36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 200700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 3 | 20240307 | 200600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20240307 | 200500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20240307 | 200400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20240307 | 200300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20240307 | 200200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20240307 | 200100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20240307 | 200000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20240307 | 195900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20240307 | 195800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20240307 | 195700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20240307 | 195600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20240307 | 195500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20240307 | 195400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20240307 | 195300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20240307 | 195200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20240307 | 195100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20240307 | 195000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20240307 | 194900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20240307 | 194800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20240307 | 194700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20240307 | 194600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20240307 | 194500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20240307 | 194400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20240307 | 194300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20240307 | 194200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20240307 | 194100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20240307 | 194000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20240307 | 193900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20240307 | 193800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20240307 | 193700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 33 | 20240307 | 193600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20240307 | 193500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20240307 | 193400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20240307 | 193300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20240307 | 193200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20240307 | 193100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20240307 | 193000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20240307 | 192900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20240307 | 192800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20240307 | 192700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20240307 | 192600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20240307 | 192500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20240307 | 192400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20240307 | 192300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20240307 | 192200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20240307 | 192100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20240307 | 192000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20240307 | 191900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20240307 | 191800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20240307 | 191700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20240307 | 191600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20240307 | 191500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20240307 | 191400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20240307 | 191300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20240307 | 191200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20240307 | 191100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20240307 | 191000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20240307 | 190900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20240307 | 190800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20240307 | 190700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 63 | 20240307 | 190600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20240307 | 190500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20240307 | 190400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20240307 | 190300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20240307 | 190200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20240307 | 190100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20240307 | 190000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20240307 | 185900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20240307 | 185800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20240307 | 185700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20240307 | 185600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20240307 | 185500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20240307 | 185400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20240307 | 185300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20240307 | 185200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20240307 | 185100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20240307 | 185000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20240307 | 184900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20240307 | 184800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20240307 | 184700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20240307 | 184600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20240307 | 184500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20240307 | 184400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20240307 | 184300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20240307 | 184200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20240307 | 184100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20240307 | 184000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20240307 | 183900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20240307 | 