37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 201900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 3 | 20240308 | 201800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240308 | 201700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240308 | 201600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240308 | 201500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240308 | 201400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240308 | 201300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240308 | 201200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240308 | 201100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240308 | 201000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240308 | 200900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240308 | 200800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240308 | 200700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240308 | 200600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240308 | 200500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240308 | 200400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240308 | 200300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240308 | 200200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240308 | 200100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240308 | 200000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240308 | 195900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240308 | 195800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240308 | 195700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240308 | 195600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240308 | 195500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240308 | 195400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240308 | 195300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240308 | 195200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240308 | 195100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240308 | 195000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240308 | 194900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 33 | 20240308 | 194800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240308 | 194700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240308 | 194600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240308 | 194500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240308 | 194400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240308 | 194300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240308 | 194200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240308 | 194100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240308 | 194000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240308 | 193900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240308 | 193800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240308 | 193700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240308 | 193600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240308 | 193500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240308 | 193400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240308 | 193300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240308 | 193200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240308 | 193100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240308 | 193000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240308 | 192900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240308 | 192800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240308 | 192700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240308 | 192600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240308 | 192500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240308 | 192400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240308 | 192300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240308 | 192200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240308 | 192100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240308 | 192000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240308 | 191900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 63 | 20240308 | 191800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240308 | 191700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240308 | 191600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240308 | 191500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240308 | 191400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240308 | 191300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240308 | 191200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240308 | 191100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240308 | 191000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240308 | 190900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240308 | 190800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240308 | 190700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240308 | 190600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240308 | 190500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240308 | 190400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240308 | 190300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240308 | 190200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240308 | 190100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240308 | 190000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240308 | 185900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240308 | 185800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240308 | 185700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240308 | 185600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240308 | 185500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240308 | 185400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240308 | 185300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240308 | 185200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240308 | 185100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240308 | 185000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240308 | 184900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 93 | 20240308 | 184800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240308 | 184700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240308 | 184600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240308 | 184500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240308 | 184400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240308 | 184300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240308 | 184200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240308 | 184100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240308 | 184000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240308 | 183900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240308 | 183800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240308 | 183700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240308 | 183600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240308 | 183500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240308 | 183400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240308 | 183300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240308 | 183200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240308 | 183100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240308 | 183000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240308 | 182900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240308 | 182800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240308 | 182700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240308 | 182600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240308 | 182500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240308 | 182400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240308 | 182300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240308 | 182200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240308 | 182100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240308 | 182000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240308 | 181900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 123 | 20240308 | 181800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240308 | 181700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240308 | 181600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240308 | 181500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240308 | 