36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 200600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 3 | 20240305 | 200500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20240305 | 200400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20240305 | 200300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20240305 | 200200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20240305 | 200100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20240305 | 200000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20240305 | 195900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20240305 | 195800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20240305 | 195700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20240305 | 195600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20240305 | 195500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20240305 | 195400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20240305 | 195300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20240305 | 195200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20240305 | 195100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20240305 | 195000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20240305 | 194900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20240305 | 194800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20240305 | 194700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20240305 | 194600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20240305 | 194500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20240305 | 194400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20240305 | 194300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20240305 | 194200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20240305 | 194100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20240305 | 194000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20240305 | 193900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20240305 | 193800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20240305 | 193700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20240305 | 193600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 33 | 20240305 | 193500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20240305 | 193400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20240305 | 193300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20240305 | 193200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20240305 | 193100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20240305 | 193000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20240305 | 192900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20240305 | 192800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20240305 | 192700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20240305 | 192600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20240305 | 192500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20240305 | 192400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20240305 | 192300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20240305 | 192200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20240305 | 192100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20240305 | 192000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20240305 | 191900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20240305 | 191800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20240305 | 191700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20240305 | 191600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20240305 | 191500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20240305 | 191400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20240305 | 191300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20240305 | 191200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20240305 | 191100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20240305 | 191000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20240305 | 190900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20240305 | 190800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20240305 | 190700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20240305 | 190600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 63 | 20240305 | 190500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20240305 | 190400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20240305 | 190300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20240305 | 190200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20240305 | 190100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20240305 | 190000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20240305 | 185900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20240305 | 185800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20240305 | 185700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20240305 | 185600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20240305 | 185500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20240305 | 185400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20240305 | 185300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20240305 | 185200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20240305 | 185100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20240305 | 185000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20240305 | 184900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20240305 | 184800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20240305 | 184700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20240305 | 184600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20240305 | 184500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20240305 | 184400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20240305 | 184300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20240305 | 184200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20240305 | 184100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20240305 | 184000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20240305 | 183900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20240305 | 183800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20240305 | 