183800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20240307 | 183700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 93 | 20240307 | 183600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20240307 | 183500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20240307 | 183400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20240307 | 183300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20240307 | 183200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20240307 | 183100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20240307 | 183000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20240307 | 182900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20240307 | 182800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20240307 | 182700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20240307 | 182600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20240307 | 182500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20240307 | 182400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20240307 | 182300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20240307 | 182200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20240307 | 182100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20240307 | 182000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20240307 | 181900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20240307 | 181800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20240307 | 181700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20240307 | 181600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20240307 | 181500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20240307 | 181400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20240307 | 181300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20240307 | 181200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20240307 | 181100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20240307 | 181000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20240307 | 180900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20240307 | 180800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20240307 | 180700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 123 | 20240307 | 180600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20240307 | 180500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20240307 | 180400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20240307 | 180300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20240307 | 180200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20240307 | 180100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20240307 | 180000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20240307 | 175900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20240307 | 175800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20240307 | 175700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20240307 | 175600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20240307 | 175500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20240307 | 175400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20240307 | 175300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20240307 | 175200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20240307 | 175100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20240307 | 175000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20240307 | 174900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20240307 | 174800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20240307 | 174700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20240307 | 174600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20240307 | 174500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20240307 | 174400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20240307 | 174300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20240307 | 174200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20240307 | 174100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20240307 | 174000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20240307 | 173900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20240307 | 173800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20240307 | 173700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 153 | 20240307 | 173600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20240307 | 173500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20240307 | 173400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20240307 | 173300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20240307 | 173200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20240307 | 173100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20240307 | 173000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20240307 | 172900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20240307 | 172800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20240307 | 172700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20240307 | 172600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20240307 | 172500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20240307 | 172400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20240307 | 172300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20240307 | 172200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20240307 | 172100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20240307 | 172000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20240307 | 171900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20240307 | 171800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20240307 | 171700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20240307 | 171600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20240307 | 171500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20240307 | 171400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20240307 | 171300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20240307 | 171200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20240307 | 171100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20240307 | 171000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20240307 | 170900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20240307 | 