36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 200500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 3 | 20240308 | 200400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20240308 | 200300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20240308 | 200200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20240308 | 200100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20240308 | 200000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20240308 | 195900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20240308 | 195800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20240308 | 195700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20240308 | 195600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20240308 | 195500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20240308 | 195400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20240308 | 195300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20240308 | 195200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20240308 | 195100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20240308 | 195000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20240308 | 194900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20240308 | 194800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20240308 | 194700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20240308 | 194600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20240308 | 194500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20240308 | 194400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20240308 | 194300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20240308 | 194200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20240308 | 194100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20240308 | 194000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20240308 | 193900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20240308 | 193800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20240308 | 193700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20240308 | 193600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20240308 | 193500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 33 | 20240308 | 193400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20240308 | 193300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20240308 | 193200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20240308 | 193100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20240308 | 193000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20240308 | 192900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20240308 | 192800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20240308 | 192700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20240308 | 192600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20240308 | 192500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20240308 | 192400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20240308 | 192300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20240308 | 192200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20240308 | 192100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20240308 | 192000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20240308 | 191900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20240308 | 191800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20240308 | 191700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20240308 | 191600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20240308 | 191500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20240308 | 191400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20240308 | 191300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20240308 | 191200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20240308 | 191100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20240308 | 191000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20240308 | 190900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20240308 | 190800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20240308 | 190700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20240308 | 190600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20240308 | 190500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 63 | 20240308 | 190400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20240308 | 190300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20240308 | 190200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20240308 | 190100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20240308 | 190000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20240308 | 185900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20240308 | 185800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20240308 | 185700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20240308 | 185600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20240308 | 185500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20240308 | 185400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20240308 | 185300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20240308 | 185200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20240308 | 185100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20240308 | 185000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20240308 | 184900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20240308 | 184800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20240308 | 184700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20240308 | 184600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20240308 | 184500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20240308 | 184400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20240308 | 184300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20240308 | 184200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20240308 | 184100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20240308 | 184000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20240308 | 183900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20240308 | 183800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20240308 | 183700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20240308 | 