183700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20240305 | 183600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 93 | 20240305 | 183500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20240305 | 183400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20240305 | 183300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20240305 | 183200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20240305 | 183100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20240305 | 183000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20240305 | 182900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20240305 | 182800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20240305 | 182700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20240305 | 182600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20240305 | 182500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20240305 | 182400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20240305 | 182300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20240305 | 182200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20240305 | 182100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20240305 | 182000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20240305 | 181900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20240305 | 181800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20240305 | 181700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20240305 | 181600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20240305 | 181500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20240305 | 181400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20240305 | 181300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20240305 | 181200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20240305 | 181100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20240305 | 181000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20240305 | 180900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20240305 | 180800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20240305 | 180700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20240305 | 180600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 123 | 20240305 | 180500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20240305 | 180400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20240305 | 180300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20240305 | 180200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20240305 | 180100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20240305 | 180000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20240305 | 175900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20240305 | 175800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20240305 | 175700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20240305 | 175600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20240305 | 175500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20240305 | 175400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20240305 | 175300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20240305 | 175200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20240305 | 175100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20240305 | 175000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20240305 | 174900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20240305 | 174800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20240305 | 174700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20240305 | 174600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20240305 | 174500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20240305 | 174400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20240305 | 174300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20240305 | 174200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20240305 | 174100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20240305 | 174000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20240305 | 173900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20240305 | 173800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20240305 | 173700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20240305 | 173600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 153 | 20240305 | 173500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20240305 | 173400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20240305 | 173300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20240305 | 173200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20240305 | 173100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20240305 | 173000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20240305 | 172900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20240305 | 172800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20240305 | 172700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20240305 | 172600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20240305 | 172500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20240305 | 172400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20240305 | 172300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20240305 | 172200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20240305 | 172100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20240305 | 172000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20240305 | 171900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20240305 | 171800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20240305 | 171700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20240305 | 171600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20240305 | 171500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20240305 | 171400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20240305 | 171300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20240305 | 171200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20240305 | 171100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20240305 | 171000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20240305 | 170900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20240305 | 170800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20240305 | 