489 | 20240306 | 115900 | 13307354700 | 46750 | 46800 | 46800 | 46700 | 608 |
| 490 | 20240306 | 115800 | 13278930400 | 46850 | 46850 | 46850 | 46700 | 6387 |
| 491 | 20240306 | 115700 | 12980038750 | 46900 | 46850 | 46900 | 46800 | 663 |
| 492 | 20240306 | 115600 | 12948979500 | 46850 | 46900 | 46900 | 46850 | 651 |
| 493 | 20240306 | 115500 | 12918470050 | 46900 | 46900 | 46950 | 46850 | 1556 |
| 494 | 20240306 | 115400 | 12845563650 | 46950 | 47150 | 47150 | 46900 | 9633 |
| 495 | 20240306 | 115300 | 12392940100 | 47150 | 47100 | 47150 | 47050 | 863 |
| 496 | 20240306 | 115200 | 12352302100 | 47100 | 47150 | 47150 | 47050 | 223 |
| 497 | 20240306 | 115100 | 12341799900 | 47150 | 47150 | 47200 | 47100 | 723 |
| 498 | 20240306 | 115000 | 12307740700 | 47150 | 47150 | 47200 | 47150 | 337 |
| 499 | 20240306 | 114900 | 12291845350 | 47200 | 47200 | 47200 | 47200 | 119 |
| 500 | 20240306 | 114800 | 12286228550 | 47150 | 47150 | 47200 | 47150 | 134 |
| 501 | 20240306 | 114700 | 12279907650 | 47150 | 47100 | 47150 | 47100 | 144 |
| 502 | 20240306 | 114600 | 12273121200 | 47150 | 47150 | 47150 | 47100 | 446 |
| 503 | 20240306 | 114500 | 12252112250 | 47100 | 47150 | 47150 | 47100 | 170 |
| 504 | 20240306 | 114400 | 12244101450 | 47150 | 47200 | 47200 | 47100 | 90 |
| 505 | 20240306 | 114300 | 12239858000 | 47200 | 47100 | 47200 | 47050 | 3805 |
| 506 | 20240306 | 114200 | 12060408050 | 47100 | 47050 | 47100 | 47050 | 180 |
| 507 | 20240306 | 114100 | 12051933950 | 47050 | 47050 | 47100 | 47050 | 129 |
| 508 | 20240306 | 114000 | 12045864100 | 47100 | 47100 | 47100 | 47000 | 706 |
| 509 | 20240306 | 113900 | 12012634600 | 47100 | 47050 | 47100 | 47050 | 203 |
| 510 | 20240306 | 113800 | 12003075200 | 47050 | 47100 | 47100 | 47050 | 237 |
| 511 | 20240306 | 113700 | 11991922050 | 47100 | 47050 | 47100 | 47050 | 179 |
| 512 | 20240306 | 113600 | 11983498050 | 47050 | 47000 | 47050 | 47000 | 511 |
| 513 | 20240306 | 113500 | 11959472200 | 47000 | 47100 | 47100 | 47000 | 327 |
| 514 | 20240306 | 113400 | 11944084700 | 47050 | 47050 | 47100 | 47050 | 1341 |
| 515 | 20240306 | 113300 | 11880984050 | 47050 | 47100 | 47100 | 47050 | 623 |
| 516 | 20240306 | 113200 | 11851670350 | 47100 | 47100 | 47100 | 47050 | 279 |
| 517 | 20240306 | 113100 | 11838541850 | 47050 | 47150 | 47150 | 47050 | 139 |
| 518 | 20240306 | 113000 | 11831995000 | 47150 | 47100 | 47150 | 47050 | 2537 |
| 519 | 20240306 | 112900 | 11712580050 | 47100 | 47150 | 47150 | 47100 | 125 |
| 520 | 20240306 | 112800 | 11706687800 | 47150 | 47150 | 47150 | 47100 | 313 |
| 521 | 20240306 | 112700 | 11691930300 | 47150 | 47150 | 47150 | 47100 | 548 |
| 522 | 20240306 | 112600 | 11666113500 | 47100 | 47150 | 47200 | 47100 | 366 |
| 523 | 20240306 | 112500 | 11648855900 | 47150 | 47150 | 47200 | 47050 | 744 |
| 524 | 20240306 | 112400 | 11613801000 | 47150 | 47100 | 47150 | 47050 | 1878 |