170800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20240307 | 170700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 183 | 20240307 | 170600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20240307 | 170500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20240307 | 170400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20240307 | 170300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20240307 | 170200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20240307 | 170100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20240307 | 170000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20240307 | 165900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20240307 | 165800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20240307 | 165700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20240307 | 165600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20240307 | 165500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20240307 | 165400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20240307 | 165300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20240307 | 165200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20240307 | 165100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20240307 | 165000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20240307 | 164900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20240307 | 164800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20240307 | 164700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20240307 | 164600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20240307 | 164500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20240307 | 164400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20240307 | 164300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20240307 | 164200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20240307 | 164100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20240307 | 164000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20240307 | 163900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20240307 | 163800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20240307 | 163700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 213 | 20240307 | 163600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20240307 | 163500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20240307 | 163400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20240307 | 163300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20240307 | 163200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20240307 | 163100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20240307 | 163000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20240307 | 162900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20240307 | 162800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20240307 | 162700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20240307 | 162600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20240307 | 162500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20240307 | 162400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20240307 | 162300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20240307 | 162200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20240307 | 162100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20240307 | 162000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20240307 | 161900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20240307 | 161800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20240307 | 161700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20240307 | 161600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20240307 | 161500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20240307 | 161400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20240307 | 161300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20240307 | 161200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20240307 | 161100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20240307 | 161000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20240307 | 160900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20240307 | 160800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20240307 | 160700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 243 | 20240307 | 160600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20240307 | 160500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20240307 | 160400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20240307 | 160300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20240307 | 160200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20240307 | 160100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20240307 | 160000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20240307 | 155900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20240307 | 155800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20240307 | 155700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20240307 | 155600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20240307 | 155500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20240307 | 155400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20240307 | 155300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20240307 | 155200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20240307 | 155100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20240307 | 155000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240307 | 154900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240307 | 154800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240307 | 154700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240307 | 154600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240307 | 154500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240307 | 154400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240307 | 154300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240307 | 154200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240307 | 154100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240307 | 154000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20240307 | 153900 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20240307 | 153800 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20240307 | 153700 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 273 | 20240307 | 153600 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20240307 | 153500 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20240307 | 153400 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20240307 | 153300 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20240307 | 153200 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20240307 | 153100 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20240307 | 153000 | 17133659400 | 46000 | 46000 | 46000 | 46000 | 9541 |