170700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20240305 | 170600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 183 | 20240305 | 170500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20240305 | 170400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20240305 | 170300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20240305 | 170200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20240305 | 170100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20240305 | 170000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20240305 | 165900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20240305 | 165800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20240305 | 165700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20240305 | 165600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20240305 | 165500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20240305 | 165400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20240305 | 165300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20240305 | 165200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20240305 | 165100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20240305 | 165000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20240305 | 164900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20240305 | 164800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20240305 | 164700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20240305 | 164600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20240305 | 164500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20240305 | 164400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20240305 | 164300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20240305 | 164200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20240305 | 164100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20240305 | 164000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20240305 | 163900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20240305 | 163800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20240305 | 163700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20240305 | 163600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 213 | 20240305 | 163500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20240305 | 163400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20240305 | 163300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20240305 | 163200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20240305 | 163100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20240305 | 163000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20240305 | 162900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20240305 | 162800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20240305 | 162700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20240305 | 162600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20240305 | 162500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20240305 | 162400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20240305 | 162300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20240305 | 162200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20240305 | 162100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20240305 | 162000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20240305 | 161900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20240305 | 161800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20240305 | 161700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20240305 | 161600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20240305 | 161500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20240305 | 161400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20240305 | 161300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20240305 | 161200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20240305 | 161100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20240305 | 161000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20240305 | 160900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20240305 | 160800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20240305 | 160700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20240305 | 160600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 243 | 20240305 | 160500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20240305 | 160400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20240305 | 160300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20240305 | 160200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20240305 | 160100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20240305 | 160000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20240305 | 155900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20240305 | 155800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20240305 | 155700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20240305 | 155600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20240305 | 155500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20240305 | 155400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20240305 | 155300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20240305 | 155200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20240305 | 155100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20240305 | 155000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20240305 | 154900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20240305 | 154800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20240305 | 154700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20240305 | 154600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20240305 | 154500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20240305 | 154400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20240305 | 154300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20240305 | 154200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20240305 | 154100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20240305 | 154000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20240305 | 153900 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20240305 | 153800 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20240305 | 153700 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20240305 | 153600 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 273 | 20240305 | 153500 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20240305 | 153400 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20240305 | 153300 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20240305 | 153200 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20240305 | 153100 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20240305 | 153000 | 19695742450 | 46550 | 46550 | 46550 | 46550 | 7742 |