| 525 | 20240306 | 112300 | 11525306850 | 47100 | 47100 | 47150 | 47100 | 848 |
| 526 | 20240306 | 112200 | 11485362000 | 47100 | 47150 | 47150 | 47100 | 953 |
| 527 | 20240306 | 112100 | 11440472250 | 47150 | 47200 | 47200 | 47150 | 754 |
| 528 | 20240306 | 112000 | 11404915350 | 47150 | 47100 | 47200 | 47100 | 201 |
| 529 | 20240306 | 111900 | 11395435350 | 47150 | 47200 | 47200 | 47100 | 523 |
| 530 | 20240306 | 111800 | 11370776350 | 47150 | 47250 | 47250 | 47150 | 866 |
| 531 | 20240306 | 111700 | 11329923800 | 47250 | 47250 | 47250 | 47200 | 532 |
| 532 | 20240306 | 111600 | 11304800900 | 47250 | 47200 | 47250 | 47150 | 740 |
| 533 | 20240306 | 111500 | 11269866150 | 47150 | 47150 | 47200 | 47150 | 243 |
| 534 | 20240306 | 111400 | 11258400250 | 47200 | 47250 | 47250 | 47150 | 1012 |
| 535 | 20240306 | 111300 | 11210649750 | 47250 | 47250 | 47300 | 47200 | 711 |
| 536 | 20240306 | 111200 | 11177050850 | 47300 | 47300 | 47300 | 47200 | 1002 |
| 537 | 20240306 | 111100 | 11129699500 | 47300 | 47250 | 47300 | 47150 | 392 |
| 538 | 20240306 | 111000 | 11111178900 | 47250 | 47100 | 47250 | 47050 | 1684 |
| 539 | 20240306 | 110900 | 11031757300 | 47100 | 47350 | 47350 | 47100 | 4422 |
| 540 | 20240306 | 110800 | 10822869500 | 47350 | 47450 | 47450 | 47300 | 2803 |
| 541 | 20240306 | 110700 | 10690061100 | 47400 | 47300 | 47450 | 47250 | 4514 |
| 542 | 20240306 | 110600 | 10476194800 | 47250 | 47450 | 47450 | 47250 | 4732 |
| 543 | 20240306 | 110500 | 10252298000 | 47450 | 47400 | 47450 | 47350 | 3407 |
| 544 | 20240306 | 110400 | 10090809750 | 47450 | 47400 | 47600 | 47350 | 10541 |
| 545 | 20240306 | 110300 | 9590284550 | 47400 | 47300 | 47450 | 47300 | 10603 |
| 546 | 20240306 | 110200 | 9087740650 | 47300 | 47100 | 47350 | 47050 | 11654 |
| 547 | 20240306 | 110100 | 8537372250 | 47100 | 46700 | 47100 | 46700 | 18796 |
| 548 | 20240306 | 110000 | 7655559700 | 46650 | 46650 | 46750 | 46650 | 2463 |
| 549 | 20240306 | 105900 | 7540540900 | 46700 | 46650 | 46700 | 46650 | 248 |
| 550 | 20240306 | 105800 | 7528964000 | 46700 | 46600 | 46700 | 46550 | 667 |
| 551 | 20240306 | 105700 | 7497861200 | 46600 | 46600 | 46600 | 46550 | 924 |
| 552 | 20240306 | 105600 | 7454803950 | 46550 | 46600 | 46600 | 46550 | 469 |
| 553 | 20240306 | 105500 | 7432960750 | 46600 | 46550 | 46600 | 46550 | 191 |
| 554 | 20240306 | 105400 | 7424065800 | 46550 | 46700 | 46700 | 46550 | 1224 |
| 555 | 20240306 | 105300 | 7367000300 | 46700 | 46700 | 46700 | 46650 | 330 |
| 556 | 20240306 | 105200 | 7351593700 | 46650 | 46700 | 46700 | 46650 | 249 |
| 557 | 20240306 | 105100 | 7339971450 | 46700 | 46700 | 46700 | 46650 | 626 |
| 558 | 20240306 | 105000 | 7310743200 | 46700 | 46650 | 46700 | 46650 | 453 |
| 559 | 20240306 | 104900 | 7289610400 | 46600 | 46600 | 46650 | 46550 | 806 |
| 560 | 20240306 | 104800 | 7252023500 | 46550 | 46600 | 46600 | 46550 | 795 |