| 280 | 20240307 | 152900 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20240307 | 152800 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20240307 | 152700 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20240307 | 152600 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20240307 | 152500 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20240307 | 152400 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20240307 | 152300 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20240307 | 152200 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20240307 | 152100 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20240307 | 152000 | 16694773400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20240307 | 151900 | 16694773400 | 45650 | 45650 | 45750 | 45600 | 493 |
| 291 | 20240307 | 151800 | 16672261450 | 45700 | 45650 | 45700 | 45550 | 1053 |
| 292 | 20240307 | 151700 | 16624173800 | 45700 | 45650 | 45700 | 45650 | 1307 |
| 293 | 20240307 | 151600 | 16564502500 | 45650 | 45650 | 45700 | 45650 | 578 |
| 294 | 20240307 | 151500 | 16538113800 | 45700 | 45650 | 45700 | 45550 | 565 |
| 295 | 20240307 | 151400 | 16512328050 | 45650 | 45600 | 45700 | 45500 | 1395 |
| 296 | 20240307 | 151300 | 16448645250 | 45600 | 45600 | 45650 | 45550 | 805 |
| 297 | 20240307 | 151200 | 16411940050 | 45650 | 45650 | 45650 | 45550 | 645 |
| 298 | 20240307 | 151100 | 16382530100 | 45600 | 45650 | 45650 | 45600 | 376 |
| 299 | 20240307 | 151000 | 16365372550 | 45700 | 45650 | 45700 | 45650 | 868 |
| 300 | 20240307 | 150900 | 16325736550 | 45700 | 45800 | 45800 | 45700 | 318 |
| 301 | 20240307 | 150800 | 16311199450 | 45750 | 45750 | 45800 | 45700 | 512 |
| 302 | 20240307 | 150700 | 16287774750 | 45750 | 45800 | 45800 | 45750 | 549 |
| 303 | 20240307 | 150600 | 16262636600 | 45800 | 45800 | 45800 | 45750 | 625 |
| 304 | 20240307 | 150500 | 16234016600 | 45850 | 45750 | 45850 | 45750 | 257 |
| 305 | 20240307 | 150400 | 16222252100 | 45750 | 45800 | 45800 | 45750 | 2181 |
| 306 | 20240307 | 150300 | 16122406000 | 45800 | 45800 | 45850 | 45800 | 727 |
| 307 | 20240307 | 150200 | 16089107350 | 45800 | 45850 | 45900 | 45750 | 429 |
| 308 | 20240307 | 150100 | 16069465500 | 45850 | 45850 | 45850 | 45700 | 1602 |
| 309 | 20240307 | 150000 | 15996171800 | 45850 | 45900 | 45950 | 45850 | 488 |
| 310 | 20240307 | 145900 | 15973781100 | 45900 | 45900 | 45950 | 45900 | 141 |
| 311 | 20240307 | 145800 | 15967307800 | 45850 | 45900 | 45950 | 45850 | 231 |
| 312 | 20240307 | 145700 | 15956709900 | 45900 | 45900 | 45950 | 45850 | 165 |
| 313 | 20240307 | 145600 | 15949136800 | 45900 | 45950 | 45950 | 45850 | 264 |
| 314 | 20240307 | 145500 | 15937009000 | 45950 | 45800 | 46000 | 45800 | 2310 |
| 315 | 20240307 | 145400 | 15830966050 | 45800 | 45800 | 45850 | 45700 | 553 |
| 316 | 20240307 | 145300 | 15805638650 | 45800 | 45750 | 45850 | 45700 | 1373 |
| 317 | 20240307 | 145200 | 15742754750 | 45750 | 45650 | 45750 | 45600 | 1109 |
| 318 | 20240307 | 145100 | 15692074350 | 45650 | 45600 | 45650 | 45600 | 820 |
| 319 | 20240307 | 145000 | 15654650100 | 45600 | 45600 | 45650 | 45600 | 360 |
| 320 | 20240307 | 144900 | 15638226800 | 45600 | 45550 | 45700 | 45550 | 312 |
| 321 | 20240307 | 144800 | 15623988400 | 45600 | 45550 | 45650 | 45500 | 253 |
| 322 | 20240307 | 144700 | 15612463200 | 45550 | 45550 | 45600 | 45550 | 882 |
| 323 | 20240307 | 144600 | 15572284550 | 45550 | 45550 | 45700 | 45550 | 1903 |
| 324 | 20240307 | 144500 | 15485377400 | 45550 | 45600 | 45600 | 45550 | 355 |
| 325 | 20240307 | 144400 | 15469200700 | 45600 | 45600 | 45600 | 45600 | 196 |
| 326 | 20240307 | 144300 | 15460263100 | 45600 | 45600 | 45650 | 45550 | 931 |
| 327 | 20240307 | 144200 | 15417812400 | 45600 | 45500 | 45600 | 45500 | 405 |
| 328 | 20240307 | 144100 | 15399367350 | 45500 | 45550 | 45600 | 45500 | 334 |
| 329 | 20240307 | 144000 | 15384152700 | 45550 | 45600 | 45650 | 45550 | 499 |
| 330 | 20240307 | 143900 | 15361404100 | 45600 | 45650 | 45650 | 45550 | 718 |
| 331 | 20240307 | 143800 | 15328671650 | 45600 | 45700 | 45700 | 45550 | 845 |
| 332 | 20240307 | 143700 | 15290102850 | 45700 | 45450 | 45700 | 45450 | 2844 |
| 333 | 20240307 | 143600 | 15160353150 | 45450 | 45550 | 45550 | 45450 | 163 |
| 334 | 20240307 | 143500 | 15152935900 | 45550 | 45500 | 45550 | 45450 | 508 |
| 335 | 20240307 | 143400 | 15129817700 | 45550 | 45400 | 45550 | 45400 | 314 |
| 336 | 20240307 | 143300 | 15115534500 | 45400 | 45550 | 45550 | 45400 | 1051 |
| 337 | 20240307 | 143200 | 15067735100 | 45550 | 45550 | 45650 | 45550 | 429 |
| 338 | 20240307 | 143100 | 15048185400 | 45600 | 45450 | 45600 | 45400 | 494 |
| 339 | 20240307 | 143000 | 15025705900 | 45450 | 45400 | 45500 | 45350 | 1512 |
| 340 | 20240307 | 142900 | 14956968100 | 45350 | 45450 | 45500 | 45300 | 2261 |
| 341 | 20240307 | 142800 | 14854353100 | 45450 | 45600 | 45700 | 45450 | 5364 |
| 342 | 20240307 | 142700 | 14610097150 | 45600 | 45650 | 45700 | 45600 | 2030 |
| 343 | 20240307 | 142600 | 14517452300 | 45700 | 45700 | 45700 | 45650 | 224 |
| 344 | 20240307 | 142500 | 14507219600 | 45700 | 45650 | 45700 | 45650 | 465 |
| 345 | 20240307 | 142400 | 14485986500 | 45650 | 45700 | 45750 | 45650 | 1580 |
| 346 | 20240307 | 142300 | 14413806050 | 45700 | 45700 | 45700 | 45650 | 728 |
| 347 | 20240307 | 142200 | 14380558700 | 45700 | 45700 | 45750 | 45650 | 747 |
| 348 | 20240307 | 142100 | 14346446600 | 45700 | 45750 | 45800 | 45700 | 2523 |
| 349 | 20240307 | 142000 | 14231057700 | 45750 | 45800 | 45800 | 45750 | 376 |
| 350 | 20240307 | 141900 | 14213847500 | 45800 | 45800 | 45850 | 45800 | 282 |
| 351 | 20240307 | 141800 | 14200931750 | 45800 | 45850 | 45850 | 45800 | 1041 |