| 279 | 20240305 | 152900 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20240305 | 152800 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20240305 | 152700 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20240305 | 152600 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20240305 | 152500 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20240305 | 152400 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20240305 | 152300 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20240305 | 152200 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20240305 | 152100 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20240305 | 152000 | 19335352350 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20240305 | 151900 | 19335352350 | 46550 | 46550 | 46600 | 46500 | 2291 |
| 290 | 20240305 | 151800 | 19228749000 | 46550 | 46550 | 46550 | 46500 | 784 |
| 291 | 20240305 | 151700 | 19192270100 | 46500 | 46550 | 46550 | 46500 | 631 |
| 292 | 20240305 | 151600 | 19162906750 | 46550 | 46550 | 46550 | 46500 | 245 |
| 293 | 20240305 | 151500 | 19151508100 | 46550 | 46550 | 46550 | 46500 | 409 |
| 294 | 20240305 | 151400 | 19132476750 | 46550 | 46600 | 46600 | 46550 | 310 |
| 295 | 20240305 | 151300 | 19118045250 | 46600 | 46500 | 46600 | 46500 | 498 |
| 296 | 20240305 | 151200 | 19094853950 | 46500 | 46600 | 46600 | 46500 | 593 |
| 297 | 20240305 | 151100 | 19067251000 | 46600 | 46550 | 46600 | 46550 | 151 |
| 298 | 20240305 | 151000 | 19060221350 | 46600 | 46600 | 46650 | 46550 | 2601 |
| 299 | 20240305 | 150900 | 18939053100 | 46650 | 46650 | 46650 | 46600 | 983 |
| 300 | 20240305 | 150800 | 18893207500 | 46600 | 46650 | 46700 | 46600 | 384 |
| 301 | 20240305 | 150700 | 18875288800 | 46700 | 46700 | 46750 | 46650 | 1522 |
| 302 | 20240305 | 150600 | 18804251100 | 46700 | 46700 | 46700 | 46650 | 904 |
| 303 | 20240305 | 150500 | 18762049150 | 46700 | 46800 | 46800 | 46650 | 816 |
| 304 | 20240305 | 150400 | 18723954250 | 46800 | 46800 | 46800 | 46700 | 1222 |
| 305 | 20240305 | 150300 | 18666831150 | 46800 | 46800 | 46850 | 46800 | 1153 |
| 306 | 20240305 | 150200 | 18612870650 | 46800 | 46650 | 46800 | 46650 | 1954 |
| 307 | 20240305 | 150100 | 18521500450 | 46650 | 46600 | 46750 | 46600 | 1772 |
| 308 | 20240305 | 150000 | 18438772000 | 46550 | 46600 | 46650 | 46550 | 1074 |
| 309 | 20240305 | 145900 | 18388698600 | 46650 | 46600 | 46650 | 46550 | 322 |
| 310 | 20240305 | 145800 | 18373693900 | 46600 | 46550 | 46650 | 46550 | 648 |
| 311 | 20240305 | 145700 | 18343504750 | 46600 | 46600 | 46700 | 46550 | 954 |
| 312 | 20240305 | 145600 | 18299052400 | 46600 | 46600 | 46650 | 46600 | 511 |
| 313 | 20240305 | 145500 | 18275238150 | 46650 | 46800 | 46800 | 46600 | 3788 |
| 314 | 20240305 | 145400 | 18098180900 | 46800 | 46800 | 46800 | 46750 | 1600 |
| 315 | 20240305 | 145300 | 18023301550 | 46800 | 46800 | 46850 | 46750 | 2594 |
| 316 | 20240305 | 145200 | 17901885800 | 46850 | 46800 | 46850 | 46750 | 2534 |
| 317 | 20240305 | 145100 | 17783303350 | 46750 | 46700 | 46800 | 46700 | 2511 |
| 318 | 20240305 | 145000 | 17665928700 | 46700 | 46650 | 46750 | 46650 | 2664 |
| 319 | 20240305 | 144900 | 17541526200 | 46650 | 46500 | 46650 | 46450 | 6051 |
| 320 | 20240305 | 144800 | 17259704750 | 46500 | 46500 | 46550 | 46450 | 1013 |
| 321 | 20240305 | 144700 | 17212605900 | 46500 | 46450 | 46500 | 46400 | 1035 |
| 322 | 20240305 | 144600 | 17164525600 | 46450 | 46450 | 46450 | 46400 | 1041 |
| 323 | 20240305 | 144500 | 17116216950 | 46400 | 46400 | 46450 | 46400 | 1954 |
| 324 | 20240305 | 144400 | 17025550750 | 46350 | 46400 | 46400 | 46350 | 947 |
| 325 | 20240305 | 144300 | 16981635350 | 46350 | 46400 | 46450 | 46350 | 63 |
| 326 | 20240305 | 144200 | 16978712800 | 46350 | 46400 | 46450 | 46350 | 606 |
| 327 | 20240305 | 144100 | 16950609900 | 46450 | 46400 | 46450 | 46350 | 306 |
| 328 | 20240305 | 144000 | 16936417100 | 46450 | 46350 | 46450 | 46350 | 508 |
| 329 | 20240305 | 143900 | 16912849200 | 46350 | 46300 | 46400 | 46300 | 410 |
| 330 | 20240305 | 143800 | 16893851700 | 46300 | 46350 | 46400 | 46300 | 696 |
| 331 | 20240305 | 143700 | 16861580700 | 46400 | 46400 | 46450 | 46350 | 414 |
| 332 | 20240305 | 143600 | 16842370550 | 46400 | 46450 | 46450 | 46400 | 131 |
| 333 | 20240305 | 143500 | 16836290400 | 46450 | 46450 | 46500 | 46450 | 297 |
| 334 | 20240305 | 143400 | 16822493250 | 46500 | 46500 | 46500 | 46450 | 282 |
| 335 | 20240305 | 143300 | 16809390150 | 46500 | 46500 | 46500 | 46500 | 479 |
| 336 | 20240305 | 143200 | 16787116650 | 46500 | 46350 | 46500 | 46350 | 619 |
| 337 | 20240305 | 143100 | 16758392650 | 46350 | 46400 | 46400 | 46350 | 483 |
| 338 | 20240305 | 143000 | 16735997500 | 46400 | 46350 | 46400 | 46350 | 297 |
| 339 | 20240305 | 142900 | 16722228250 | 46400 | 46400 | 46400 | 46350 | 63 |
| 340 | 20240305 | 142800 | 16719305900 | 46350 | 46450 | 46450 | 46350 | 258 |
| 341 | 20240305 | 142700 | 16707333650 | 46450 | 46350 | 46450 | 46350 | 252 |
| 342 | 20240305 | 142600 | 16695632050 | 46450 | 46350 | 46450 | 46300 | 1618 |
| 343 | 20240305 | 142500 | 16620652300 | 46350 | 46350 | 46400 | 46300 | 1153 |
| 344 | 20240305 | 142400 | 16567195100 | 46450 | 46400 | 46450 | 46350 | 1015 |
| 345 | 20240305 | 142300 | 16520101700 | 46400 | 46400 | 46450 | 46400 | 1284 |
| 346 | 20240305 | 142200 | 16460521800 | 46400 | 46500 | 46500 | 46400 | 1188 |
| 347 | 20240305 | 142100 | 16405336850 | 46450 | 46500 | 46500 | 46450 | 649 |
| 348 | 20240305 | 142000 | 16375186550 | 46500 | 46450 | 46550 | 46450 | 966 |
| 349 | 20240305 | 141900 | 16330293350 | 46500 | 46500 | 46500 | 46450 | 985 |
| 350 | 20240305 | 141800 | 16284508800 | 46500 | 46500 | 46550 | 46500 | 503 |
| 351 | 20240305 | 141700 | 16261113950 | 46550 | 46550 | 46550 | 46500 | 325 |