| 561 | 20240306 | 104700 | 7214987100 | 46550 | 46650 | 46650 | 46550 | 502 |
| 562 | 20240306 | 104600 | 7191606400 | 46650 | 46650 | 46650 | 46600 | 423 |
| 563 | 20240306 | 104500 | 7171880600 | 46650 | 46550 | 46650 | 46550 | 450 |
| 564 | 20240306 | 104400 | 7150920450 | 46550 | 46500 | 46550 | 46500 | 301 |
| 565 | 20240306 | 104300 | 7136915200 | 46500 | 46550 | 46550 | 46450 | 1020 |
| 566 | 20240306 | 104200 | 7089457300 | 46600 | 46600 | 46650 | 46550 | 526 |
| 567 | 20240306 | 104100 | 7064945850 | 46600 | 46450 | 46600 | 46450 | 1822 |
| 568 | 20240306 | 104000 | 6980146300 | 46450 | 46500 | 46500 | 46450 | 119 |
| 569 | 20240306 | 103900 | 6974614050 | 46500 | 46450 | 46500 | 46450 | 125 |
| 570 | 20240306 | 103800 | 6968806250 | 46450 | 46450 | 46500 | 46450 | 294 |
| 571 | 20240306 | 103700 | 6955144150 | 46350 | 46450 | 46450 | 46300 | 786 |
| 572 | 20240306 | 103600 | 6918731400 | 46350 | 46350 | 46400 | 46300 | 115 |
| 573 | 20240306 | 103500 | 6913400700 | 46400 | 46300 | 46400 | 46250 | 855 |
| 574 | 20240306 | 103400 | 6873806700 | 46300 | 46300 | 46350 | 46300 | 100 |
| 575 | 20240306 | 103300 | 6869173250 | 46300 | 46300 | 46350 | 46300 | 95 |
| 576 | 20240306 | 103200 | 6864774650 | 46300 | 46300 | 46350 | 46250 | 409 |
| 577 | 20240306 | 103100 | 6845837800 | 46300 | 46400 | 46450 | 46300 | 462 |
| 578 | 20240306 | 103000 | 6824418250 | 46400 | 46400 | 46450 | 46400 | 516 |
| 579 | 20240306 | 102900 | 6800464800 | 46450 | 46500 | 46500 | 46400 | 396 |
| 580 | 20240306 | 102800 | 6782070400 | 46450 | 46500 | 46500 | 46450 | 275 |
| 581 | 20240306 | 102700 | 6769293500 | 46500 | 46450 | 46500 | 46450 | 249 |
| 582 | 20240306 | 102600 | 6757721650 | 46450 | 46550 | 46550 | 46450 | 691 |
| 583 | 20240306 | 102500 | 6725585400 | 46550 | 46550 | 46550 | 46500 | 133 |
| 584 | 20240306 | 102400 | 6719395350 | 46500 | 46500 | 46550 | 46450 | 772 |
| 585 | 20240306 | 102300 | 6683505750 | 46550 | 46500 | 46550 | 46450 | 204 |
| 586 | 20240306 | 102200 | 6674018450 | 46500 | 46500 | 46500 | 46400 | 165 |
| 587 | 20240306 | 102100 | 6666350850 | 46400 | 46500 | 46550 | 46400 | 890 |
| 588 | 20240306 | 102000 | 6624958350 | 46500 | 46400 | 46500 | 46400 | 1244 |
| 589 | 20240306 | 101900 | 6567228700 | 46400 | 46350 | 46400 | 46300 | 352 |
| 590 | 20240306 | 101800 | 6550919400 | 46400 | 46350 | 46400 | 46250 | 646 |
| 591 | 20240306 | 101700 | 6520986950 | 46350 | 46300 | 46400 | 46300 | 477 |
| 592 | 20240306 | 101600 | 6498884250 | 46300 | 46300 | 46350 | 46250 | 736 |
| 593 | 20240306 | 101500 | 6464816200 | 46350 | 46250 | 46350 | 46250 | 524 |
| 594 | 20240306 | 101400 | 6440565550 | 46250 | 46400 | 46400 | 46250 | 2017 |
| 595 | 20240306 | 101300 | 6347147400 | 46400 | 46400 | 46450 | 46400 | 350 |
| 596 | 20240306 | 101200 | 6330906100 | 46400 | 46450 | 46450 | 46400 | 157 |