| 352 | 20240307 | 141700 | 14153227850 | 45850 | 45900 | 45900 | 45800 | 196 |
| 353 | 20240307 | 141600 | 14144242200 | 45850 | 45850 | 45900 | 45800 | 1937 |
| 354 | 20240307 | 141500 | 14055498800 | 45900 | 45900 | 45950 | 45850 | 314 |
| 355 | 20240307 | 141400 | 14041094400 | 45900 | 45900 | 45900 | 45850 | 854 |
| 356 | 20240307 | 141300 | 14001932550 | 45900 | 45850 | 45950 | 45850 | 512 |
| 357 | 20240307 | 141200 | 13978443400 | 45850 | 45800 | 45850 | 45800 | 453 |
| 358 | 20240307 | 141100 | 13957686300 | 45800 | 45850 | 45950 | 45800 | 1404 |
| 359 | 20240307 | 141000 | 13893313200 | 45900 | 45900 | 45950 | 45850 | 315 |
| 360 | 20240307 | 140900 | 13878853550 | 45900 | 45900 | 45950 | 45850 | 220 |
| 361 | 20240307 | 140800 | 13868760350 | 45900 | 45850 | 45900 | 45800 | 546 |
| 362 | 20240307 | 140700 | 13843712100 | 45850 | 45900 | 45900 | 45800 | 993 |
| 363 | 20240307 | 140600 | 13798181400 | 45900 | 45800 | 45900 | 45800 | 453 |
| 364 | 20240307 | 140500 | 13777411550 | 45800 | 45900 | 45900 | 45800 | 1905 |
| 365 | 20240307 | 140400 | 13690126450 | 45900 | 45950 | 45950 | 45850 | 334 |
| 366 | 20240307 | 140300 | 13674797350 | 46000 | 45950 | 46000 | 45900 | 331 |
| 367 | 20240307 | 140200 | 13659590800 | 45950 | 45900 | 46000 | 45900 | 313 |
| 368 | 20240307 | 140100 | 13645211100 | 45900 | 45900 | 45950 | 45850 | 444 |
| 369 | 20240307 | 140000 | 13624845550 | 45900 | 45900 | 45950 | 45850 | 218 |
| 370 | 20240307 | 135900 | 13614838950 | 45950 | 45950 | 46000 | 45950 | 146 |
| 371 | 20240307 | 135800 | 13608130150 | 45900 | 45950 | 45950 | 45900 | 318 |
| 372 | 20240307 | 135700 | 13593533700 | 45950 | 45950 | 45950 | 45950 | 162 |
| 373 | 20240307 | 135600 | 13586089800 | 45950 | 45950 | 46000 | 45900 | 658 |
| 374 | 20240307 | 135500 | 13555880850 | 45950 | 45950 | 46000 | 45950 | 1265 |
| 375 | 20240307 | 135400 | 13497753450 | 45950 | 46000 | 46000 | 45950 | 265 |
| 376 | 20240307 | 135300 | 13485568850 | 46000 | 46050 | 46050 | 46000 | 44 |
| 377 | 20240307 | 135200 | 13483544650 | 46000 | 46050 | 46100 | 46000 | 1526 |
| 378 | 20240307 | 135100 | 13413340150 | 46000 | 46050 | 46050 | 46000 | 203 |
| 379 | 20240307 | 135000 | 13403992050 | 46100 | 46050 | 46100 | 46050 | 935 |
| 380 | 20240307 | 134900 | 13360928050 | 46050 | 46050 | 46050 | 46000 | 759 |
| 381 | 20240307 | 134800 | 13325976150 | 46100 | 46050 | 46100 | 46050 | 45 |
| 382 | 20240307 | 134700 | 13323901900 | 46050 | 46050 | 46050 | 46000 | 83 |
| 383 | 20240307 | 134600 | 13320080200 | 46150 | 46050 | 46150 | 46000 | 72 |
| 384 | 20240307 | 134500 | 13316766400 | 46050 | 46150 | 46150 | 46050 | 115 |
| 385 | 20240307 | 134400 | 13311467700 | 46200 | 46100 | 46200 | 46100 | 73 |
| 386 | 20240307 | 134300 | 13308100300 | 46050 | 46100 | 46100 | 46050 | 247 |
| 387 | 20240307 | 134200 | 13296716050 | 46050 | 45950 | 46050 | 45900 | 1302 |
| 388 | 20240307 | 134100 | 13236843000 | 45950 | 45900 | 45950 | 45900 | 92 |
| 389 | 20240307 | 134000 | 13232616150 | 45900 | 45900 | 45950 | 45850 | 247 |
| 390 | 20240307 | 133900 | 13221274400 | 45900 | 45900 | 45950 | 45900 | 439 |
| 391 | 20240307 | 133800 | 13201124250 | 45900 | 45950 | 45950 | 45900 | 52 |
| 392 | 20240307 | 133700 | 13198734950 | 45950 | 45850 | 45950 | 45800 | 621 |
| 393 | 20240307 | 133600 | 13170257750 | 45850 | 45850 | 45850 | 45800 | 636 |
| 394 | 20240307 | 133500 | 13141125600 | 45850 | 45750 | 45850 | 45750 | 283 |
| 395 | 20240307 | 133400 | 13128150750 | 45800 | 45900 | 45900 | 45750 | 2908 |
| 396 | 20240307 | 133300 | 12994883100 | 45900 | 45950 | 46000 | 45900 | 2083 |
| 397 | 20240307 | 133200 | 12899264250 | 46000 | 45950 | 46000 | 45950 | 747 |
| 398 | 20240307 | 133100 | 12864939100 | 46000 | 46000 | 46000 | 45950 | 76 |
| 399 | 20240307 | 133000 | 12861443150 | 45950 | 46000 | 46000 | 45950 | 56 |
| 400 | 20240307 | 132900 | 12858869350 | 46000 | 46000 | 46000 | 46000 | 45 |
| 401 | 20240307 | 132800 | 12856799350 | 46000 | 46000 | 46000 | 45950 | 279 |
| 402 | 20240307 | 132700 | 12843977250 | 45950 | 46050 | 46050 | 45950 | 2180 |
| 403 | 20240307 | 132600 | 12743803950 | 46050 | 46000 | 46050 | 45950 | 802 |
| 404 | 20240307 | 132500 | 12706913650 | 45950 | 46000 | 46000 | 45950 | 203 |
| 405 | 20240307 | 132400 | 12697583550 | 45950 | 46000 | 46050 | 45950 | 362 |
| 406 | 20240307 | 132300 | 12680933550 | 46000 | 46000 | 46000 | 45950 | 385 |
| 407 | 20240307 | 132200 | 12663238600 | 46000 | 46100 | 46100 | 45950 | 88 |
| 408 | 20240307 | 132100 | 12659192750 | 45950 | 46000 | 46000 | 45950 | 578 |
| 409 | 20240307 | 132000 | 12632611800 | 46000 | 46000 | 46000 | 46000 | 74 |
| 410 | 20240307 | 131900 | 12629207800 | 46000 | 46050 | 46100 | 46000 | 265 |
| 411 | 20240307 | 131800 | 12617006700 | 46050 | 46050 | 46050 | 46050 | 53 |
| 412 | 20240307 | 131700 | 12614566050 | 46050 | 46050 | 46100 | 46050 | 233 |
| 413 | 20240307 | 131600 | 12603836350 | 46050 | 46050 | 46050 | 46050 | 165 |
| 414 | 20240307 | 131500 | 12596238100 | 46100 | 46050 | 46100 | 46050 | 150 |
| 415 | 20240307 | 131400 | 12589330100 | 46050 | 46050 | 46050 | 46000 | 223 |
| 416 | 20240307 | 131300 | 12579061100 | 46050 | 46100 | 46100 | 46050 | 501 |
| 417 | 20240307 | 131200 | 12555980250 | 46050 | 46100 | 46100 | 46050 | 81 |
| 418 | 20240307 | 131100 | 12552249450 | 46100 | 46050 | 46100 | 46050 | 511 |
| 419 | 20240307 | 131000 | 12528693600 | 46100 | 46150 | 46150 | 46100 | 524 |
| 420 | 20240307 | 130900 | 12504524150 | 46150 | 46200 | 46200 | 46150 | 101 |
| 421 | 20240307 | 130800 | 12499859200 | 46300 | 46150 | 46300 | 46150 | 127 |
| 422 | 20240307 | 130700 | 12493989700 | 46200 | 46250 | 46250 | 46200 | 172 |
| 423 | 20240307 | 130600 | 12486042200 | 46250 | 46300 | 46300 | 46250 | 158 |
| 424 | 20240307 | 130500 | 12478729200 | 46250 | 46250 | 46250 | 46250 | 140 |
| 425 | 20240307 | 130400 | 12472254200 | 46250 | 46250 | 46250 | 46250 | 481 |
| 426 | 20240307 | 130300 | 12450007950 | 46200 | 46250 | 46250 | 46200 | 501 |
| 427 | 20240307 | 130200 | 12426861700 | 46200 | 46250 | 46300 | 46200 | 257 |
| 428 | 20240307 | 130100 | 12414971700 | 46150 | 46250 | 46250 | 46150 | 34 |
| 429 | 20240307 | 130000 | 12413400100 | 46150 | 46150 | 46150 | 46150 | 21 |
| 430 | 20240307 | 125900 | 12412430950 | 46250 | 46250 | 46250 | 46250 | 77 |
| 431 | 20240307 | 125800 | 12408869700 | 46300 | 46200 | 46300 | 46200 | 12 |