| 352 | 20240305 | 141600 | 16245997300 | 46550 | 46500 | 46550 | 46500 | 134 |
| 353 | 20240305 | 141500 | 16239764850 | 46500 | 46500 | 46550 | 46500 | 212 |
| 354 | 20240305 | 141400 | 16229905350 | 46550 | 46550 | 46600 | 46500 | 468 |
| 355 | 20240305 | 141300 | 16208124050 | 46600 | 46500 | 46600 | 46500 | 529 |
| 356 | 20240305 | 141200 | 16183502950 | 46500 | 46550 | 46600 | 46500 | 420 |
| 357 | 20240305 | 141100 | 16163952550 | 46600 | 46500 | 46600 | 46500 | 855 |
| 358 | 20240305 | 141000 | 16124167250 | 46500 | 46550 | 46550 | 46500 | 825 |
| 359 | 20240305 | 140900 | 16085772000 | 46500 | 46450 | 46500 | 46450 | 342 |
| 360 | 20240305 | 140800 | 16069873850 | 46500 | 46450 | 46500 | 46400 | 714 |
| 361 | 20240305 | 140700 | 16036709850 | 46450 | 46450 | 46450 | 46400 | 38 |
| 362 | 20240305 | 140600 | 16034945250 | 46450 | 46450 | 46450 | 46400 | 581 |
| 363 | 20240305 | 140500 | 16007959850 | 46450 | 46400 | 46450 | 46400 | 543 |
| 364 | 20240305 | 140400 | 15982760350 | 46450 | 46400 | 46450 | 46350 | 416 |
| 365 | 20240305 | 140300 | 15963458550 | 46400 | 46400 | 46450 | 46350 | 124 |
| 366 | 20240305 | 140200 | 15957706000 | 46350 | 46400 | 46400 | 46350 | 205 |
| 367 | 20240305 | 140100 | 15948195750 | 46350 | 46400 | 46450 | 46350 | 1177 |
| 368 | 20240305 | 140000 | 15893590850 | 46450 | 46400 | 46450 | 46400 | 756 |
| 369 | 20240305 | 135900 | 15858508950 | 46400 | 46450 | 46500 | 46400 | 1680 |
| 370 | 20240305 | 135800 | 15780456600 | 46500 | 46450 | 46500 | 46450 | 728 |
| 371 | 20240305 | 135700 | 15746625750 | 46500 | 46450 | 46500 | 46450 | 404 |
| 372 | 20240305 | 135600 | 15727856000 | 46500 | 46500 | 46550 | 46450 | 1213 |
| 373 | 20240305 | 135500 | 15671453950 | 46500 | 46550 | 46550 | 46500 | 1282 |
| 374 | 20240305 | 135400 | 15611786450 | 46600 | 46600 | 46650 | 46550 | 677 |
| 375 | 20240305 | 135300 | 15580238600 | 46650 | 46650 | 46700 | 46650 | 373 |
| 376 | 20240305 | 135200 | 15562832650 | 46700 | 46600 | 46700 | 46600 | 274 |
| 377 | 20240305 | 135100 | 15550049800 | 46600 | 46650 | 46700 | 46600 | 727 |
| 378 | 20240305 | 135000 | 15516140650 | 46700 | 46650 | 46700 | 46650 | 240 |
| 379 | 20240305 | 134900 | 15504942900 | 46700 | 46650 | 46700 | 46650 | 357 |
| 380 | 20240305 | 134800 | 15488283250 | 46700 | 46650 | 46750 | 46650 | 1225 |
| 381 | 20240305 | 134700 | 15431076200 | 46650 | 46650 | 46700 | 46650 | 730 |
| 382 | 20240305 | 134600 | 15396994800 | 46700 | 46700 | 46700 | 46650 | 415 |
| 383 | 20240305 | 134500 | 15377628450 | 46700 | 46650 | 46750 | 46650 | 1007 |
| 384 | 20240305 | 134400 | 15330588450 | 46650 | 46700 | 46700 | 46650 | 1169 |
| 385 | 20240305 | 134300 | 15276000700 | 46700 | 46650 | 46700 | 46650 | 1154 |
| 386 | 20240305 | 134200 | 15222126600 | 46700 | 46600 | 46700 | 46600 | 1003 |
| 387 | 20240305 | 134100 | 15175297950 | 46650 | 46600 | 46650 | 46550 | 1718 |
| 388 | 20240305 | 134000 | 15095165000 | 46600 | 46500 | 46650 | 46450 | 670 |
| 389 | 20240305 | 133900 | 15063958000 | 46500 | 46400 | 46500 | 46400 | 2292 |
| 390 | 20240305 | 133800 | 14957528300 | 46450 | 46350 | 46450 | 46300 | 916 |
| 391 | 20240305 | 133700 | 14915053250 | 46350 | 46450 | 46500 | 46350 | 2231 |
| 392 | 20240305 | 133600 | 14811435150 | 46450 | 46300 | 46450 | 46300 | 1649 |
| 393 | 20240305 | 133500 | 14735006350 | 46350 | 46350 | 46350 | 46250 | 529 |
| 394 | 20240305 | 133400 | 14710513200 | 46300 | 46450 | 46450 | 46300 | 873 |
| 395 | 20240305 | 133300 | 14670041400 | 46500 | 46600 | 46600 | 46450 | 3462 |
| 396 | 20240305 | 133200 | 14508942800 | 46650 | 46650 | 46650 | 46600 | 454 |
| 397 | 20240305 | 133100 | 14487765700 | 46650 | 46650 | 46700 | 46550 | 1362 |
| 398 | 20240305 | 133000 | 14424272550 | 46700 | 46700 | 46750 | 46650 | 2420 |
| 399 | 20240305 | 132900 | 14311289250 | 46700 | 46650 | 46750 | 46650 | 1712 |
| 400 | 20240305 | 132800 | 14231333950 | 46700 | 46700 | 46750 | 46650 | 1481 |
| 401 | 20240305 | 132700 | 14162179600 | 46750 | 46650 | 46750 | 46600 | 1806 |
| 402 | 20240305 | 132600 | 14077891050 | 46650 | 46600 | 46700 | 46550 | 2340 |
| 403 | 20240305 | 132500 | 13968729700 | 46600 | 46450 | 46600 | 46450 | 3198 |
| 404 | 20240305 | 132400 | 13819960750 | 46450 | 46300 | 46450 | 46300 | 3070 |
| 405 | 20240305 | 132300 | 13677497150 | 46300 | 46300 | 46350 | 46300 | 893 |
| 406 | 20240305 | 132200 | 13636145550 | 46300 | 46300 | 46350 | 46300 | 349 |
| 407 | 20240305 | 132100 | 13619973800 | 46350 | 46250 | 46350 | 46250 | 1953 |
| 408 | 20240305 | 132000 | 13529604550 | 46350 | 46250 | 46350 | 46250 | 577 |
| 409 | 20240305 | 131900 | 13502890200 | 46250 | 46250 | 46300 | 46250 | 81 |
| 410 | 20240305 | 131800 | 13499142100 | 46300 | 46300 | 46300 | 46250 | 1223 |
| 411 | 20240305 | 131700 | 13442524350 | 46300 | 46300 | 46350 | 46300 | 360 |
| 412 | 20240305 | 131600 | 13425840650 | 46300 | 46250 | 46300 | 46250 | 598 |
| 413 | 20240305 | 131500 | 13398156750 | 46250 | 46200 | 46250 | 46200 | 413 |
| 414 | 20240305 | 131400 | 13379055800 | 46200 | 46250 | 46250 | 46200 | 241 |
| 415 | 20240305 | 131300 | 13367911000 | 46250 | 46250 | 46250 | 46150 | 117 |
| 416 | 20240305 | 131200 | 13362503500 | 46150 | 46100 | 46150 | 46100 | 469 |
| 417 | 20240305 | 131100 | 13340860350 | 46100 | 46100 | 46150 | 46100 | 193 |
| 418 | 20240305 | 131000 | 13331959600 | 46150 | 46100 | 46150 | 46100 | 516 |
| 419 | 20240305 | 130900 | 13308148950 | 46150 | 46200 | 46250 | 46100 | 404 |
| 420 | 20240305 | 130800 | 13289503950 | 46150 | 46200 | 46250 | 46150 | 438 |
| 421 | 20240305 | 130700 | 13269265400 | 46200 | 46200 | 46250 | 46200 | 247 |
| 422 | 20240305 | 130600 | 13257853750 | 46200 | 46250 | 46250 | 46200 | 89 |
| 423 | 20240305 | 130500 | 13253739300 | 46200 | 46150 | 46200 | 46150 | 936 |
| 424 | 20240305 | 130400 | 13210526700 | 46150 | 46200 | 46250 | 46150 | 287 |
| 425 | 20240305 | 130300 | 13197278000 | 46250 | 46200 | 46250 | 46150 | 87 |
| 426 | 20240305 | 130200 | 13193259350 | 46200 | 46200 | 46200 | 46150 | 270 |
| 427 | 20240305 | 130100 | 13180795700 | 46200 | 46200 | 46250 | 46200 | 764 |
| 428 | 20240305 | 130000 | 13145493750 | 46250 | 46200 | 46250 | 46200 | 155 |
| 429 | 20240305 | 125900 | 13138330600 | 46250 | 46200 | 46250 | 46200 | 189 |
| 430 | 20240305 | 125800 | 13129591900 | 46200 | 46200 | 46250 | 46200 | 292 |