| 597 | 20240306 | 101100 | 6323615800 | 46450 | 46400 | 46550 | 46400 | 506 |
| 598 | 20240306 | 101000 | 6300109650 | 46400 | 46400 | 46500 | 46400 | 208 |
| 599 | 20240306 | 100900 | 6290455900 | 46400 | 46450 | 46450 | 46350 | 1810 |
| 600 | 20240306 | 100800 | 6206477350 | 46400 | 46450 | 46450 | 46400 | 536 |
| 601 | 20240306 | 100700 | 6181602600 | 46450 | 46400 | 46450 | 46400 | 167 |
| 602 | 20240306 | 100600 | 6173849700 | 46400 | 46450 | 46450 | 46400 | 166 |
| 603 | 20240306 | 100500 | 6166145200 | 46350 | 46450 | 46450 | 46300 | 955 |
| 604 | 20240306 | 100400 | 6121838700 | 46450 | 46450 | 46600 | 46450 | 997 |
| 605 | 20240306 | 100300 | 6075464050 | 46450 | 46400 | 46450 | 46300 | 193 |
| 606 | 20240306 | 100200 | 6066508550 | 46350 | 46450 | 46450 | 46300 | 1313 |
| 607 | 20240306 | 100100 | 6005702800 | 46350 | 46600 | 46600 | 46300 | 4477 |
| 608 | 20240306 | 100000 | 5797681750 | 46550 | 46550 | 46600 | 46500 | 368 |
| 609 | 20240306 | 095900 | 5780552500 | 46550 | 46550 | 46550 | 46500 | 183 |
| 610 | 20240306 | 095800 | 5772033950 | 46550 | 46600 | 46600 | 46450 | 780 |
| 611 | 20240306 | 095700 | 5735749200 | 46600 | 46400 | 46650 | 46350 | 670 |
| 612 | 20240306 | 095600 | 5704572950 | 46450 | 46350 | 46450 | 46300 | 298 |
| 613 | 20240306 | 095500 | 5690764650 | 46300 | 46400 | 46400 | 46300 | 1899 |
| 614 | 20240306 | 095400 | 5602717300 | 46450 | 46400 | 46500 | 46350 | 1102 |
| 615 | 20240306 | 095300 | 5551543050 | 46350 | 46600 | 46650 | 46300 | 4507 |
| 616 | 20240306 | 095200 | 5341984350 | 46650 | 46800 | 46800 | 46600 | 1689 |
| 617 | 20240306 | 095100 | 5263125200 | 46800 | 46650 | 46850 | 46650 | 4010 |
| 618 | 20240306 | 095000 | 5075559350 | 46650 | 46500 | 46700 | 46500 | 3151 |
| 619 | 20240306 | 094900 | 4928818150 | 46550 | 46450 | 46550 | 46400 | 5696 |
| 620 | 20240306 | 094800 | 4664080400 | 46450 | 46050 | 46450 | 46050 | 7570 |
| 621 | 20240306 | 094700 | 4313827600 | 46050 | 46100 | 46150 | 46050 | 1015 |
| 622 | 20240306 | 094600 | 4267051600 | 46100 | 46150 | 46250 | 46100 | 2987 |
| 623 | 20240306 | 094500 | 4129127400 | 46100 | 46050 | 46100 | 46000 | 1820 |
| 624 | 20240306 | 094400 | 4045267250 | 46050 | 45900 | 46050 | 45900 | 1853 |
| 625 | 20240306 | 094300 | 3960101150 | 45950 | 45850 | 45950 | 45850 | 930 |
| 626 | 20240306 | 094200 | 3917432250 | 45900 | 45850 | 45900 | 45800 | 701 |
| 627 | 20240306 | 094100 | 3885277350 | 45850 | 45950 | 45950 | 45850 | 1907 |
| 628 | 20240306 | 094000 | 3797758850 | 45950 | 45800 | 45950 | 45800 | 4858 |
| 629 | 20240306 | 093900 | 3575066450 | 45800 | 45650 | 45800 | 45600 | 1430 |
| 630 | 20240306 | 093800 | 3509710750 | 45650 | 45600 | 45650 | 45550 | 620 |
| 631 | 20240306 | 093700 | 3481432000 | 45600 | 45550 | 45650 | 45500 | 1518 |
| 632 | 20240306 | 093600 | 3412248150 | 45550 | 45550 | 45550 | 45500 | 732 |