183600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20240308 | 183500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 93 | 20240308 | 183400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20240308 | 183300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20240308 | 183200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20240308 | 183100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20240308 | 183000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20240308 | 182900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20240308 | 182800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20240308 | 182700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20240308 | 182600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20240308 | 182500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20240308 | 182400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20240308 | 182300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20240308 | 182200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20240308 | 182100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20240308 | 182000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20240308 | 181900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20240308 | 181800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20240308 | 181700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20240308 | 181600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20240308 | 181500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20240308 | 181400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20240308 | 181300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20240308 | 181200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20240308 | 181100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20240308 | 181000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20240308 | 180900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20240308 | 180800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20240308 | 180700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20240308 | 180600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20240308 | 180500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 123 | 20240308 | 180400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20240308 | 180300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20240308 | 180200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20240308 | 180100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20240308 | 180000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20240308 | 175900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20240308 | 175800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20240308 | 175700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20240308 | 175600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20240308 | 175500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20240308 | 175400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20240308 | 175300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20240308 | 175200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20240308 | 175100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20240308 | 175000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20240308 | 174900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20240308 | 174800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20240308 | 174700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20240308 | 174600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20240308 | 174500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20240308 | 174400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20240308 | 174300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20240308 | 174200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20240308 | 174100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20240308 | 174000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20240308 | 173900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20240308 | 173800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20240308 | 173700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20240308 | 173600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20240308 | 173500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 153 | 20240308 | 173400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20240308 | 173300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20240308 | 173200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20240308 | 173100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20240308 | 173000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20240308 | 172900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20240308 | 172800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20240308 | 172700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20240308 | 172600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20240308 | 172500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20240308 | 172400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20240308 | 172300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20240308 | 172200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20240308 | 172100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20240308 | 172000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20240308 | 171900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20240308 | 171800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20240308 | 171700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20240308 | 171600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20240308 | 171500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20240308 | 171400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20240308 | 171300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20240308 | 171200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20240308 | 171100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20240308 | 171000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20240308 | 170900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20240308 | 170800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20240308 | 170700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20240308 | 