| 431 | 20240305 | 125700 | 13116098600 | 46250 | 46200 | 46250 | 46200 | 120 |
| 432 | 20240305 | 125600 | 13110553850 | 46250 | 46250 | 46250 | 46150 | 1818 |
| 433 | 20240305 | 125500 | 13026563600 | 46300 | 46250 | 46350 | 46200 | 527 |
| 434 | 20240305 | 125400 | 13002202850 | 46250 | 46350 | 46350 | 46200 | 1336 |
| 435 | 20240305 | 125300 | 12940374050 | 46300 | 46350 | 46350 | 46300 | 445 |
| 436 | 20240305 | 125200 | 12919752200 | 46350 | 46300 | 46350 | 46250 | 618 |
| 437 | 20240305 | 125100 | 12891120100 | 46250 | 46350 | 46350 | 46250 | 423 |
| 438 | 20240305 | 125000 | 12871535300 | 46350 | 46300 | 46350 | 46250 | 1803 |
| 439 | 20240305 | 124900 | 12788020650 | 46300 | 46250 | 46300 | 46250 | 174 |
| 440 | 20240305 | 124800 | 12779964700 | 46250 | 46200 | 46250 | 46200 | 213 |
| 441 | 20240305 | 124700 | 12770117700 | 46200 | 46200 | 46350 | 46200 | 1430 |
| 442 | 20240305 | 124600 | 12703971950 | 46200 | 46200 | 46200 | 46200 | 450 |
| 443 | 20240305 | 124500 | 12683181950 | 46250 | 46200 | 46250 | 46200 | 144 |
| 444 | 20240305 | 124400 | 12676528700 | 46200 | 46250 | 46250 | 46200 | 270 |
| 445 | 20240305 | 124300 | 12664053700 | 46250 | 46250 | 46250 | 46200 | 209 |
| 446 | 20240305 | 124200 | 12654392150 | 46250 | 46200 | 46250 | 46200 | 199 |
| 447 | 20240305 | 124100 | 12645188500 | 46200 | 46300 | 46350 | 46200 | 918 |
| 448 | 20240305 | 124000 | 12602707200 | 46200 | 46150 | 46300 | 46100 | 2542 |
| 449 | 20240305 | 123900 | 12485243800 | 46150 | 46100 | 46150 | 46100 | 685 |
| 450 | 20240305 | 123800 | 12453631650 | 46100 | 46150 | 46150 | 46100 | 338 |
| 451 | 20240305 | 123700 | 12438039950 | 46150 | 46150 | 46150 | 46100 | 392 |
| 452 | 20240305 | 123600 | 12419949500 | 46150 | 46200 | 46200 | 46150 | 784 |
| 453 | 20240305 | 123500 | 12383767000 | 46150 | 46200 | 46200 | 46150 | 226 |
| 454 | 20240305 | 123400 | 12373333450 | 46200 | 46200 | 46200 | 46150 | 187 |
| 455 | 20240305 | 123300 | 12364694350 | 46150 | 46100 | 46150 | 46100 | 16 |
| 456 | 20240305 | 123200 | 12363956250 | 46100 | 46200 | 46200 | 46100 | 375 |
| 457 | 20240305 | 123100 | 12346650200 | 46150 | 46150 | 46150 | 46100 | 594 |
| 458 | 20240305 | 123000 | 12319242950 | 46200 | 46150 | 46200 | 46150 | 10 |
| 459 | 20240305 | 122900 | 12318781400 | 46150 | 46150 | 46200 | 46150 | 306 |
| 460 | 20240305 | 122800 | 12304652350 | 46150 | 46150 | 46200 | 46150 | 178 |
| 461 | 20240305 | 122700 | 12296437600 | 46150 | 46100 | 46150 | 46100 | 267 |
| 462 | 20240305 | 122600 | 12284116350 | 46100 | 46150 | 46150 | 46100 | 239 |
| 463 | 20240305 | 122500 | 12273087550 | 46150 | 46150 | 46200 | 46150 | 372 |
| 464 | 20240305 | 122400 | 12255918950 | 46200 | 46200 | 46200 | 46150 | 42 |
| 465 | 20240305 | 122300 | 12253979550 | 46150 | 46150 | 46200 | 46150 | 181 |
| 466 | 20240305 | 122200 | 12245620550 | 46150 | 46200 | 46200 | 46150 | 100 |
| 467 | 20240305 | 122100 | 12241005400 | 46150 | 46200 | 46200 | 46150 | 137 |
| 468 | 20240305 | 122000 | 12234682300 | 46150 | 46100 | 46150 | 46100 | 332 |
| 469 | 20240305 | 121900 | 12219360600 | 46100 | 46100 | 46150 | 46100 | 328 |
| 470 | 20240305 | 121800 | 12204232850 | 46100 | 46100 | 46100 | 46100 | 163 |
| 471 | 20240305 | 121700 | 12196718550 | 46150 | 46200 | 46200 | 46100 | 2047 |
| 472 | 20240305 | 121600 | 12102253550 | 46200 | 46200 | 46200 | 46150 | 481 |
| 473 | 20240305 | 121500 | 12080049400 | 46150 | 46150 | 46200 | 46150 | 205 |
| 474 | 20240305 | 121400 | 12070587800 | 46150 | 46150 | 46150 | 46150 | 234 |
| 475 | 20240305 | 121300 | 12059788700 | 46100 | 46100 | 46100 | 46100 | 103 |
| 476 | 20240305 | 121200 | 12055040400 | 46100 | 46100 | 46150 | 46100 | 134 |
| 477 | 20240305 | 121100 | 12048859600 | 46100 | 46150 | 46150 | 46100 | 638 |
| 478 | 20240305 | 121000 | 12019422250 | 46150 | 46100 | 46150 | 46100 | 63 |
| 479 | 20240305 | 120900 | 12016516850 | 46100 | 46200 | 46200 | 46100 | 741 |
| 480 | 20240305 | 120800 | 11982321500 | 46150 | 46200 | 46200 | 46150 | 552 |
| 481 | 20240305 | 120700 | 11956830950 | 46200 | 46150 | 46200 | 46150 | 318 |
| 482 | 20240305 | 120600 | 11942154650 | 46150 | 46150 | 46200 | 46150 | 362 |
| 483 | 20240305 | 120500 | 11925446800 | 46150 | 46050 | 46150 | 46050 | 1006 |
| 484 | 20240305 | 120400 | 11879085000 | 46000 | 46000 | 46050 | 46000 | 182 |
| 485 | 20240305 | 120300 | 11870709150 | 46000 | 46000 | 46050 | 46000 | 163 |
| 486 | 20240305 | 120200 | 11863204250 | 46050 | 46000 | 46050 | 46000 | 328 |
| 487 | 20240305 | 120100 | 11848112200 | 46000 | 46000 | 46050 | 46000 | 168 |
| 488 | 20240305 | 120000 | 11840381450 | 46050 | 46000 | 46050 | 46000 | 649 |
| 489 | 20240305 | 115900 | 11810506700 | 45950 | 46000 | 46000 | 45950 | 99 |
| 490 | 20240305 | 115800 | 11805952950 | 46000 | 46000 | 46000 | 45950 | 284 |
| 491 | 20240305 | 115700 | 11792896750 | 45950 | 45950 | 46000 | 45950 | 91 |
| 492 | 20240305 | 115600 | 11788711000 | 46000 | 46000 | 46000 | 45950 | 266 |
| 493 | 20240305 | 115500 | 11776475200 | 46000 | 46000 | 46050 | 45950 | 1491 |
| 494 | 20240305 | 115400 | 11707885550 | 46000 | 46050 | 46050 | 46000 | 73 |
| 495 | 20240305 | 115300 | 11704524500 | 46050 | 46050 | 46050 | 46000 | 722 |
| 496 | 20240305 | 115200 | 11671284950 | 46000 | 46050 | 46050 | 46000 | 399 |
| 497 | 20240305 | 115100 | 11652930100 | 46050 | 46000 | 46050 | 46000 | 168 |
| 498 | 20240305 | 115000 | 11645201300 | 46050 | 46050 | 46100 | 46050 | 874 |
| 499 | 20240305 | 114900 | 11604953500 | 46100 | 46100 | 46100 | 46050 | 469 |
| 500 | 20240305 | 114800 | 11583334500 | 46100 | 46100 | 46150 | 46100 | 153 |
| 501 | 20240305 | 114700 | 11576280050 | 46100 | 46150 | 46200 | 46100 | 406 |
| 502 | 20240305 | 114600 | 11557538200 | 46150 | 46100 | 46200 | 46100 | 521 |
| 503 | 20240305 | 114500 | 11533491650 | 46100 | 46100 | 46150 | 46100 | 368 |
| 504 | 20240305 | 114400 | 11516526750 | 46100 | 46050 | 46100 | 46050 | 228 |
| 505 | 20240305 | 114300 | 11506016500 | 46050 | 46050 | 46100 | 46050 | 367 |
| 506 | 20240305 | 114200 | 11489116100 | 46050 | 46000 | 46050 | 46000 | 132 |
| 507 | 20240305 | 114100 | 11483043750 | 46100 | 46050 | 46100 | 46050 | 401 |
| 508 | 20240305 | 114000 | 11464560600 | 46000 | 46050 | 46050 | 46000 | 178 |
| 509 | 20240305 | 113900 | 11456363800 | 46050 | 45800 | 46050 | 45800 | 3741 |