| 633 | 20240306 | 093500 | 3378932450 | 45550 | 45500 | 45600 | 45450 | 442 |
| 634 | 20240306 | 093400 | 3358820400 | 45600 | 45500 | 45600 | 45450 | 724 |
| 635 | 20240306 | 093300 | 3325893950 | 45500 | 45450 | 45650 | 45450 | 339 |
| 636 | 20240306 | 093200 | 3310456700 | 45450 | 45650 | 45650 | 45450 | 2013 |
| 637 | 20240306 | 093100 | 3218838050 | 45650 | 45600 | 45650 | 45500 | 1620 |
| 638 | 20240306 | 093000 | 3145073350 | 45600 | 45600 | 45650 | 45500 | 844 |
| 639 | 20240306 | 092900 | 3106597450 | 45550 | 45500 | 45600 | 45450 | 1144 |
| 640 | 20240306 | 092800 | 3054559450 | 45450 | 45550 | 45650 | 45450 | 1240 |
| 641 | 20240306 | 092700 | 2998144550 | 45450 | 45350 | 45700 | 45350 | 395 |
| 642 | 20240306 | 092600 | 2980160650 | 45350 | 45300 | 45500 | 45250 | 1288 |
| 643 | 20240306 | 092500 | 2921690200 | 45250 | 45400 | 45500 | 45200 | 1252 |
| 644 | 20240306 | 092400 | 2864999300 | 45350 | 45350 | 45500 | 45200 | 2766 |
| 645 | 20240306 | 092300 | 2739595400 | 45300 | 45300 | 45400 | 45300 | 509 |
| 646 | 20240306 | 092200 | 2716519250 | 45300 | 45400 | 45400 | 45250 | 2385 |
| 647 | 20240306 | 092100 | 2608374600 | 45400 | 45450 | 45500 | 45400 | 876 |
| 648 | 20240306 | 092000 | 2568562200 | 45450 | 45300 | 45500 | 45250 | 1118 |
| 649 | 20240306 | 091900 | 2517767450 | 45300 | 45400 | 45450 | 45000 | 9091 |
| 650 | 20240306 | 091800 | 2107181600 | 45450 | 45650 | 45650 | 45400 | 7212 |
| 651 | 20240306 | 091700 | 1778723750 | 45700 | 45700 | 45800 | 45650 | 1027 |
| 652 | 20240306 | 091600 | 1731800150 | 45650 | 45950 | 45950 | 45650 | 4116 |
| 653 | 20240306 | 091500 | 1543411000 | 45950 | 46000 | 46000 | 45900 | 660 |
| 654 | 20240306 | 091400 | 1513100450 | 46100 | 45800 | 46100 | 45700 | 1063 |
| 655 | 20240306 | 091300 | 1464358150 | 45700 | 45750 | 45800 | 45700 | 1404 |
| 656 | 20240306 | 091200 | 1400134350 | 45800 | 45700 | 45800 | 45700 | 1542 |
| 657 | 20240306 | 091100 | 1329649100 | 45700 | 45850 | 45850 | 45700 | 2046 |
| 658 | 20240306 | 091000 | 1235987600 | 45850 | 45900 | 46000 | 45850 | 558 |
| 659 | 20240306 | 090900 | 1210375400 | 45900 | 46150 | 46150 | 45900 | 519 |
| 660 | 20240306 | 090800 | 1186532350 | 46150 | 46050 | 46150 | 45900 | 1814 |
| 661 | 20240306 | 090700 | 1103119050 | 46000 | 46100 | 46300 | 46000 | 2392 |
| 662 | 20240306 | 090600 | 992875300 | 46150 | 45750 | 46150 | 45700 | 1982 |
| 663 | 20240306 | 090500 | 901670100 | 45750 | 45800 | 45800 | 45700 | 2089 |
| 664 | 20240306 | 090400 | 806095000 | 45750 | 45700 | 45800 | 45650 | 1201 |
| 665 | 20240306 | 090300 | 751200250 | 45650 | 45750 | 45800 | 45650 | 1075 |
| 666 | 20240306 | 090200 | 702054350 | 46000 | 45650 | 46000 | 45600 | 4436 |
| 667 | 20240306 | 090100 | 499420300 | 45650 | 45800 | 45800 | 45600 | 3374 |
| 668 | 20240306 | 090000 | 345216000 | 45850 | 45850 | 46100 | 45750 | 7503 |