170600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20240308 | 170500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 183 | 20240308 | 170400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20240308 | 170300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20240308 | 170200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20240308 | 170100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20240308 | 170000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20240308 | 165900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20240308 | 165800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20240308 | 165700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20240308 | 165600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20240308 | 165500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20240308 | 165400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20240308 | 165300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20240308 | 165200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20240308 | 165100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20240308 | 165000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20240308 | 164900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20240308 | 164800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20240308 | 164700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20240308 | 164600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20240308 | 164500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20240308 | 164400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20240308 | 164300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20240308 | 164200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20240308 | 164100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20240308 | 164000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20240308 | 163900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20240308 | 163800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20240308 | 163700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20240308 | 163600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20240308 | 163500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 213 | 20240308 | 163400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20240308 | 163300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20240308 | 163200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20240308 | 163100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20240308 | 163000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20240308 | 162900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20240308 | 162800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20240308 | 162700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20240308 | 162600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20240308 | 162500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20240308 | 162400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20240308 | 162300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20240308 | 162200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20240308 | 162100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20240308 | 162000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20240308 | 161900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20240308 | 161800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20240308 | 161700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20240308 | 161600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20240308 | 161500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20240308 | 161400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20240308 | 161300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20240308 | 161200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20240308 | 161100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20240308 | 161000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20240308 | 160900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20240308 | 160800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20240308 | 160700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20240308 | 160600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20240308 | 160500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 243 | 20240308 | 160400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20240308 | 160300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20240308 | 160200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20240308 | 160100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20240308 | 160000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20240308 | 155900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20240308 | 155800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20240308 | 155700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20240308 | 155600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20240308 | 155500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20240308 | 155400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20240308 | 155300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20240308 | 155200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20240308 | 155100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20240308 | 155000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20240308 | 154900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20240308 | 154800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20240308 | 154700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20240308 | 154600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20240308 | 154500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20240308 | 154400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20240308 | 154300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20240308 | 154200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20240308 | 154100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20240308 | 154000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20240308 | 153900 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20240308 | 153800 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20240308 | 153700 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20240308 | 153600 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 272 | 20240308 | 153500 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 273 | 20240308 | 153400 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 274 | 20240308 | 153300 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 275 | 20240308 | 153200 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 276 | 20240308 | 153100 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 0 |