| 510 | 20240305 | 113800 | 11284549050 | 45800 | 45800 | 45850 | 45800 | 1165 |
| 511 | 20240305 | 113700 | 11231187050 | 45750 | 45800 | 45850 | 45750 | 438 |
| 512 | 20240305 | 113600 | 11211126450 | 45800 | 45800 | 45850 | 45800 | 408 |
| 513 | 20240305 | 113500 | 11192435600 | 45750 | 45800 | 45850 | 45750 | 419 |
| 514 | 20240305 | 113400 | 11173245350 | 45800 | 45850 | 45850 | 45750 | 208 |
| 515 | 20240305 | 113300 | 11163716550 | 45800 | 45850 | 45850 | 45800 | 145 |
| 516 | 20240305 | 113200 | 11157073900 | 45850 | 45800 | 45850 | 45800 | 217 |
| 517 | 20240305 | 113100 | 11147130850 | 45800 | 45850 | 45850 | 45800 | 273 |
| 518 | 20240305 | 113000 | 11134615850 | 45800 | 45750 | 45800 | 45700 | 1616 |
| 519 | 20240305 | 112900 | 11060743400 | 45750 | 45700 | 45750 | 45650 | 809 |
| 520 | 20240305 | 112800 | 11023773200 | 45700 | 45750 | 45800 | 45700 | 282 |
| 521 | 20240305 | 112700 | 11010864950 | 45800 | 45800 | 45800 | 45750 | 66 |
| 522 | 20240305 | 112600 | 11007842400 | 45750 | 45850 | 45850 | 45750 | 591 |
| 523 | 20240305 | 112500 | 10980789200 | 45800 | 45850 | 45900 | 45800 | 348 |
| 524 | 20240305 | 112400 | 10964844800 | 45800 | 45850 | 45850 | 45800 | 388 |
| 525 | 20240305 | 112300 | 10947055300 | 45800 | 45800 | 45850 | 45800 | 174 |
| 526 | 20240305 | 112200 | 10939083600 | 45850 | 45900 | 45900 | 45850 | 290 |
| 527 | 20240305 | 112100 | 10925786100 | 45900 | 45800 | 45900 | 45750 | 333 |
| 528 | 20240305 | 112000 | 10910517900 | 45800 | 45750 | 45800 | 45750 | 422 |
| 529 | 20240305 | 111900 | 10891206950 | 45800 | 45800 | 45800 | 45750 | 52 |
| 530 | 20240305 | 111800 | 10888826850 | 45800 | 45850 | 45850 | 45750 | 401 |
| 531 | 20240305 | 111700 | 10870451450 | 45900 | 45900 | 45900 | 45850 | 605 |
| 532 | 20240305 | 111600 | 10842706050 | 45850 | 45750 | 45900 | 45700 | 661 |
| 533 | 20240305 | 111500 | 10812423300 | 45800 | 45700 | 45800 | 45650 | 775 |
| 534 | 20240305 | 111400 | 10776978300 | 45700 | 45750 | 45750 | 45700 | 94 |
| 535 | 20240305 | 111300 | 10772679050 | 45700 | 45650 | 45750 | 45650 | 352 |
| 536 | 20240305 | 111200 | 10756588700 | 45650 | 45700 | 45700 | 45650 | 51 |
| 537 | 20240305 | 111100 | 10754258400 | 45750 | 45650 | 45750 | 45650 | 590 |
| 538 | 20240305 | 111000 | 10727298650 | 45700 | 45700 | 45700 | 45650 | 121 |
| 539 | 20240305 | 110900 | 10721771500 | 45650 | 45650 | 45700 | 45650 | 109 |
| 540 | 20240305 | 110800 | 10716793150 | 45700 | 45700 | 45700 | 45650 | 304 |
| 541 | 20240305 | 110700 | 10702907950 | 45700 | 45650 | 45700 | 45650 | 207 |
| 542 | 20240305 | 110600 | 10693455450 | 45600 | 45550 | 45650 | 45550 | 139 |
| 543 | 20240305 | 110500 | 10687116500 | 45550 | 45650 | 45650 | 45550 | 406 |
| 544 | 20240305 | 110400 | 10668607650 | 45700 | 45550 | 45750 | 45550 | 168 |
| 545 | 20240305 | 110300 | 10660943550 | 45500 | 45450 | 45500 | 45450 | 616 |
| 546 | 20240305 | 110200 | 10632918400 | 45400 | 45400 | 45450 | 45400 | 280 |
| 547 | 20240305 | 110100 | 10620194150 | 45400 | 45450 | 45450 | 45400 | 282 |
| 548 | 20240305 | 110000 | 10607390400 | 45400 | 45350 | 45450 | 45350 | 173 |
| 549 | 20240305 | 105900 | 10599534250 | 45400 | 45450 | 45450 | 45400 | 524 |
| 550 | 20240305 | 105800 | 10575730900 | 45450 | 45400 | 45450 | 45400 | 457 |
| 551 | 20240305 | 105700 | 10554979050 | 45450 | 45400 | 45450 | 45350 | 76 |
| 552 | 20240305 | 105600 | 10551528450 | 45350 | 45350 | 45400 | 45300 | 736 |
| 553 | 20240305 | 105500 | 10518151200 | 45400 | 45400 | 45450 | 45350 | 432 |
| 554 | 20240305 | 105400 | 10498532900 | 45400 | 45400 | 45450 | 45350 | 397 |
| 555 | 20240305 | 105300 | 10480508150 | 45450 | 45400 | 45450 | 45400 | 81 |
| 556 | 20240305 | 105200 | 10476827850 | 45350 | 45300 | 45350 | 45250 | 999 |
| 557 | 20240305 | 105100 | 10431556350 | 45300 | 45450 | 45450 | 45250 | 5678 |
| 558 | 20240305 | 105000 | 10174062750 | 45450 | 45550 | 45550 | 45450 | 1744 |
| 559 | 20240305 | 104900 | 10094785750 | 45550 | 45500 | 45550 | 45500 | 298 |
| 560 | 20240305 | 104800 | 10081220000 | 45500 | 45500 | 45600 | 45450 | 3383 |
| 561 | 20240305 | 104700 | 9927278200 | 45550 | 45600 | 45600 | 45550 | 1230 |
| 562 | 20240305 | 104600 | 9871235600 | 45600 | 45800 | 45800 | 45600 | 887 |
| 563 | 20240305 | 104500 | 9830748400 | 45900 | 45750 | 45900 | 45700 | 1326 |
| 564 | 20240305 | 104400 | 9769953150 | 45800 | 45750 | 45900 | 45750 | 427 |
| 565 | 20240305 | 104300 | 9750402300 | 45800 | 45800 | 45800 | 45750 | 92 |
| 566 | 20240305 | 104200 | 9746188750 | 45750 | 45800 | 45800 | 45700 | 252 |
| 567 | 20240305 | 104100 | 9734666650 | 45700 | 45600 | 45700 | 45600 | 570 |
| 568 | 20240305 | 104000 | 9708633650 | 45600 | 45600 | 45650 | 45550 | 2127 |
| 569 | 20240305 | 103900 | 9611646050 | 45650 | 45650 | 45650 | 45600 | 287 |
| 570 | 20240305 | 103800 | 9598552600 | 45650 | 45750 | 45800 | 45500 | 7226 |
| 571 | 20240305 | 103700 | 9269621550 | 45800 | 45800 | 45800 | 45700 | 366 |
| 572 | 20240305 | 103600 | 9252874800 | 45750 | 45900 | 45900 | 45750 | 1014 |
| 573 | 20240305 | 103500 | 9206381300 | 45900 | 45800 | 45900 | 45800 | 1435 |
| 574 | 20240305 | 103400 | 9140579350 | 45800 | 45750 | 45800 | 45750 | 401 |
| 575 | 20240305 | 103300 | 9122217350 | 45750 | 45750 | 45800 | 45700 | 245 |
| 576 | 20240305 | 103200 | 9111003650 | 45700 | 45600 | 45700 | 45600 | 1968 |
| 577 | 20240305 | 103100 | 9021180950 | 45600 | 45600 | 45650 | 45600 | 299 |
| 578 | 20240305 | 103000 | 9007541000 | 45600 | 45600 | 45600 | 45550 | 127 |
| 579 | 20240305 | 102900 | 9001750850 | 45600 | 45550 | 45600 | 45550 | 244 |
| 580 | 20240305 | 102800 | 8990635000 | 45550 | 45450 | 45550 | 45450 | 433 |
| 581 | 20240305 | 102700 | 8970937150 | 45450 | 45500 | 45550 | 45450 | 771 |
| 582 | 20240305 | 102600 | 8935873950 | 45500 | 45550 | 45550 | 45500 | 398 |
| 583 | 20240305 | 102500 | 8917763450 | 45500 | 45550 | 45650 | 45450 | 622 |
| 584 | 20240305 | 102400 | 8889462500 | 45550 | 45550 | 45650 | 45500 | 465 |
| 585 | 20240305 | 102300 | 8868279850 | 45700 | 45400 | 45700 | 45400 | 2242 |
| 586 | 20240305 | 102200 | 8766184600 | 45450 | 45350 | 45450 | 45350 | 822 |
| 587 | 20240305 | 102100 | 8728849300 | 45400 | 45350 | 45400 | 45350 | 643 |
| 588 | 20240305 | 102000 | 8699677500 | 45350 | 45400 | 45400 | 45300 | 2324 |