| 432 | 20240307 | 125700 | 12408314300 | 46200 | 46150 | 46250 | 46150 | 1579 |
| 433 | 20240307 | 125600 | 12335391050 | 46150 | 46100 | 46150 | 46100 | 7 |
| 434 | 20240307 | 125500 | 12335068300 | 46100 | 46100 | 46100 | 46000 | 388 |
| 435 | 20240307 | 125400 | 12317186300 | 46100 | 46150 | 46150 | 46100 | 97 |
| 436 | 20240307 | 125300 | 12312710900 | 46150 | 45950 | 46150 | 45950 | 515 |
| 437 | 20240307 | 125200 | 12288955400 | 45950 | 46000 | 46100 | 45950 | 161 |
| 438 | 20240307 | 125100 | 12281555500 | 46000 | 46000 | 46100 | 45950 | 1414 |
| 439 | 20240307 | 125000 | 12216501100 | 45950 | 45950 | 46000 | 45950 | 738 |
| 440 | 20240307 | 124900 | 12182565350 | 45950 | 46000 | 46000 | 45950 | 685 |
| 441 | 20240307 | 124800 | 12151089550 | 46000 | 46000 | 46050 | 45950 | 1506 |
| 442 | 20240307 | 124700 | 12081821500 | 46000 | 46100 | 46100 | 46000 | 245 |
| 443 | 20240307 | 124600 | 12070545300 | 46050 | 46100 | 46100 | 46050 | 392 |
| 444 | 20240307 | 124500 | 12052487450 | 46100 | 46100 | 46100 | 46100 | 19 |
| 445 | 20240307 | 124400 | 12051611550 | 46100 | 46100 | 46100 | 46100 | 156 |
| 446 | 20240307 | 124300 | 12044419950 | 46150 | 46050 | 46150 | 46050 | 128 |
| 447 | 20240307 | 124200 | 12038522450 | 46100 | 46100 | 46100 | 46100 | 10 |
| 448 | 20240307 | 124100 | 12038061450 | 46150 | 46100 | 46150 | 46000 | 1407 |
| 449 | 20240307 | 124000 | 11973339050 | 46150 | 46100 | 46200 | 46000 | 3241 |
| 450 | 20240307 | 123900 | 11824186650 | 46100 | 46050 | 46200 | 46050 | 497 |
| 451 | 20240307 | 123800 | 11801280100 | 46050 | 46150 | 46150 | 46050 | 211 |
| 452 | 20240307 | 123700 | 11791553100 | 46150 | 46050 | 46150 | 46050 | 223 |
| 453 | 20240307 | 123600 | 11781276500 | 46100 | 46150 | 46150 | 46050 | 341 |
| 454 | 20240307 | 123500 | 11765557600 | 46150 | 46100 | 46150 | 46050 | 249 |
| 455 | 20240307 | 123400 | 11754081500 | 46100 | 46050 | 46100 | 46050 | 37 |
| 456 | 20240307 | 123300 | 11752377300 | 46100 | 46100 | 46150 | 46000 | 7534 |
| 457 | 20240307 | 123200 | 11405641950 | 46150 | 46200 | 46200 | 46150 | 18 |
| 458 | 20240307 | 123100 | 11404811000 | 46100 | 46100 | 46150 | 46000 | 2501 |
| 459 | 20240307 | 123000 | 11289675750 | 46050 | 46200 | 46200 | 46050 | 5805 |
| 460 | 20240307 | 122900 | 11022128850 | 46250 | 46250 | 46250 | 46250 | 39 |
| 461 | 20240307 | 122800 | 11020325100 | 46250 | 46250 | 46300 | 46250 | 22 |
| 462 | 20240307 | 122700 | 11019307500 | 46250 | 46200 | 46250 | 46150 | 180 |
| 463 | 20240307 | 122600 | 11010991000 | 46150 | 46250 | 46250 | 46150 | 368 |
| 464 | 20240307 | 122500 | 10993988550 | 46300 | 46300 | 46300 | 46300 | 76 |
| 465 | 20240307 | 122400 | 10990469750 | 46300 | 46250 | 46300 | 46250 | 248 |
| 466 | 20240307 | 122300 | 10978989850 | 46250 | 46250 | 46250 | 46250 | 16 |
| 467 | 20240307 | 122200 | 10978249850 | 46300 | 46300 | 46300 | 46250 | 76 |
| 468 | 20240307 | 122100 | 10974733400 | 46300 | 46250 | 46300 | 46250 | 256 |
| 469 | 20240307 | 122000 | 10962893350 | 46250 | 46250 | 46300 | 46250 | 222 |
| 470 | 20240307 | 121900 | 10952618750 | 46250 | 46250 | 46250 | 46250 | 29 |
| 471 | 20240307 | 121800 | 10951277500 | 46250 | 46250 | 46250 | 46200 | 114 |
| 472 | 20240307 | 121700 | 10946009900 | 46250 | 46250 | 46300 | 46250 | 43 |
| 473 | 20240307 | 121600 | 10944021100 | 46250 | 46250 | 46300 | 46200 | 244 |
| 474 | 20240307 | 121500 | 10932737800 | 46250 | 46150 | 46250 | 46150 | 1056 |
| 475 | 20240307 | 121400 | 10883950850 | 46150 | 46350 | 46350 | 46150 | 1495 |
| 476 | 20240307 | 121300 | 10814945200 | 46450 | 46300 | 46450 | 46300 | 654 |
| 477 | 20240307 | 121200 | 10784593900 | 46300 | 46250 | 46300 | 46200 | 338 |
| 478 | 20240307 | 121100 | 10768966050 | 46200 | 46150 | 46200 | 46150 | 613 |
| 479 | 20240307 | 121000 | 10740653250 | 46150 | 46200 | 46250 | 46150 | 893 |
| 480 | 20240307 | 120900 | 10699405250 | 46200 | 46250 | 46250 | 46200 | 1339 |
| 481 | 20240307 | 120800 | 10637530050 | 46250 | 46300 | 46300 | 46250 | 91 |
| 482 | 20240307 | 120700 | 10633319950 | 46300 | 46300 | 46300 | 46250 | 184 |
| 483 | 20240307 | 120600 | 10624807350 | 46300 | 46400 | 46400 | 46250 | 1679 |
| 484 | 20240307 | 120500 | 10546920100 | 46450 | 46450 | 46600 | 46400 | 775 |
| 485 | 20240307 | 120400 | 10510927700 | 46450 | 46500 | 46500 | 46450 | 212 |
| 486 | 20240307 | 120300 | 10501073550 | 46500 | 46600 | 46600 | 46500 | 385 |
| 487 | 20240307 | 120200 | 10483150550 | 46600 | 46600 | 46600 | 46600 | 9 |
| 488 | 20240307 | 120100 | 10482731150 | 46600 | 46600 | 46600 | 46600 | 70 |
| 489 | 20240307 | 120000 | 10479469150 | 46600 | 46650 | 46700 | 46600 | 77 |
| 490 | 20240307 | 115900 | 10475879250 | 46650 | 46700 | 46700 | 46650 | 72 |
| 491 | 20240307 | 115800 | 10472520200 | 46650 | 46600 | 46700 | 46600 | 206 |
| 492 | 20240307 | 115700 | 10462904700 | 46600 | 46550 | 46600 | 46550 | 90 |
| 493 | 20240307 | 115600 | 10458715000 | 46600 | 46700 | 46700 | 46600 | 51 |
| 494 | 20240307 | 115500 | 10456337800 | 46550 | 46600 | 46750 | 46550 | 446 |
| 495 | 20240307 | 115400 | 10435532150 | 46650 | 46700 | 46750 | 46600 | 223 |
| 496 | 20240307 | 115300 | 10425125250 | 46700 | 46650 | 46750 | 46650 | 343 |
| 497 | 20240307 | 115200 | 10409107950 | 46700 | 46700 | 46750 | 46700 | 80 |
| 498 | 20240307 | 115100 | 10405371600 | 46750 | 46750 | 46750 | 46700 | 305 |
| 499 | 20240307 | 115000 | 10391120700 | 46700 | 46750 | 46750 | 46700 | 269 |
| 500 | 20240307 | 114900 | 10378549950 | 46750 | 46650 | 46750 | 46650 | 235 |
| 501 | 20240307 | 114800 | 10367568600 | 46700 | 46600 | 46700 | 46600 | 447 |
| 502 | 20240307 | 114700 | 10346696850 | 46600 | 46600 | 46700 | 46600 | 1837 |
| 503 | 20240307 | 114600 | 10261045200 | 46600 | 46550 | 46600 | 46500 | 420 |
| 504 | 20240307 | 114500 | 10241500000 | 46550 | 46600 | 46600 | 46550 | 395 |
| 505 | 20240307 | 114400 | 10223098350 | 46550 | 46550 | 46600 | 46550 | 120 |
| 506 | 20240307 | 114300 | 10217512000 | 46600 | 46450 | 46600 | 46400 | 2507 |
| 507 | 20240307 | 114200 | 10100880050 | 46500 | 46550 | 46550 | 46500 | 403 |
| 508 | 20240307 | 114100 | 10082138400 | 46550 | 46600 | 46600 | 46550 | 186 |
| 509 | 20240307 | 114000 | 10073472700 | 46600 | 46550 | 46650 | 46550 | 279 |
| 510 | 20240307 | 113900 | 10060483400 | 46550 | 46600 | 46650 | 46550 | 1508 |