| 277 | 20240308 | 153000 | 23501918350 | 47000 | 47000 | 47000 | 47000 | 6426 |
| 278 | 20240308 | 152900 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 279 | 20240308 | 152800 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 280 | 20240308 | 152700 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 281 | 20240308 | 152600 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 282 | 20240308 | 152500 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 283 | 20240308 | 152400 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 284 | 20240308 | 152300 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 285 | 20240308 | 152200 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 286 | 20240308 | 152100 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 287 | 20240308 | 152000 | 23199896350 | 46750 | 46750 | 46750 | 46750 | 0 |
| 288 | 20240308 | 151900 | 23199896350 | 46750 | 46850 | 46850 | 46750 | 1184 |
| 289 | 20240308 | 151800 | 23144497600 | 46850 | 46850 | 46900 | 46750 | 3234 |
| 290 | 20240308 | 151700 | 22993090150 | 46900 | 46850 | 46900 | 46800 | 1238 |
| 291 | 20240308 | 151600 | 22935079250 | 46850 | 46900 | 46900 | 46800 | 2656 |
| 292 | 20240308 | 151500 | 22810684950 | 46900 | 46850 | 46900 | 46850 | 563 |
| 293 | 20240308 | 151400 | 22784301050 | 46850 | 46900 | 46950 | 46850 | 504 |
| 294 | 20240308 | 151300 | 22760675600 | 46850 | 46850 | 47000 | 46800 | 4227 |
| 295 | 20240308 | 151200 | 22562414150 | 46900 | 46900 | 46950 | 46850 | 354 |
| 296 | 20240308 | 151100 | 22545813750 | 46900 | 46850 | 46950 | 46850 | 1651 |
| 297 | 20240308 | 151000 | 22468412250 | 46850 | 46900 | 46950 | 46850 | 537 |
| 298 | 20240308 | 150900 | 22443232750 | 46900 | 46950 | 46950 | 46850 | 791 |
| 299 | 20240308 | 150800 | 22406150350 | 46950 | 46900 | 46950 | 46850 | 214 |
| 300 | 20240308 | 150700 | 22396115600 | 46900 | 46950 | 46950 | 46850 | 792 |
| 301 | 20240308 | 150600 | 22358999100 | 46950 | 46950 | 46950 | 46900 | 519 |
| 302 | 20240308 | 150500 | 22334640600 | 46950 | 46950 | 46950 | 46900 | 22 |
| 303 | 20240308 | 150400 | 22333608500 | 46900 | 46850 | 46950 | 46850 | 344 |
| 304 | 20240308 | 150300 | 22317477900 | 46850 | 46900 | 46950 | 46850 | 832 |
| 305 | 20240308 | 150200 | 22278474800 | 46900 | 46950 | 47000 | 46900 | 3253 |
| 306 | 20240308 | 150100 | 22125781750 | 46950 | 46950 | 47000 | 46950 | 240 |
| 307 | 20240308 | 150000 | 22114513650 | 46950 | 46950 | 47000 | 46900 | 456 |
| 308 | 20240308 | 145900 | 22093097450 | 46950 | 46900 | 46950 | 46900 | 485 |
| 309 | 20240308 | 145800 | 22070329100 | 46900 | 46950 | 46950 | 46900 | 724 |
| 310 | 20240308 | 145700 | 22036349350 | 46950 | 46950 | 46950 | 46900 | 540 |
| 311 | 20240308 | 145600 | 22011007800 | 46950 | 46950 | 46950 | 46900 | 323 |
| 312 | 20240308 | 145500 | 21995851150 | 46950 | 46950 | 47000 | 46900 | 427 |
| 313 | 20240308 | 145400 | 21975806400 | 47000 | 47000 | 47000 | 46950 | 169 |
| 314 | 20240308 | 145300 | 21967871650 | 47000 | 46950 | 47000 | 46900 | 526 |
| 315 | 20240308 | 145200 | 21943190600 | 46950 | 46850 | 46950 | 46850 | 384 |
| 316 | 20240308 | 145100 | 21925183100 | 46900 | 46900 | 46900 | 46850 | 1368 |
| 317 | 20240308 | 145000 | 21861078000 | 46900 | 46900 | 46900 | 46850 | 2175 |
| 318 | 20240308 | 144900 | 21759093250 | 46850 | 46900 | 46950 | 46850 | 837 |
| 319 | 20240308 | 144800 | 21719844850 | 46900 | 47000 | 47000 | 46900 | 663 |
| 320 | 20240308 | 144700 | 21688713050 | 47000 | 47000 | 47050 | 46950 | 728 |
| 321 | 20240308 | 144600 | 21654505050 | 47000 | 47050 | 47050 | 47000 | 350 |
| 322 | 20240308 | 144500 | 21638051750 | 47050 | 47000 | 47050 | 47000 | 932 |
| 323 | 20240308 | 144400 | 21594247300 | 47000 | 46950 | 47000 | 46950 | 900 |
| 324 | 20240308 | 144300 | 21551950150 | 47000 | 47000 | 47000 | 46950 | 63 |
| 325 | 20240308 | 144200 | 21548991050 | 47000 | 46950 | 47000 | 46950 | 573 |
| 326 | 20240308 | 144100 | 21522078550 | 46950 | 46950 | 46950 | 46850 | 611 |
| 327 | 20240308 | 144000 | 21493422350 | 46950 | 47000 | 47000 | 46900 | 671 |
| 328 | 20240308 | 143900 | 21461918400 | 47000 | 46950 | 47000 | 46950 | 123 |
| 329 | 20240308 | 143800 | 21456139000 | 46950 | 46950 | 47000 | 46950 | 365 |
| 330 | 20240308 | 143700 | 21438990100 | 47000 | 47000 | 47050 | 46950 | 372 |
| 331 | 20240308 | 143600 | 21421500350 | 47000 | 47050 | 47050 | 47000 | 305 |
| 332 | 20240308 | 143500 | 21407156250 | 47100 | 47050 | 47100 | 47000 | 240 |
| 333 | 20240308 | 143400 | 21395873300 | 47000 | 47150 | 47150 | 47000 | 192 |
| 334 | 20240308 | 143300 | 21386839300 | 47100 | 47000 | 47100 | 46950 | 421 |
| 335 | 20240308 | 143200 | 21367047450 | 47000 | 46950 | 47150 | 46950 | 1689 |
| 336 | 20240308 | 143100 | 21287639150 | 46950 | 46850 | 46950 | 46850 | 337 |
| 337 | 20240308 | 143000 | 21271831050 | 46850 | 46900 | 46900 | 46800 | 1531 |
| 338 | 20240308 | 142900 | 21200112400 | 46900 | 46950 | 46950 | 46900 | 333 |
| 339 | 20240308 | 142800 | 21184485950 | 46950 | 46950 | 47000 | 46900 | 2128 |
| 340 | 20240308 | 142700 | 21084655750 | 46900 | 47050 | 47050 | 46900 | 549 |
| 341 | 20240308 | 142600 | 21058873650 | 47050 | 47100 | 47150 | 47050 | 350 |
| 342 | 20240308 | 142500 | 21042389900 | 47100 | 47100 | 47150 | 47100 | 1041 |
| 343 | 20240308 | 142400 | 20993355300 | 47050 | 47150 | 47150 | 47000 | 225 |
| 344 | 20240308 | 142300 | 20982758500 | 47100 | 47150 | 47200 | 46900 | 4420 |
| 345 | 20240308 | 142200 | 20775079500 | 47100 | 47200 | 47200 | 47100 | 618 |
| 346 | 20240308 | 142100 | 20745930100 | 47200 | 47050 | 47200 | 47050 | 614 |
| 347 | 20240308 | 142000 | 20716983150 | 47050 | 47000 | 47100 | 46950 | 1156 |
| 348 | 20240308 | 141900 | 20662628900 | 47000 | 46950 | 47000 | 46950 | 145 |
| 349 | 20240308 | 141800 | 20655814300 | 46950 | 46950 | 47000 | 46900 | 116 |
| 350 | 20240308 | 141700 | 20650368400 | 46950 | 46950 | 47000 | 46900 | 400 |