| 589 | 20240305 | 101900 | 8594263250 | 45400 | 45450 | 45500 | 45400 | 2575 |
| 590 | 20240305 | 101800 | 8477233150 | 45450 | 45500 | 45500 | 45450 | 1093 |
| 591 | 20240305 | 101700 | 8427554350 | 45450 | 45450 | 45500 | 45450 | 929 |
| 592 | 20240305 | 101600 | 8385324550 | 45450 | 45600 | 45600 | 45450 | 3896 |
| 593 | 20240305 | 101500 | 8207983000 | 45550 | 45650 | 45650 | 45550 | 1155 |
| 594 | 20240305 | 101400 | 8155298350 | 45650 | 45550 | 45650 | 45550 | 416 |
| 595 | 20240305 | 101300 | 8136329900 | 45550 | 45550 | 45600 | 45500 | 866 |
| 596 | 20240305 | 101200 | 8096881450 | 45550 | 45700 | 45750 | 45500 | 2273 |
| 597 | 20240305 | 101100 | 7993245650 | 45750 | 45750 | 45750 | 45700 | 333 |
| 598 | 20240305 | 101000 | 7978013300 | 45750 | 45600 | 45750 | 45600 | 1484 |
| 599 | 20240305 | 100900 | 7910291400 | 45600 | 45650 | 45650 | 45600 | 527 |
| 600 | 20240305 | 100800 | 7886242500 | 45650 | 45650 | 45700 | 45650 | 288 |
| 601 | 20240305 | 100700 | 7873091450 | 45650 | 45550 | 45700 | 45500 | 643 |
| 602 | 20240305 | 100600 | 7843793000 | 45550 | 45650 | 45650 | 45450 | 7694 |
| 603 | 20240305 | 100500 | 7493391750 | 45750 | 45650 | 45750 | 45600 | 861 |
| 604 | 20240305 | 100400 | 7454084250 | 45650 | 45750 | 45800 | 45650 | 1719 |
| 605 | 20240305 | 100300 | 7375490100 | 45800 | 45650 | 45800 | 45650 | 733 |
| 606 | 20240305 | 100200 | 7342007600 | 45700 | 45750 | 45750 | 45650 | 2796 |
| 607 | 20240305 | 100100 | 7214190000 | 45800 | 45750 | 45850 | 45750 | 461 |
| 608 | 20240305 | 100000 | 7193093550 | 45750 | 45850 | 45900 | 45750 | 4905 |
| 609 | 20240305 | 095900 | 6968337250 | 45900 | 45900 | 45950 | 45850 | 395 |
| 610 | 20240305 | 095800 | 6950206750 | 45900 | 45850 | 45950 | 45850 | 365 |
| 611 | 20240305 | 095700 | 6933458000 | 45850 | 45950 | 46000 | 45850 | 1535 |
| 612 | 20240305 | 095600 | 6862981350 | 45950 | 46050 | 46050 | 45950 | 1289 |
| 613 | 20240305 | 095500 | 6803700500 | 46050 | 46000 | 46100 | 46000 | 490 |
| 614 | 20240305 | 095400 | 6781142600 | 46000 | 46100 | 46100 | 46000 | 673 |
| 615 | 20240305 | 095300 | 6750141700 | 46100 | 46050 | 46100 | 46050 | 540 |
| 616 | 20240305 | 095200 | 6725260600 | 46050 | 46050 | 46200 | 46050 | 1326 |
| 617 | 20240305 | 095100 | 6664084700 | 46150 | 46100 | 46150 | 46050 | 946 |
| 618 | 20240305 | 095000 | 6620501500 | 46050 | 46100 | 46100 | 46050 | 148 |
| 619 | 20240305 | 094900 | 6613684950 | 46100 | 46000 | 46100 | 46000 | 291 |
| 620 | 20240305 | 094800 | 6600270950 | 46000 | 46000 | 46100 | 45950 | 858 |
| 621 | 20240305 | 094700 | 6560779800 | 45950 | 46000 | 46000 | 45950 | 793 |
| 622 | 20240305 | 094600 | 6524337600 | 45950 | 45900 | 46000 | 45900 | 396 |
| 623 | 20240305 | 094500 | 6506146300 | 45900 | 45850 | 45900 | 45850 | 777 |
| 624 | 20240305 | 094400 | 6470500650 | 45850 | 45900 | 45950 | 45850 | 1089 |
| 625 | 20240305 | 094300 | 6420543500 | 45900 | 46000 | 46050 | 45900 | 2485 |
| 626 | 20240305 | 094200 | 6306391700 | 46000 | 46000 | 46050 | 45950 | 554 |
| 627 | 20240305 | 094100 | 6280925050 | 46000 | 46000 | 46050 | 45950 | 960 |
| 628 | 20240305 | 094000 | 6236770900 | 46050 | 46000 | 46050 | 46000 | 474 |
| 629 | 20240305 | 093900 | 6214965850 | 46000 | 46000 | 46100 | 46000 | 279 |
| 630 | 20240305 | 093800 | 6202130300 | 46000 | 45950 | 46000 | 45950 | 168 |
| 631 | 20240305 | 093700 | 6194405700 | 46000 | 46000 | 46000 | 45950 | 1020 |
| 632 | 20240305 | 093600 | 6147502500 | 46000 | 46150 | 46150 | 46000 | 617 |
| 633 | 20240305 | 093500 | 6119081950 | 46150 | 46150 | 46150 | 46100 | 813 |
| 634 | 20240305 | 093400 | 6081565350 | 46100 | 45950 | 46100 | 45950 | 1452 |
| 635 | 20240305 | 093300 | 6014742100 | 45950 | 46000 | 46000 | 45950 | 594 |
| 636 | 20240305 | 093200 | 5987443700 | 46000 | 46000 | 46050 | 45950 | 1834 |
| 637 | 20240305 | 093100 | 5903132300 | 46000 | 46000 | 46050 | 45950 | 878 |
| 638 | 20240305 | 093000 | 5862751300 | 46050 | 46000 | 46100 | 45900 | 2012 |
| 639 | 20240305 | 092900 | 5770203800 | 46000 | 45950 | 46000 | 45950 | 1266 |
| 640 | 20240305 | 092800 | 5712016500 | 45950 | 46000 | 46000 | 45950 | 1164 |
| 641 | 20240305 | 092700 | 5658494850 | 46000 | 46200 | 46300 | 46000 | 3033 |
| 642 | 20240305 | 092600 | 5518641950 | 46200 | 46350 | 46350 | 46150 | 1392 |
| 643 | 20240305 | 092500 | 5454285050 | 46350 | 46050 | 46350 | 46050 | 600 |
| 644 | 20240305 | 092400 | 5426593150 | 46100 | 46350 | 46400 | 46100 | 1658 |
| 645 | 20240305 | 092300 | 5349895500 | 46350 | 45900 | 46350 | 45900 | 2589 |
| 646 | 20240305 | 092200 | 5230291900 | 45850 | 46000 | 46200 | 45800 | 1250 |
| 647 | 20240305 | 092100 | 5172859900 | 46000 | 46250 | 46300 | 46000 | 3229 |
| 648 | 20240305 | 092000 | 5023685350 | 46200 | 46150 | 46250 | 45950 | 1965 |
| 649 | 20240305 | 091900 | 4932939600 | 46150 | 46000 | 46150 | 45800 | 1884 |
| 650 | 20240305 | 091800 | 4846317350 | 45850 | 45900 | 46050 | 45850 | 2884 |
| 651 | 20240305 | 091700 | 4713854400 | 45900 | 45850 | 45950 | 45550 | 2237 |
| 652 | 20240305 | 091600 | 4611433400 | 45800 | 45650 | 45800 | 45500 | 9078 |
| 653 | 20240305 | 091500 | 4197492850 | 45650 | 45800 | 45800 | 45650 | 6675 |
| 654 | 20240305 | 091400 | 3892184050 | 45800 | 45950 | 45950 | 45800 | 1446 |
| 655 | 20240305 | 091300 | 3825817000 | 45950 | 46000 | 46000 | 45850 | 7437 |
| 656 | 20240305 | 091200 | 3483971800 | 46000 | 46100 | 46150 | 46000 | 1449 |
| 657 | 20240305 | 091100 | 3417237650 | 46050 | 46100 | 46100 | 46000 | 1622 |
| 658 | 20240305 | 091000 | 3342579050 | 46100 | 46000 | 46200 | 45900 | 750 |
| 659 | 20240305 | 090900 | 3307992250 | 45900 | 45800 | 46000 | 45800 | 629 |
| 660 | 20240305 | 090800 | 3279132050 | 45800 | 45850 | 45900 | 45750 | 3291 |
| 661 | 20240305 | 090700 | 3128407600 | 45800 | 46000 | 46000 | 45700 | 9253 |
| 662 | 20240305 | 090600 | 2704155500 | 46000 | 46250 | 46250 | 46000 | 6020 |
| 663 | 20240305 | 090500 | 2426528100 | 46250 | 46200 | 46350 | 46150 | 2575 |
| 664 | 20240305 | 090400 | 2307505550 | 46200 | 46450 | 46450 | 46150 | 5702 |
| 665 | 20240305 | 090300 | 2043459300 | 46400 | 46300 | 46450 | 46300 | 3497 |
| 666 | 20240305 | 090200 | 1881203950 | 46350 | 46700 | 47000 | 46350 | 12091 |
| 667 | 20240305 | 090100 | 1316158500 | 46700 | 46200 | 46750 | 46100 | 9081 |
| 668 | 20240305 | 090000 | 892738700 | 46100 | 46550 | 46600 | 46050 | 18432 |