| 511 | 20240307 | 113800 | 9990207800 | 46650 | 46650 | 46650 | 46600 | 394 |
| 512 | 20240307 | 113700 | 9971843800 | 46600 | 46600 | 46600 | 46600 | 201 |
| 513 | 20240307 | 113600 | 9962477200 | 46650 | 46600 | 46650 | 46600 | 283 |
| 514 | 20240307 | 113500 | 9949283550 | 46650 | 46600 | 46650 | 46600 | 42 |
| 515 | 20240307 | 113400 | 9947324700 | 46650 | 46600 | 46650 | 46600 | 222 |
| 516 | 20240307 | 113300 | 9936971900 | 46600 | 46600 | 46600 | 46600 | 156 |
| 517 | 20240307 | 113200 | 9929702300 | 46650 | 46600 | 46650 | 46600 | 196 |
| 518 | 20240307 | 113100 | 9920559550 | 46600 | 46650 | 46650 | 46600 | 25 |
| 519 | 20240307 | 113000 | 9919393500 | 46650 | 46650 | 46750 | 46650 | 212 |
| 520 | 20240307 | 112900 | 9909501750 | 46650 | 46700 | 46700 | 46600 | 184 |
| 521 | 20240307 | 112800 | 9900922550 | 46700 | 46700 | 46750 | 46650 | 213 |
| 522 | 20240307 | 112700 | 9890975700 | 46650 | 46650 | 46750 | 46650 | 104 |
| 523 | 20240307 | 112600 | 9886120600 | 46750 | 46700 | 46750 | 46650 | 169 |
| 524 | 20240307 | 112500 | 9878223800 | 46700 | 46750 | 46750 | 46700 | 75 |
| 525 | 20240307 | 112400 | 9874721000 | 46750 | 46650 | 46750 | 46650 | 169 |
| 526 | 20240307 | 112300 | 9866824900 | 46650 | 46750 | 46750 | 46600 | 225 |
| 527 | 20240307 | 112200 | 9856316350 | 46750 | 46750 | 46800 | 46750 | 232 |
| 528 | 20240307 | 112100 | 9845463250 | 46800 | 46750 | 46800 | 46750 | 399 |
| 529 | 20240307 | 112000 | 9826809150 | 46750 | 46800 | 46800 | 46750 | 452 |
| 530 | 20240307 | 111900 | 9805660450 | 46750 | 46750 | 46750 | 46650 | 1108 |
| 531 | 20240307 | 111800 | 9753917700 | 46800 | 46800 | 46800 | 46750 | 277 |
| 532 | 20240307 | 111700 | 9740960200 | 46750 | 46800 | 46800 | 46750 | 30 |
| 533 | 20240307 | 111600 | 9739556250 | 46800 | 46800 | 46850 | 46800 | 238 |
| 534 | 20240307 | 111500 | 9728416350 | 46850 | 46800 | 46850 | 46750 | 322 |
| 535 | 20240307 | 111400 | 9713344750 | 46750 | 46800 | 46800 | 46750 | 203 |
| 536 | 20240307 | 111300 | 9703846550 | 46800 | 46700 | 46800 | 46700 | 356 |
| 537 | 20240307 | 111200 | 9687201100 | 46700 | 46750 | 46750 | 46650 | 217 |
| 538 | 20240307 | 111100 | 9677069350 | 46750 | 46650 | 46750 | 46650 | 419 |
| 539 | 20240307 | 111000 | 9657499550 | 46600 | 46600 | 46600 | 46600 | 97 |
| 540 | 20240307 | 110900 | 9652979350 | 46800 | 46700 | 46800 | 46550 | 563 |
| 541 | 20240307 | 110800 | 9626698800 | 46750 | 46800 | 46800 | 46700 | 178 |
| 542 | 20240307 | 110700 | 9618377650 | 46800 | 46700 | 46850 | 46650 | 421 |
| 543 | 20240307 | 110600 | 9598699150 | 46700 | 46700 | 46700 | 46550 | 650 |
| 544 | 20240307 | 110500 | 9568377800 | 46750 | 46750 | 46800 | 46700 | 1241 |
| 545 | 20240307 | 110400 | 9510378750 | 46750 | 46750 | 46800 | 46750 | 277 |
| 546 | 20240307 | 110300 | 9497427250 | 46750 | 46650 | 46850 | 46650 | 1375 |
| 547 | 20240307 | 110200 | 9433103700 | 46650 | 46500 | 46650 | 46500 | 533 |
| 548 | 20240307 | 110100 | 9408284300 | 46500 | 46500 | 46600 | 46450 | 359 |
| 549 | 20240307 | 110000 | 9391583250 | 46500 | 46350 | 46500 | 46350 | 363 |
| 550 | 20240307 | 105900 | 9374720900 | 46400 | 46200 | 46400 | 46200 | 729 |
| 551 | 20240307 | 105800 | 9340959150 | 46250 | 46150 | 46250 | 46150 | 295 |
| 552 | 20240307 | 105700 | 9327328150 | 46200 | 46150 | 46300 | 46150 | 358 |
| 553 | 20240307 | 105600 | 9310785350 | 46150 | 46150 | 46200 | 46100 | 336 |
| 554 | 20240307 | 105500 | 9295276600 | 46100 | 46100 | 46150 | 46100 | 684 |
| 555 | 20240307 | 105400 | 9263741750 | 46150 | 46100 | 46150 | 46100 | 502 |
| 556 | 20240307 | 105300 | 9240592400 | 46100 | 46150 | 46150 | 46100 | 132 |
| 557 | 20240307 | 105200 | 9234504900 | 46200 | 46250 | 46250 | 46100 | 397 |
| 558 | 20240307 | 105100 | 9216182100 | 46250 | 46200 | 46300 | 46100 | 477 |
| 559 | 20240307 | 105000 | 9194158350 | 46200 | 46150 | 46200 | 46050 | 1479 |
| 560 | 20240307 | 104900 | 9125982000 | 46150 | 46150 | 46150 | 46100 | 1040 |
| 561 | 20240307 | 104800 | 9078023950 | 46150 | 46050 | 46200 | 46050 | 373 |
| 562 | 20240307 | 104700 | 9060801450 | 46050 | 46200 | 46200 | 46050 | 780 |
| 563 | 20240307 | 104600 | 9024868000 | 46150 | 46050 | 46250 | 46050 | 1361 |
| 564 | 20240307 | 104500 | 8962084500 | 46100 | 46200 | 46250 | 46050 | 2255 |
| 565 | 20240307 | 104400 | 8858168750 | 46300 | 46100 | 46300 | 46050 | 1434 |
| 566 | 20240307 | 104300 | 8791999450 | 46150 | 46200 | 46200 | 46050 | 2527 |
| 567 | 20240307 | 104200 | 8675405950 | 46200 | 46150 | 46250 | 46150 | 1807 |
| 568 | 20240307 | 104100 | 8591910400 | 46150 | 46150 | 46200 | 46100 | 1654 |
| 569 | 20240307 | 104000 | 8515622450 | 46150 | 46200 | 46250 | 46150 | 2220 |
| 570 | 20240307 | 103900 | 8413082050 | 46200 | 46300 | 46300 | 46200 | 1088 |
| 571 | 20240307 | 103800 | 8362778000 | 46250 | 46250 | 46300 | 46250 | 960 |
| 572 | 20240307 | 103700 | 8318369350 | 46250 | 46350 | 46350 | 46250 | 3130 |
| 573 | 20240307 | 103600 | 8173495450 | 46350 | 46400 | 46500 | 46350 | 725 |
| 574 | 20240307 | 103500 | 8139843450 | 46400 | 46350 | 46450 | 46350 | 359 |
| 575 | 20240307 | 103400 | 8123186550 | 46350 | 46350 | 46450 | 46350 | 394 |
| 576 | 20240307 | 103300 | 8104914650 | 46450 | 46400 | 46450 | 46350 | 589 |
| 577 | 20240307 | 103200 | 8077598350 | 46350 | 46350 | 46550 | 46300 | 151 |
| 578 | 20240307 | 103100 | 8070592000 | 46650 | 46450 | 46650 | 46300 | 1508 |
| 579 | 20240307 | 103000 | 8000551700 | 46500 | 46700 | 46700 | 46500 | 197 |
| 580 | 20240307 | 102900 | 7991376800 | 46700 | 46400 | 46750 | 46400 | 2025 |
| 581 | 20240307 | 102800 | 7897183650 | 46450 | 46400 | 46450 | 46250 | 1495 |
| 582 | 20240307 | 102700 | 7827862800 | 46350 | 46300 | 46350 | 46250 | 3511 |
| 583 | 20240307 | 102600 | 7665344500 | 46350 | 46400 | 46400 | 46300 | 1262 |
| 584 | 20240307 | 102500 | 7606879850 | 46350 | 46350 | 46400 | 46350 | 411 |
| 585 | 20240307 | 102400 | 7587821500 | 46350 | 46450 | 46450 | 46350 | 1088 |
| 586 | 20240307 | 102300 | 7537356400 | 46400 | 46450 | 46500 | 46400 | 2906 |
| 587 | 20240307 | 102200 | 7402414700 | 46450 | 46550 | 46550 | 46450 | 1021 |
| 588 | 20240307 | 102100 | 7354936950 | 46500 | 46550 | 46600 | 46500 | 3336 |
| 589 | 20240307 | 102000 | 7199699950 | 46600 | 46650 | 46650 | 46550 | 2836 |
| 590 | 20240307 | 101900 | 7067530850 | 46800 | 46800 | 46800 | 46600 | 198 |