| 351 | 20240308 | 141600 | 20631581200 | 46950 | 47000 | 47000 | 46900 | 370 |
| 352 | 20240308 | 141500 | 20614221250 | 47000 | 46950 | 47000 | 46900 | 239 |
| 353 | 20240308 | 141400 | 20602998100 | 46950 | 46950 | 47000 | 46950 | 2463 |
| 354 | 20240308 | 141300 | 20487285000 | 47000 | 47000 | 47000 | 46950 | 337 |
| 355 | 20240308 | 141200 | 20471453900 | 47000 | 47000 | 47000 | 46900 | 536 |
| 356 | 20240308 | 141100 | 20446293400 | 46950 | 47000 | 47000 | 46850 | 863 |
| 357 | 20240308 | 141000 | 20405804200 | 47000 | 47050 | 47100 | 46950 | 2189 |
| 358 | 20240308 | 140900 | 20302922000 | 47050 | 47050 | 47100 | 47000 | 1001 |
| 359 | 20240308 | 140800 | 20255852450 | 47100 | 47250 | 47250 | 47050 | 1878 |
| 360 | 20240308 | 140700 | 20167340600 | 47200 | 47200 | 47250 | 47150 | 635 |
| 361 | 20240308 | 140600 | 20137367400 | 47200 | 47250 | 47250 | 47200 | 314 |
| 362 | 20240308 | 140500 | 20122537900 | 47250 | 47200 | 47250 | 47150 | 293 |
| 363 | 20240308 | 140400 | 20108706850 | 47200 | 47200 | 47200 | 47100 | 855 |
| 364 | 20240308 | 140300 | 20068393450 | 47200 | 47200 | 47250 | 47100 | 618 |
| 365 | 20240308 | 140200 | 20039245400 | 47100 | 47300 | 47300 | 47050 | 4720 |
| 366 | 20240308 | 140100 | 19816479900 | 47300 | 47350 | 47350 | 47250 | 212 |
| 367 | 20240308 | 140000 | 19806460800 | 47300 | 47300 | 47300 | 47250 | 365 |
| 368 | 20240308 | 135900 | 19789209150 | 47300 | 47250 | 47300 | 47250 | 487 |
| 369 | 20240308 | 135800 | 19766185050 | 47250 | 47350 | 47400 | 47200 | 2799 |
| 370 | 20240308 | 135700 | 19633880600 | 47350 | 47450 | 47500 | 47350 | 1413 |
| 371 | 20240308 | 135600 | 19566875100 | 47450 | 47450 | 47450 | 47400 | 1108 |
| 372 | 20240308 | 135500 | 19514327500 | 47400 | 47400 | 47500 | 47400 | 324 |
| 373 | 20240308 | 135400 | 19498965450 | 47450 | 47500 | 47500 | 47450 | 451 |
| 374 | 20240308 | 135300 | 19477565200 | 47500 | 47400 | 47500 | 47400 | 446 |
| 375 | 20240308 | 135200 | 19456401750 | 47400 | 47400 | 47500 | 47400 | 582 |
| 376 | 20240308 | 135100 | 19428805900 | 47400 | 47500 | 47500 | 47400 | 564 |
| 377 | 20240308 | 135000 | 19402070150 | 47450 | 47450 | 47500 | 47400 | 197 |
| 378 | 20240308 | 134900 | 19392723300 | 47400 | 47350 | 47500 | 47350 | 731 |
| 379 | 20240308 | 134800 | 19358093550 | 47400 | 47450 | 47500 | 47400 | 802 |
| 380 | 20240308 | 134700 | 19320046050 | 47500 | 47650 | 47650 | 47500 | 1814 |
| 381 | 20240308 | 134600 | 19233785700 | 47650 | 47550 | 47650 | 47550 | 360 |
| 382 | 20240308 | 134500 | 19216655300 | 47650 | 47500 | 47700 | 47500 | 2151 |
| 383 | 20240308 | 134400 | 19114185000 | 47450 | 47550 | 47600 | 47400 | 1536 |
| 384 | 20240308 | 134300 | 19041267750 | 47550 | 47800 | 47800 | 47550 | 2555 |
| 385 | 20240308 | 134200 | 18919509450 | 47800 | 47700 | 47800 | 47700 | 656 |
| 386 | 20240308 | 134100 | 18888179250 | 47750 | 47650 | 47800 | 47650 | 2731 |
| 387 | 20240308 | 134000 | 18757798050 | 47700 | 47500 | 47700 | 47500 | 2409 |
| 388 | 20240308 | 133900 | 18643233850 | 47500 | 47800 | 47800 | 47500 | 2589 |
| 389 | 20240308 | 133800 | 18519917150 | 47750 | 47800 | 47900 | 47700 | 3452 |
| 390 | 20240308 | 133700 | 18354839500 | 47900 | 47850 | 47950 | 47750 | 4635 |
| 391 | 20240308 | 133600 | 18132936550 | 47850 | 48150 | 48150 | 47800 | 2388 |
| 392 | 20240308 | 133500 | 18018447750 | 48150 | 48200 | 48200 | 48050 | 7221 |
| 393 | 20240308 | 133400 | 17670759600 | 48200 | 47850 | 48200 | 47850 | 19018 |
| 394 | 20240308 | 133300 | 16757507200 | 47950 | 47700 | 47950 | 47650 | 12164 |
| 395 | 20240308 | 133200 | 16175693850 | 47700 | 47500 | 47750 | 47500 | 8402 |
| 396 | 20240308 | 133100 | 15775653550 | 47500 | 47350 | 47550 | 47300 | 8155 |
| 397 | 20240308 | 133000 | 15388548350 | 47400 | 47300 | 47400 | 47250 | 3616 |
| 398 | 20240308 | 132900 | 15217469950 | 47200 | 47350 | 47350 | 47200 | 1254 |
| 399 | 20240308 | 132800 | 15158160450 | 47350 | 47100 | 47350 | 47100 | 5035 |
| 400 | 20240308 | 132700 | 14920142250 | 47150 | 47050 | 47200 | 47050 | 4936 |
| 401 | 20240308 | 132600 | 14687715900 | 47050 | 46950 | 47050 | 46950 | 652 |
| 402 | 20240308 | 132500 | 14657060150 | 46750 | 46800 | 47000 | 46700 | 1874 |
| 403 | 20240308 | 132400 | 14569227300 | 46750 | 46850 | 46850 | 46700 | 718 |
| 404 | 20240308 | 132300 | 14535664050 | 46800 | 46750 | 46850 | 46750 | 281 |
| 405 | 20240308 | 132200 | 14522518800 | 46750 | 46950 | 46950 | 46700 | 1174 |
| 406 | 20240308 | 132100 | 14467578850 | 46950 | 47000 | 47000 | 46900 | 637 |
| 407 | 20240308 | 132000 | 14437698350 | 46950 | 47050 | 47050 | 46950 | 2191 |
| 408 | 20240308 | 131900 | 14334754950 | 47050 | 47000 | 47050 | 47000 | 332 |
| 409 | 20240308 | 131800 | 14319141700 | 47000 | 47000 | 47050 | 46950 | 969 |
| 410 | 20240308 | 131700 | 14273638100 | 47000 | 47000 | 47050 | 47000 | 1300 |
| 411 | 20240308 | 131600 | 14212537250 | 47000 | 47100 | 47100 | 46950 | 1259 |
| 412 | 20240308 | 131500 | 14153314950 | 47100 | 47100 | 47100 | 47050 | 78 |
| 413 | 20240308 | 131400 | 14149641350 | 47100 | 47100 | 47100 | 47050 | 288 |
| 414 | 20240308 | 131300 | 14136078400 | 47100 | 47000 | 47100 | 47000 | 1063 |
| 415 | 20240308 | 131200 | 14086078950 | 47000 | 46950 | 47050 | 46900 | 2338 |
| 416 | 20240308 | 131100 | 13976191850 | 46950 | 46950 | 46950 | 46900 | 538 |
| 417 | 20240308 | 131000 | 13950943050 | 46900 | 46950 | 46950 | 46900 | 122 |
| 418 | 20240308 | 130900 | 13945216150 | 46950 | 47000 | 47000 | 46950 | 426 |
| 419 | 20240308 | 130800 | 13925213550 | 47000 | 46950 | 47000 | 46950 | 1056 |
| 420 | 20240308 | 130700 | 13875581800 | 46950 | 46950 | 47000 | 46950 | 269 |
| 421 | 20240308 | 130600 | 13862951950 | 46900 | 46950 | 47000 | 46900 | 327 |
| 422 | 20240308 | 130500 | 13847609300 | 46950 | 46950 | 46950 | 46900 | 106 |
| 423 | 20240308 | 130400 | 13842633100 | 46950 | 46900 | 46950 | 46900 | 226 |
| 424 | 20240308 | 130300 | 13832025500 | 46900 | 46900 | 46950 | 46900 | 119 |
| 425 | 20240308 | 130200 | 13826440250 | 46950 | 47000 | 47000 | 46950 | 334 |
| 426 | 20240308 | 130100 | 13810755700 | 47000 | 47000 | 47050 | 46950 | 514 |
| 427 | 20240308 | 130000 | 13786598700 | 47000 | 47100 | 47100 | 47000 | 406 |
| 428 | 20240308 | 125900 | 13767504650 | 47100 | 47100 | 47100 | 47050 | 407 |
| 429 | 20240308 | 125800 | 13748346700 | 47050 | 47050 | 47100 | 47000 | 407 |
| 430 | 20240308 | 125700 | 13729204850 | 47050 | 47100 | 47100 | 47050 | 584 |
| 431 | 20240308 | 125600 | 13701712650 | 47100 | 47150 | 47150 | 47100 | 351 |
| 432 | 20240308 | 125500 | 13685169700 | 47150 | 47200 | 47200 | 47100 | 471 |
| 433 | 20240308 | 125400 | 13662963800 | 47150 | 47200 | 47200 | 47100 | 339 |
| 434 | 20240308 | 125300 | 13646981000 | 47150 | 47150 | 47200 | 47150 | 775 |
| 435 | 20240308 | 125200 | 13610423400 | 47150 | 47150 | 47200 | 47150 | 466 |
| 436 | 20240308 | 125100 | 13588447850 | 47200 | 47150 | 47200 | 47050 | 2365 |
| 437 | 20240308 | 125000 | 13476975800 | 47100 | 47050 | 47150 | 47050 | 1661 |
| 438 | 20240308 | 124900 | 13398735500 | 47050 | 47000 | 47100 | 47000 | 510 |
| 439 | 20240308 | 124800 | 13374730850 | 47050 | 47000 | 47100 | 47000 | 711 |
| 440 | 20240308 | 124700 | 13341274600 | 47050 | 47050 | 47100 | 47050 | 392 |
| 441 | 20240308 | 124600 | 13322826700 | 47050 | 47050 | 47050 | 47000 | 482 |
| 442 | 20240308 | 124500 | 13300150900 | 47000 | 47000 | 47050 | 46950 | 311 |
| 443 | 20240308 | 124400 | 13285529950 | 46950 | 47050 | 47050 | 46950 | 357 |
| 444 | 20240308 | 124300 | 13268752700 | 47050 | 47050 | 47050 | 46900 | 1334 |
| 445 | 20240308 | 124200 | 13206082700 | 47050 | 46950 | 47100 | 46900 | 2101 |
| 446 | 20240308 | 124100 | 13107366350 | 46900 | 46900 | 46900 | 46850 | 285 |
| 447 | 20240308 | 124000 | 13094001200 | 46950 | 46850 | 46950 | 46800 | 1950 |
| 448 | 20240308 | 123900 | 13002599400 | 46850 | 46850 | 46850 | 46800 | 497 |
| 449 | 20240308 | 123800 | 12979316200 | 46850 | 46850 | 46900 | 46850 | 153 |
| 450 | 20240308 | 123700 | 12972147950 | 46900 | 46850 | 46900 | 46850 | 342 |
| 451 | 20240308 | 123600 | 12956121300 | 46850 | 46800 | 46900 | 46800 | 866 |
| 452 | 20240308 | 123500 | 12915559250 | 46800 | 46800 | 46900 | 46800 | 326 |
| 453 | 20240308 | 123400 | 12900289900 | 46850 | 46850 | 46850 | 46800 | 1076 |
| 454 | 20240308 | 123300 | 12849905850 | 46850 | 46750 | 46850 | 46750 | 58 |
| 455 | 20240308 | 123200 | 12847189900 | 46750 | 46800 | 46850 | 46750 | 385 |
| 456 | 20240308 | 123100 | 12829163300 | 46800 | 46750 | 46800 | 46750 | 314 |
| 457 | 20240308 | 123000 | 12814470850 | 46750 | 46750 | 46800 | 46700 | 218 |
| 458 | 20240308 | 122900 | 12804283550 | 46750 | 46750 | 46800 | 46750 | 236 |
| 459 | 20240308 | 122800 | 12793246900 | 46750 | 46750 | 46800 | 46700 | 509 |
| 460 | 20240308 | 122700 | 12769451050 | 46750 | 46700 | 46750 | 46700 | 473 |
| 461 | 20240308 | 122600 | 12747359200 | 46700 | 46600 | 46700 | 46500 | 509 |
| 462 | 20240308 | 122500 | 12723633950 | 46500 | 46550 | 46600 | 46500 | 663 |
| 463 | 20240308 | 122400 | 12692793550 | 46550 | 46500 | 46550 | 46500 | 23 |
| 464 | 20240308 | 122300 | 12691723800 | 46600 | 46500 | 46600 | 46500 | 358 |
| 465 | 20240308 | 122200 | 12675065200 | 46500 | 46300 | 46500 | 46300 | 833 |
| 466 | 20240308 | 122100 | 12636415150 | 46350 | 46350 | 46400 | 46350 | 421 |
| 467 | 20240308 | 122000 | 12616901050 | 46350 | 46350 | 46450 | 46350 | 1788 |
| 468 | 20240308 | 121900 | 12533987200 | 46400 | 46350 | 46400 | 46300 | 499 |
| 469 | 20240308 | 121800 | 12510857550 | 46300 | 46350 | 46400 | 46300 | 358 |
| 470 | 20240308 | 121700 | 12494267750 | 46350 | 46350 | 46450 | 46300 | 2195 |
| 471 | 20240308 | 121600 | 12392584400 | 46350 | 46450 | 46450 | 46350 | 843 |
| 472 | 20240308 | 121500 | 12353474100 | 46500 | 46400 | 46550 | 46400 | 58 |
| 473 | 20240308 | 121400 | 12350779950 | 46400 | 46400 | 46450 | 46350 | 411 |
| 474 | 20240308 | 121300 | 12331714150 | 46400 | 46350 | 46400 | 46300 | 1066 |
| 475 | 20240308 | 121200 | 12282298350 | 46350 | 46400 | 46400 | 46350 | 808 |
| 476 | 20240308 | 121100 | 12244844400 | 46400 | 46450 | 46500 | 46400 | 839 |
| 477 | 20240308 | 121000 | 12205885900 | 46450 | 46450 | 46500 | 46400 | 118 |
| 478 | 20240308 | 120900 | 12200405300 | 46500 | 46500 | 46500 | 46450 | 588 |
| 479 | 20240308 | 120800 | 12173075800 | 46550 | 46500 | 46600 | 46450 | 237 |
| 480 | 20240308 | 120700 | 12162050200 | 46500 | 46400 | 46500 | 46400 | 429 |
| 481 | 20240308 | 120600 | 12142119100 | 46500 | 46500 | 46500 | 46350 | 640 |
| 482 | 20240308 | 120500 | 12112404500 | 46450 | 46600 | 46600 | 46450 | 4705 |
| 483 | 20240308 | 120400 | 11893630800 | 46550 | 46500 | 46600 | 46500 | 651 |
| 484 | 20240308 | 120300 | 11863325800 | 46500 | 46750 | 46800 | 46500 | 3425 |
| 485 | 20240308 | 120200 | 11703670150 | 46750 | 46800 | 46850 | 46750 | 685 |
| 486 | 20240308 | 120100 | 11671624300 | 46800 | 46850 | 46850 | 46800 | 418 |
| 487 | 20240308 | 120000 | 11652061800 | 46800 | 46850 | 46900 | 46800 | 1126 |
| 488 | 20240308 | 115900 | 11599350400 | 46850 | 46950 | 46950 | 46850 | 1403 |
| 489 | 20240308 | 115800 | 11533574250 | 46950 | 47050 | 47050 | 46900 | 3210 |
| 490 | 20240308 | 115700 | 11382817150 | 47050 | 47150 | 47200 | 47000 | 3942 |
| 491 | 20240308 | 115600 | 11197159350 | 47100 | 47100 | 47150 | 47100 | 180 |
| 492 | 20240308 | 115500 | 11188675600 | 47100 | 47100 | 47200 | 47100 | 1126 |
| 493 | 20240308 | 115400 | 11135599400 | 47150 | 47150 | 47200 | 47100 | 1052 |
| 494 | 20240308 | 115300 | 11086023750 | 47150 | 47200 | 47250 | 47150 | 2196 |
| 495 | 20240308 | 115200 | 10982412050 | 47200 | 47250 | 47300 | 47200 | 1620 |
| 496 | 20240308 | 115100 | 10905912350 | 47250 | 47300 | 47300 | 47250 | 469 |
| 497 | 20240308 | 115000 | 10883751050 | 47300 | 47400 | 47400 | 47250 | 3473 |
| 498 | 20240308 | 114900 | 10719457950 | 47400 | 47400 | 47400 | 47350 | 672 |
| 499 | 20240308 | 114800 | 10687611450 | 47400 | 47400 | 47450 | 47350 | 2039 |
| 500 | 20240308 | 114700 | 10590972550 | 47400 | 47400 | 47450 | 47350 | 2476 |
| 501 | 20240308 | 114600 | 10473526250 | 47350 | 47500 | 47550 | 47350 | 3176 |
| 502 | 20240308 | 114500 | 10322770150 | 47550 | 47450 | 47550 | 47350 | 8310 |
| 503 | 20240308 | 114400 | 9928244100 | 47500 | 47400 | 47500 | 47400 | 2358 |
| 504 | 20240308 | 114300 | 9816331400 | 47400 | 47350 | 47400 | 47300 | 5260 |
| 505 | 20240308 | 114200 | 9567235200 | 47350 | 47300 | 47350 | 47300 | 2142 |
| 506 | 20240308 | 114100 | 9465915650 | 47300 | 47250 | 47300 | 47250 | 331 |
| 507 | 20240308 | 114000 | 9450269750 | 47300 | 47300 | 47300 | 47250 | 494 |