| 591 | 20240307 | 101800 | 7058271200 | 46600 | 46700 | 46800 | 46600 | 314 |
| 592 | 20240307 | 101700 | 7043634450 | 46800 | 46700 | 46850 | 46650 | 1020 |
| 593 | 20240307 | 101600 | 6996016850 | 46700 | 46850 | 46850 | 46700 | 259 |
| 594 | 20240307 | 101500 | 6983906550 | 46850 | 46700 | 46850 | 46700 | 236 |
| 595 | 20240307 | 101400 | 6972871750 | 46700 | 46700 | 46700 | 46650 | 35 |
| 596 | 20240307 | 101300 | 6971237300 | 46700 | 46550 | 46700 | 46550 | 544 |
| 597 | 20240307 | 101200 | 6945868400 | 46650 | 46550 | 46650 | 46550 | 885 |
| 598 | 20240307 | 101100 | 6904619450 | 46550 | 46700 | 46700 | 46550 | 3788 |
| 599 | 20240307 | 101000 | 6728032000 | 46700 | 46650 | 46700 | 46650 | 1278 |
| 600 | 20240307 | 100900 | 6668352400 | 46700 | 46700 | 46750 | 46650 | 1177 |
| 601 | 20240307 | 100800 | 6613357600 | 46750 | 46750 | 46800 | 46700 | 487 |
| 602 | 20240307 | 100700 | 6590595950 | 46700 | 46800 | 46850 | 46700 | 2392 |
| 603 | 20240307 | 100600 | 6478846150 | 46800 | 46850 | 46850 | 46750 | 2070 |
| 604 | 20240307 | 100500 | 6381977700 | 46800 | 46900 | 46900 | 46800 | 1631 |
| 605 | 20240307 | 100400 | 6305596450 | 46850 | 46900 | 46900 | 46850 | 762 |
| 606 | 20240307 | 100300 | 6269882800 | 46850 | 46900 | 46900 | 46850 | 104 |
| 607 | 20240307 | 100200 | 6265008850 | 46900 | 46850 | 46900 | 46850 | 781 |
| 608 | 20240307 | 100100 | 6228398100 | 46900 | 46950 | 46950 | 46900 | 990 |
| 609 | 20240307 | 100000 | 6181965900 | 46950 | 47000 | 47000 | 46900 | 1138 |
| 610 | 20240307 | 095900 | 6128541650 | 47000 | 47000 | 47000 | 46950 | 243 |
| 611 | 20240307 | 095800 | 6117123200 | 46950 | 46950 | 47000 | 46950 | 807 |
| 612 | 20240307 | 095700 | 6079199550 | 46950 | 47000 | 47000 | 46950 | 1065 |
| 613 | 20240307 | 095600 | 6029197600 | 47000 | 47050 | 47100 | 47000 | 1259 |
| 614 | 20240307 | 095500 | 5970002100 | 47050 | 47050 | 47100 | 47050 | 485 |
| 615 | 20240307 | 095400 | 5947180150 | 47100 | 47150 | 47150 | 47050 | 347 |
| 616 | 20240307 | 095300 | 5930829750 | 47100 | 47050 | 47150 | 47050 | 352 |
| 617 | 20240307 | 095200 | 5914260500 | 47100 | 47150 | 47150 | 47100 | 687 |
| 618 | 20240307 | 095100 | 5881902650 | 47200 | 47200 | 47200 | 47100 | 406 |
| 619 | 20240307 | 095000 | 5862759150 | 47200 | 47300 | 47300 | 47150 | 470 |
| 620 | 20240307 | 094900 | 5840571400 | 47300 | 47300 | 47300 | 47200 | 910 |
| 621 | 20240307 | 094800 | 5797566450 | 47300 | 47250 | 47300 | 47200 | 1019 |
| 622 | 20240307 | 094700 | 5749406550 | 47200 | 47100 | 47200 | 47100 | 1036 |
| 623 | 20240307 | 094600 | 5700550700 | 47000 | 47100 | 47100 | 47000 | 1292 |
| 624 | 20240307 | 094500 | 5639747750 | 47100 | 46950 | 47100 | 46950 | 2449 |
| 625 | 20240307 | 094400 | 5524606150 | 46900 | 46950 | 46950 | 46900 | 381 |
| 626 | 20240307 | 094300 | 5506734300 | 46900 | 46900 | 46950 | 46900 | 599 |
| 627 | 20240307 | 094200 | 5478631000 | 46900 | 46950 | 46950 | 46900 | 209 |
| 628 | 20240307 | 094100 | 5468827700 | 46900 | 46950 | 47100 | 46900 | 1603 |
| 629 | 20240307 | 094000 | 5393526800 | 46950 | 47050 | 47150 | 46900 | 489 |
| 630 | 20240307 | 093900 | 5370558900 | 47200 | 47200 | 47300 | 47000 | 2346 |
| 631 | 20240307 | 093800 | 5259868050 | 47250 | 47100 | 47250 | 47100 | 1356 |
| 632 | 20240307 | 093700 | 5195923800 | 47100 | 47000 | 47100 | 47000 | 1260 |
| 633 | 20240307 | 093600 | 5136653900 | 46950 | 46900 | 47000 | 46850 | 1589 |
| 634 | 20240307 | 093500 | 5062064150 | 46850 | 46750 | 46900 | 46750 | 1056 |
| 635 | 20240307 | 093400 | 5012615900 | 46800 | 46750 | 46800 | 46700 | 488 |
| 636 | 20240307 | 093300 | 4989794050 | 46800 | 46750 | 46800 | 46700 | 463 |
| 637 | 20240307 | 093200 | 4968140000 | 46750 | 46800 | 46850 | 46750 | 625 |
| 638 | 20240307 | 093100 | 4938881000 | 46800 | 46600 | 46850 | 46600 | 638 |
| 639 | 20240307 | 093000 | 4909030950 | 46700 | 46550 | 46750 | 46500 | 1491 |
| 640 | 20240307 | 092900 | 4839468800 | 46550 | 46600 | 46700 | 46550 | 1307 |
| 641 | 20240307 | 092800 | 4778611100 | 46600 | 46700 | 46700 | 46550 | 1529 |
| 642 | 20240307 | 092700 | 4707345750 | 46700 | 46650 | 46750 | 46600 | 406 |
| 643 | 20240307 | 092600 | 4688391550 | 46700 | 46600 | 46700 | 46600 | 486 |
| 644 | 20240307 | 092500 | 4665707550 | 46600 | 46550 | 46700 | 46550 | 1090 |
| 645 | 20240307 | 092400 | 4614883250 | 46500 | 46400 | 46500 | 46400 | 837 |
| 646 | 20240307 | 092300 | 4576014300 | 46400 | 46550 | 46600 | 46350 | 1166 |
| 647 | 20240307 | 092200 | 4521824450 | 46550 | 46400 | 46550 | 46200 | 2954 |
| 648 | 20240307 | 092100 | 4384992100 | 46350 | 46750 | 46750 | 46350 | 4325 |
| 649 | 20240307 | 092000 | 4183496350 | 46750 | 46750 | 46800 | 46750 | 2230 |
| 650 | 20240307 | 091900 | 4079210000 | 46800 | 46850 | 46900 | 46750 | 2415 |
| 651 | 20240307 | 091800 | 3966162150 | 46900 | 46850 | 46950 | 46800 | 2104 |
| 652 | 20240307 | 091700 | 3867539650 | 46850 | 46850 | 46950 | 46800 | 3890 |
| 653 | 20240307 | 091600 | 3685238300 | 46850 | 47000 | 47050 | 46850 | 3647 |
| 654 | 20240307 | 091500 | 3513970300 | 47050 | 47050 | 47100 | 47000 | 2285 |
| 655 | 20240307 | 091400 | 3406482900 | 47100 | 47100 | 47150 | 47050 | 1524 |
| 656 | 20240307 | 091300 | 3334735450 | 47200 | 47200 | 47200 | 47100 | 1701 |
| 657 | 20240307 | 091200 | 3254590950 | 47150 | 47050 | 47200 | 47050 | 1139 |
| 658 | 20240307 | 091100 | 3200929100 | 47100 | 47250 | 47250 | 47100 | 2371 |
| 659 | 20240307 | 091000 | 3089183750 | 47350 | 47300 | 47350 | 47100 | 2244 |
| 660 | 20240307 | 090900 | 2983263500 | 47300 | 47150 | 47300 | 47100 | 3473 |
| 661 | 20240307 | 090800 | 2819419700 | 47150 | 47000 | 47250 | 46950 | 9258 |
| 662 | 20240307 | 090700 | 2383728300 | 47000 | 47100 | 47200 | 47000 | 8993 |
| 663 | 20240307 | 090600 | 1960395550 | 47150 | 47400 | 47450 | 47150 | 3091 |
| 664 | 20240307 | 090500 | 1814269450 | 47450 | 47500 | 47500 | 47400 | 1389 |
| 665 | 20240307 | 090400 | 1748393550 | 47500 | 47400 | 47550 | 47350 | 2852 |
| 666 | 20240307 | 090300 | 1612940600 | 47350 | 47350 | 47500 | 47250 | 2499 |
| 667 | 20240307 | 090200 | 1494658750 | 47550 | 47600 | 47650 | 47350 | 4851 |
| 668 | 20240307 | 090100 | 1264225400 | 47650 | 47700 | 47950 | 47500 | 5405 |
| 669 | 20240307 | 090000 | 1006354400 | 47700 | 48200 | 48350 | 47500 | 20917 |