| 508 | 20240308 | 113900 | 9426910650 | 47250 | 47150 | 47300 | 47150 | 2136 |
| 509 | 20240308 | 113800 | 9326046550 | 47150 | 47200 | 47250 | 47150 | 953 |
| 510 | 20240308 | 113700 | 9281067150 | 47200 | 47200 | 47200 | 47150 | 569 |
| 511 | 20240308 | 113600 | 9254213800 | 47200 | 47250 | 47300 | 47150 | 1360 |
| 512 | 20240308 | 113500 | 9190010600 | 47250 | 47350 | 47350 | 47200 | 1212 |
| 513 | 20240308 | 113400 | 9132734250 | 47300 | 47300 | 47300 | 47250 | 2151 |
| 514 | 20240308 | 113300 | 9031036550 | 47300 | 47300 | 47300 | 47250 | 1097 |
| 515 | 20240308 | 113200 | 8979167000 | 47300 | 47300 | 47300 | 47200 | 1549 |
| 516 | 20240308 | 113100 | 8905942950 | 47300 | 47250 | 47300 | 47200 | 2845 |
| 517 | 20240308 | 113000 | 8771493550 | 47250 | 47150 | 47250 | 47150 | 7840 |
| 518 | 20240308 | 112900 | 8401517900 | 47150 | 47050 | 47150 | 47050 | 3641 |
| 519 | 20240308 | 112800 | 8229921400 | 47050 | 47000 | 47100 | 46950 | 3554 |
| 520 | 20240308 | 112700 | 8062828400 | 47000 | 47000 | 47000 | 46950 | 777 |
| 521 | 20240308 | 112600 | 8026332400 | 47000 | 46950 | 47000 | 46950 | 1620 |
| 522 | 20240308 | 112500 | 7950193600 | 47000 | 46950 | 47000 | 46900 | 5872 |
| 523 | 20240308 | 112400 | 7674414150 | 46950 | 46900 | 46950 | 46850 | 1522 |
| 524 | 20240308 | 112300 | 7603030900 | 46900 | 46900 | 46900 | 46850 | 987 |
| 525 | 20240308 | 112200 | 7556752800 | 46900 | 46800 | 46900 | 46800 | 279 |
| 526 | 20240308 | 112100 | 7543683250 | 46850 | 46850 | 46900 | 46850 | 1702 |
| 527 | 20240308 | 112000 | 7463944250 | 46900 | 46850 | 46900 | 46800 | 3114 |
| 528 | 20240308 | 111900 | 7318054250 | 46800 | 46800 | 46800 | 46750 | 1654 |
| 529 | 20240308 | 111800 | 7240657000 | 46800 | 46800 | 46800 | 46750 | 39 |
| 530 | 20240308 | 111700 | 7238831850 | 46800 | 46750 | 46800 | 46700 | 1653 |
| 531 | 20240308 | 111600 | 7161521500 | 46750 | 46750 | 46750 | 46700 | 410 |
| 532 | 20240308 | 111500 | 7142363600 | 46750 | 46750 | 46750 | 46650 | 835 |
| 533 | 20240308 | 111400 | 7103375150 | 46750 | 46700 | 46750 | 46700 | 121 |
| 534 | 20240308 | 111300 | 7097719150 | 46750 | 46650 | 46750 | 46650 | 90 |
| 535 | 20240308 | 111200 | 7093514600 | 46700 | 46700 | 46700 | 46650 | 512 |
| 536 | 20240308 | 111100 | 7069604750 | 46700 | 46700 | 46750 | 46700 | 694 |
| 537 | 20240308 | 111000 | 7037193100 | 46750 | 46800 | 46800 | 46700 | 477 |
| 538 | 20240308 | 110900 | 7014894550 | 46700 | 46800 | 46800 | 46700 | 604 |
| 539 | 20240308 | 110800 | 6986658200 | 46800 | 46750 | 46800 | 46750 | 2111 |
| 540 | 20240308 | 110700 | 6887942300 | 46800 | 46850 | 46850 | 46800 | 1250 |
| 541 | 20240308 | 110600 | 6829441900 | 46850 | 46750 | 46850 | 46750 | 1834 |
| 542 | 20240308 | 110500 | 6743610950 | 46750 | 46750 | 46750 | 46700 | 944 |
| 543 | 20240308 | 110400 | 6699483100 | 46700 | 46750 | 46800 | 46700 | 1608 |
| 544 | 20240308 | 110300 | 6624298150 | 46800 | 46800 | 46800 | 46750 | 958 |
| 545 | 20240308 | 110200 | 6579464050 | 46800 | 46800 | 46800 | 46750 | 784 |
| 546 | 20240308 | 110100 | 6542779400 | 46800 | 46800 | 46800 | 46750 | 949 |
| 547 | 20240308 | 110000 | 6498378650 | 46800 | 46750 | 46800 | 46750 | 216 |
| 548 | 20240308 | 105900 | 6488271850 | 46750 | 46800 | 46800 | 46750 | 317 |
| 549 | 20240308 | 105800 | 6473451750 | 46750 | 46750 | 46800 | 46750 | 373 |
| 550 | 20240308 | 105700 | 6456009850 | 46750 | 46650 | 46750 | 46650 | 1191 |
| 551 | 20240308 | 105600 | 6400354300 | 46650 | 46650 | 46700 | 46650 | 470 |
| 552 | 20240308 | 105500 | 6378426050 | 46650 | 46650 | 46700 | 46650 | 149 |
| 553 | 20240308 | 105400 | 6371474100 | 46650 | 46650 | 46700 | 46600 | 570 |
| 554 | 20240308 | 105300 | 6344882000 | 46650 | 46650 | 46750 | 46600 | 313 |
| 555 | 20240308 | 105200 | 6330281850 | 46650 | 46750 | 46750 | 46600 | 1249 |
| 556 | 20240308 | 105100 | 6272002950 | 46750 | 46700 | 46800 | 46700 | 1556 |
| 557 | 20240308 | 105000 | 6199262200 | 46700 | 46700 | 46750 | 46700 | 711 |
| 558 | 20240308 | 104900 | 6166046200 | 46700 | 46800 | 46800 | 46650 | 1163 |
| 559 | 20240308 | 104800 | 6111716700 | 46800 | 46750 | 46800 | 46700 | 1035 |
| 560 | 20240308 | 104700 | 6063324250 | 46700 | 46700 | 46750 | 46650 | 366 |
| 561 | 20240308 | 104600 | 6046233250 | 46700 | 46700 | 46700 | 46650 | 247 |
| 562 | 20240308 | 104500 | 6034700900 | 46700 | 46650 | 46700 | 46650 | 84 |
| 563 | 20240308 | 104400 | 6030780500 | 46650 | 46650 | 46700 | 46650 | 994 |
| 564 | 20240308 | 104300 | 5984379350 | 46600 | 46700 | 46750 | 46600 | 843 |
| 565 | 20240308 | 104200 | 5945029150 | 46750 | 46750 | 46750 | 46650 | 821 |
| 566 | 20240308 | 104100 | 5906691100 | 46750 | 46700 | 46750 | 46650 | 2157 |
| 567 | 20240308 | 104000 | 5806004100 | 46700 | 46750 | 46750 | 46650 | 428 |
| 568 | 20240308 | 103900 | 5786016400 | 46750 | 46700 | 46750 | 46700 | 115 |
| 569 | 20240308 | 103800 | 5780640750 | 46700 | 46700 | 46700 | 46650 | 525 |
| 570 | 20240308 | 103700 | 5756125350 | 46700 | 46650 | 46700 | 46650 | 301 |
| 571 | 20240308 | 103600 | 5742083450 | 46650 | 46600 | 46650 | 46550 | 203 |
| 572 | 20240308 | 103500 | 5732618350 | 46650 | 46600 | 46650 | 46600 | 266 |
| 573 | 20240308 | 103400 | 5720217750 | 46600 | 46650 | 46650 | 46600 | 105 |
| 574 | 20240308 | 103300 | 5715321750 | 46600 | 46600 | 46600 | 46550 | 926 |
| 575 | 20240308 | 103200 | 5672170250 | 46600 | 46550 | 46600 | 46500 | 331 |
| 576 | 20240308 | 103100 | 5656756750 | 46600 | 46600 | 46600 | 46550 | 584 |
| 577 | 20240308 | 103000 | 5629571150 | 46600 | 46650 | 46650 | 46600 | 224 |
| 578 | 20240308 | 102900 | 5619132200 | 46600 | 46650 | 46650 | 46600 | 126 |
| 579 | 20240308 | 102800 | 5613258950 | 46650 | 46700 | 46700 | 46650 | 80 |
| 580 | 20240308 | 102700 | 5609526900 | 46700 | 46750 | 46750 | 46650 | 507 |
| 581 | 20240308 | 102600 | 5585848050 | 46750 | 46800 | 46800 | 46750 | 555 |
| 582 | 20240308 | 102500 | 5559900550 | 46800 | 46750 | 46800 | 46700 | 707 |
| 583 | 20240308 | 102400 | 5526848850 | 46750 | 46650 | 46750 | 46600 | 1587 |
| 584 | 20240308 | 102300 | 5452704650 | 46700 | 46600 | 46700 | 46550 | 3708 |
| 585 | 20240308 | 102200 | 5279737050 | 46600 | 46600 | 46600 | 46550 | 911 |
| 586 | 20240308 | 102100 | 5237301150 | 46600 | 46600 | 46600 | 46550 | 686 |
| 587 | 20240308 | 102000 | 5205346950 | 46600 | 46550 | 46600 | 46500 | 164 |
| 588 | 20240308 | 101900 | 5197712900 | 46550 | 46500 | 46600 | 46500 | 185 |
| 589 | 20240308 | 101800 | 5189096600 | 46550 | 46550 | 46550 | 46500 | 179 |
| 590 | 20240308 | 101700 | 5180764900 | 46600 | 46600 | 46600 | 46550 | 154 |
| 591 | 20240308 | 101600 | 5173588750 | 46550 | 46500 | 46600 | 46500 | 399 |
| 592 | 20240308 | 101500 | 5155015750 | 46550 | 46500 | 46550 | 46500 | 1006 |
| 593 | 20240308 | 101400 | 5108236500 | 46550 | 46550 | 46550 | 46500 | 90 |
| 594 | 20240308 | 101300 | 5104050950 | 46550 | 46600 | 46600 | 46550 | 483 |
| 595 | 20240308 | 101200 | 5081563000 | 46600 | 46700 | 46750 | 46600 | 1119 |
| 596 | 20240308 | 101100 | 5029352750 | 46750 | 46700 | 46750 | 46700 | 466 |
| 597 | 20240308 | 101000 | 5007573900 | 46750 | 46750 | 46750 | 46700 | 924 |
| 598 | 20240308 | 100900 | 4964381800 | 46750 | 46700 | 46750 | 46700 | 990 |
| 599 | 20240308 | 100800 | 4918125550 | 46750 | 46700 | 46750 | 46700 | 231 |
| 600 | 20240308 | 100700 | 4907337150 | 46700 | 46700 | 46750 | 46700 | 253 |
| 601 | 20240308 | 100600 | 4895521750 | 46700 | 46700 | 46700 | 46650 | 906 |
| 602 | 20240308 | 100500 | 4853212800 | 46700 | 46700 | 46750 | 46650 | 688 |
| 603 | 20240308 | 100400 | 4821080050 | 46700 | 46650 | 46700 | 46600 | 895 |
| 604 | 20240308 | 100300 | 4779329200 | 46650 | 46650 | 46700 | 46650 | 498 |
| 605 | 20240308 | 100200 | 4756097100 | 46650 | 46600 | 46650 | 46600 | 107 |
| 606 | 20240308 | 100100 | 4751109250 | 46600 | 46650 | 46650 | 46600 | 82 |
| 607 | 20240308 | 100000 | 4747287750 | 46650 | 46750 | 46750 | 46550 | 77 |
| 608 | 20240308 | 095900 | 4743693600 | 46750 | 46500 | 46750 | 46500 | 4805 |
| 609 | 20240308 | 095800 | 4519507700 | 46500 | 46500 | 46550 | 46450 | 1978 |
| 610 | 20240308 | 095700 | 4427539700 | 46500 | 46500 | 46550 | 46500 | 294 |
| 611 | 20240308 | 095600 | 4413862850 | 46600 | 46550 | 46600 | 46500 | 3444 |
| 612 | 20240308 | 095500 | 4253591900 | 46600 | 46550 | 46600 | 46500 | 373 |
| 613 | 20240308 | 095400 | 4236224250 | 46550 | 46600 | 46600 | 46550 | 450 |
| 614 | 20240308 | 095300 | 4215262300 | 46600 | 46500 | 46600 | 46450 | 2141 |
| 615 | 20240308 | 095200 | 4115671050 | 46500 | 46550 | 46600 | 46450 | 331 |
| 616 | 20240308 | 095100 | 4100274300 | 46600 | 46600 | 46600 | 46550 | 656 |
| 617 | 20240308 | 095000 | 4069705800 | 46550 | 46350 | 46600 | 46350 | 4371 |
| 618 | 20240308 | 094900 | 3866803100 | 46350 | 46400 | 46400 | 46350 | 434 |
| 619 | 20240308 | 094800 | 3846682700 | 46350 | 46450 | 46500 | 46350 | 252 |
| 620 | 20240308 | 094700 | 3834977850 | 46500 | 46350 | 46500 | 46300 | 2154 |
| 621 | 20240308 | 094600 | 3735087350 | 46300 | 46300 | 46300 | 46250 | 354 |
| 622 | 20240308 | 094500 | 3718698900 | 46250 | 46200 | 46350 | 46200 | 1270 |
| 623 | 20240308 | 094400 | 3659918300 | 46150 | 46200 | 46300 | 46150 | 1359 |
| 624 | 20240308 | 094300 | 3597149700 | 46200 | 46050 | 46200 | 46050 | 869 |
| 625 | 20240308 | 094200 | 3557084300 | 46050 | 46050 | 46100 | 46000 | 477 |
| 626 | 20240308 | 094100 | 3535124650 | 46000 | 46000 | 46050 | 45950 | 679 |
| 627 | 20240308 | 094000 | 3503876200 | 46000 | 46000 | 46050 | 45900 | 1508 |
| 628 | 20240308 | 093900 | 3434519850 | 46000 | 45900 | 46000 | 45900 | 571 |
| 629 | 20240308 | 093800 | 3408263650 | 45900 | 45900 | 46000 | 45800 | 1789 |
| 630 | 20240308 | 093700 | 3326005900 | 45750 | 45800 | 45950 | 45750 | 1277 |
| 631 | 20240308 | 093600 | 3267473350 | 45850 | 45900 | 45950 | 45800 | 961 |
| 632 | 20240308 | 093500 | 3223383750 | 45900 | 45950 | 45950 | 45850 | 931 |
| 633 | 20240308 | 093400 | 3180630400 | 45900 | 45850 | 45900 | 45850 | 777 |
| 634 | 20240308 | 093300 | 3144984300 | 45850 | 45950 | 45950 | 45850 | 935 |
| 635 | 20240308 | 093200 | 3102067100 | 45900 | 45950 | 46000 | 45900 | 1695 |
| 636 | 20240308 | 093100 | 3024150050 | 45950 | 45950 | 46000 | 45800 | 2753 |
| 637 | 20240308 | 093000 | 2897703750 | 45950 | 46300 | 46300 | 45950 | 6383 |
| 638 | 20240308 | 092900 | 2603277900 | 46300 | 46350 | 46400 | 46300 | 1580 |
| 639 | 20240308 | 092800 | 2530065850 | 46300 | 46250 | 46400 | 46250 | 198 |
| 640 | 20240308 | 092700 | 2520887000 | 46400 | 46300 | 46400 | 46150 | 1545 |
| 641 | 20240308 | 092600 | 2449521700 | 46350 | 46150 | 46400 | 46100 | 1499 |
| 642 | 20240308 | 092500 | 2380098700 | 46300 | 46150 | 46300 | 46100 | 3924 |
| 643 | 20240308 | 092400 | 2198883300 | 46150 | 46250 | 46250 | 46050 | 2621 |
| 644 | 20240308 | 092300 | 2077937500 | 46250 | 46300 | 46300 | 46200 | 589 |
| 645 | 20240308 | 092200 | 2050701150 | 46300 | 46300 | 46300 | 46200 | 1740 |
| 646 | 20240308 | 092100 | 1970183450 | 46300 | 46350 | 46400 | 46300 | 349 |
| 647 | 20240308 | 092000 | 1954015100 | 46300 | 46400 | 46400 | 46300 | 542 |
| 648 | 20240308 | 091900 | 1928890850 | 46350 | 46450 | 46450 | 46350 | 873 |
| 649 | 20240308 | 091800 | 1888395250 | 46400 | 46500 | 46500 | 46400 | 337 |
| 650 | 20240308 | 091700 | 1872741350 | 46450 | 46550 | 46550 | 46450 | 1445 |
| 651 | 20240308 | 091600 | 1805516200 | 46600 | 46700 | 46700 | 46600 | 1229 |
| 652 | 20240308 | 091500 | 1748231200 | 46650 | 46600 | 46650 | 46600 | 1335 |
| 653 | 20240308 | 091400 | 1685999700 | 46650 | 46650 | 46700 | 46600 | 1283 |
| 654 | 20240308 | 091300 | 1626145250 | 46650 | 46600 | 46650 | 46550 | 960 |
| 655 | 20240308 | 091200 | 1581399550 | 46600 | 46350 | 46600 | 46350 | 282 |
| 656 | 20240308 | 091100 | 1568294100 | 46350 | 46350 | 46500 | 46300 | 1333 |
| 657 | 20240308 | 091000 | 1506472150 | 46350 | 46400 | 46400 | 46200 | 1266 |
| 658 | 20240308 | 090900 | 1447867650 | 46350 | 46300 | 46350 | 46250 | 1288 |
| 659 | 20240308 | 090800 | 1388268200 | 46250 | 46400 | 46400 | 46250 | 2517 |
| 660 | 20240308 | 090700 | 1271780750 | 46400 | 46500 | 46600 | 46400 | 1808 |
| 661 | 20240308 | 090600 | 1187782150 | 46500 | 46450 | 46500 | 46450 | 914 |
| 662 | 20240308 | 090500 | 1145303950 | 46450 | 46700 | 46800 | 46450 | 1961 |
| 663 | 20240308 | 090400 | 1054003650 | 46650 | 46900 | 46900 | 46650 | 2720 |
| 664 | 20240308 | 090300 | 926802600 | 46800 | 46750 | 46900 | 46750 | 1908 |
| 665 | 20240308 | 090200 | 837443650 | 46750 | 46600 | 46750 | 46500 | 2006 |
| 666 | 20240308 | 090100 | 743939350 | 46600 | 46950 | 46950 | 46600 | 2824 |
| 667 | 20240308 | 090000 | 611950700 | 47000 | 46750 | 47200 | 46650 | 13063 |