181400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240308 | 181300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240308 | 181200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240308 | 181100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240308 | 181000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240308 | 180900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240308 | 180800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240308 | 180700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240308 | 180600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240308 | 180500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240308 | 180400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240308 | 180300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240308 | 180200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240308 | 180100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240308 | 180000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240308 | 175900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240308 | 175800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240308 | 175700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240308 | 175600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240308 | 175500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240308 | 175400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240308 | 175300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240308 | 175200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240308 | 175100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240308 | 175000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240308 | 174900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 153 | 20240308 | 174800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240308 | 174700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240308 | 174600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240308 | 174500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240308 | 174400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240308 | 174300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240308 | 174200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240308 | 174100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240308 | 174000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240308 | 173900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240308 | 173800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240308 | 173700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240308 | 173600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240308 | 173500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240308 | 173400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240308 | 173300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240308 | 173200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240308 | 173100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240308 | 173000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240308 | 172900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240308 | 172800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240308 | 172700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240308 | 172600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240308 | 172500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240308 | 172400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240308 | 172300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240308 | 172200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240308 | 172100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240308 | 172000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240308 | 171900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 183 | 20240308 | 171800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240308 | 171700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240308 | 171600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240308 | 171500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240308 | 171400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240308 | 171300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240308 | 171200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240308 | 171100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240308 | 171000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240308 | 170900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240308 | 170800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240308 | 170700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240308 | 170600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240308 | 170500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240308 | 170400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240308 | 170300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240308 | 170200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240308 | 170100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240308 | 170000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240308 | 165900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240308 | 165800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240308 | 165700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240308 | 165600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240308 | 165500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240308 | 165400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240308 | 165300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240308 | 165200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240308 | 165100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240308 | 165000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240308 | 164900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 213 | 20240308 | 164800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240308 | 164700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240308 | 164600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240308 | 164500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240308 | 164400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240308 | 164300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240308 | 164200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240308 | 164100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240308 | 164000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240308 | 163900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240308 | 163800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240308 | 163700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240308 | 163600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240308 | 163500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240308 | 163400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240308 | 163300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240308 | 163200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240308 | 163100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240308 | 163000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240308 | 162900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240308 | 162800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240308 | 162700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240308 | 162600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240308 | 162500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240308 | 162400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240308 | 162300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20240308 | 162200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240308 | 162100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20240308 | 162000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20240308 | 161900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 243 | 20240308 | 161800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20240308 | 161700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20240308 | 161600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20240308 | 161500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20240308 | 161400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20240308 | 161300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20240308 | 161200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20240308 | 161100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20240308 | 161000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20240308 | 160900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20240308 | 160800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20240308 | 160700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20240308 | 160600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20240308 | 160500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20240308 | 160400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20240308 | 160300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20240308 | 160200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20240308 | 160100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20240308 | 160000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20240308 | 155900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20240308 | 155800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20240308 | 155700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20240308 | 155600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20240308 | 155500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20240308 | 155400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20240308 | 155300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20240308 | 155200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20240308 | 155100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20240308 | 155000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20240308 | 154900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 273 | 20240308 | 154800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20240308 | 154700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20240308 | 154600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20240308 | 154500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20240308 | 154400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20240308 | 154300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20240308 | 154200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20240308 | 154100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20240308 | 154000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20240308 | 153900 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20240308 | 153800 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20240308 | 153700 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20240308 | 153600 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20240308 | 153500 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20240308 | 153400 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20240308 | 153300 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20240308 | 153200 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20240308 | 153100 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20240308 | 153000 | 20390231000 | 44900 | 44900 | 44900 | 44900 | 15302 |
| 292 | 20240308 | 152900 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 293 | 20240308 | 152800 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 294 | 20240308 | 152700 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 295 | 20240308 | 152600 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 296 | 20240308 | 152500 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 297 | 20240308 | 152400 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 298 | 20240308 | 152300 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 299 | 20240308 | 152200 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 300 | 20240308 | 152100 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 301 | 20240308 | 152000 | 19703171200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 302 | 20240308 | 151900 | 19703171200 | 44950 | 45000 | 45100 | 44950 | 6264 |
| 303 | 20240308 | 151800 | 19421303700 | 44950 | 45000 | 45000 | 44900 | 1558 |
| 304 | 20240308 | 151700 | 19351268450 | 44950 | 44950 | 44950 | 44800 | 6025 |
| 305 | 20240308 | 151600 | 19081132350 | 44950 | 44900 | 44950 | 44800 | 3540 |
| 306 | 20240308 | 151500 | 18922231450 | 44950 | 44950 | 45000 | 44950 | 2629 |
| 307 | 20240308 | 151400 | 18803986700 | 44950 | 45000 | 45000 | 44950 | 276 |
| 308 | 20240308 | 151300 | 18791572550 | 45000 | 45000 | 45050 | 45000 | 1058 |
| 309 | 20240308 | 151200 | 18743960200 | 45000 | 45000 | 45000 | 44950 | 1321 |
| 310 | 20240308 | 151100 | 18684538600 | 45000 | 45050 | 45050 | 44950 | 1505 |
| 311 | 20240308 | 151000 | 18616807250 | 45050 | 45100 | 45100 | 45000 | 375 |
| 312 | 20240308 | 150900 | 18599925950 | 45000 | 45000 | 45050 | 45000 | 958 |
| 313 | 20240308 | 150800 | 18556808400 | 45000 | 45000 | 45050 | 44950 | 855 |
| 314 | 20240308 | 150700 | 18518334400 | 45050 | 44950 | 45050 | 44950 | 760 |
| 315 | 20240308 | 150600 | 18484126750 | 44950 | 44950 | 45000 | 44950 | 921 |
| 316 | 20240308 | 150500 | 18442721800 | 44950 | 45200 | 45200 | 44950 | 917 |
| 317 | 20240308 | 150400 | 18401470650 | 44950 | 44900 | 45250 | 44850 | 3445 |
| 318 | 20240308 | 150300 | 18246455300 | 44950 | 44950 | 45050 | 44950 | 1082 |
| 319 | 20240308 | 150200 | 18197789000 | 44950 | 45000 | 45050 | 44900 | 3213 |
| 320 | 20240308 | 150100 | 18053223800 | 45000 | 45050 | 45050 | 45000 | 2189 |
| 321 | 20240308 | 150000 | 17954663400 | 45000 | 45150 | 45150 | 45000 | 570 |
| 322 | 20240308 | 145900 | 17928975550 | 45150 | 45200 | 45250 | 45000 | 1344 |
| 323 | 20240308 | 145800 | 17868312400 | 45150 | 44950 | 45200 | 44950 | 6019 |
| 324 | 20240308 | 145700 | 17597072050 | 44950 | 44850 | 44950 | 44850 | 1058 |
| 325 | 20240308 | 145600 | 17549551450 | 44850 | 44850 | 44900 | 44800 | 432 |
| 326 | 20240308 | 145500 | 17530183050 | 44800 | 44900 | 44950 | 44800 | 3150 |
| 327 | 20240308 | 145400 | 17388981900 | 44900 | 45000 | 45000 | 44800 | 5430 |
| 328 | 20240308 | 145300 | 17145209350 | 44950 | 44950 | 45000 | 44950 | 1003 |
| 329 | 20240308 | 145200 | 17100121000 | 44950 | 45000 | 45050 | 44950 | 2294 |
| 330 | 20240308 | 145100 | 16996920500 | 45050 | 45050 | 45050 | 45000 | 742 |
| 331 | 20240308 | 145000 | 16963518000 | 45050 | 44950 | 45100 | 44950 | 2435 |
| 332 | 20240308 | 144900 | 16853958800 | 45000 | 45100 | 45100 | 44950 | 7854 |
| 333 | 20240308 | 144800 | 16500488100 | 45150 | 45250 | 45300 | 45050 | 4384 |
| 334 | 20240308 | 144700 | 16302650650 | 45250 | 45250 | 45250 | 45250 | 319 |
| 335 | 20240308 | 144600 | 16288215900 | 45200 | 45100 | 45250 | 45100 | 438 |
| 336 | 20240308 | 144500 | 16268411650 | 45150 | 45150 | 45300 | 45150 | 261 |
| 337 | 20240308 | 144400 | 16256626900 | 45300 | 45300 | 45300 | 45050 | 10089 |
| 338 | 20240308 | 144300 | 15800930050 | 45300 | 45500 | 45500 | 45300 | 5001 |
| 339 | 20240308 | 144200 | 15573929100 | 45500 | 45450 | 45500 | 45450 | 201 |
| 340 | 20240308 | 144100 | 15564785000 | 45450 | 45450 | 45550 | 45450 | 263 |
| 341 | 20240308 | 144000 | 15552831550 | 45450 | 45550 | 45550 | 45450 | 566 |
| 342 | 20240308 | 143900 | 15527078650 | 45550 | 45500 | 45550 | 45350 | 948 |
| 343 | 20240308 | 143800 | 15483946400 | 45500 | 45500 | 45550 | 45500 | 672 |
| 344 | 20240308 | 143700 | 15453362300 | 45400 | 45450 | 45450 | 45400 | 456 |
| 345 | 20240308 | 143600 | 15432658500 | 45450 | 45400 | 45500 | 45400 | 26 |
| 346 | 20240308 | 143500 | 15431476900 | 45400 | 45500 | 45500 | 45400 | 39 |
| 347 | 20240308 | 143400 | 15429705000 | 45500 | 45500 | 45500 | 45350 | 543 |
| 348 | 20240308 | 143300 | 15405010300 | 45500 | 45500 | 45500 | 45400 | 469 |
| 349 | 20240308 | 143200 | 15383698550 | 45600 | 45650 | 45650 | 45500 | 319 |
| 350 | 20240308 | 143100 | 15369181650 | 45650 | 45450 | 45650 | 45450 | 196 |
| 351 | 20240308 | 143000 | 15360250850 | 45400 | 45600 | 45600 | 45400 | 5058 |
| 352 | 20240308 | 142900 | 15130112800 | 45650 | 45600 | 45650 | 45600 | 101 |
| 353 | 20240308 | 142800 | 15125507150 | 45600 | 45600 | 45600 | 45600 | 308 |
| 354 | 20240308 | 142700 | 15111462350 | 45600 | 45600 | 45650 | 45600 | 976 |
| 355 | 20240308 | 142600 | 15066956550 | 45600 | 45750 | 45750 | 45600 | 157 |
| 356 | 20240308 | 142500 | 15059789400 | 45700 | 45650 | 45700 | 45650 | 4 |
| 357 | 20240308 | 142400 | 15059606700 | 45650 | 45650 | 45650 | 45650 | 33 |
| 358 | 20240308 | 142300 | 15058100250 | 45600 | 45800 | 45800 | 45600 | 865 |
| 359 | 20240308 | 142200 | 15018572200 | 45850 | 45800 | 45850 | 45800 | 46 |
| 360 | 20240308 | 142100 | 15016464900 | 45800 | 45800 | 45800 | 45800 | 151 |
| 361 | 20240308 | 142000 | 15009549100 | 45800 | 45850 | 45850 | 45800 | 129 |
| 362 | 20240308 | 141900 | 15003638000 | 45850 | 45850 | 45850 | 45850 | 622 |
| 363 | 20240308 | 141800 | 14975119300 | 45800 | 45850 | 45850 | 45800 | 57 |
| 364 | 20240308 | 141700 | 14972508350 | 45800 | 45800 | 45850 | 45800 | 114 |
| 365 | 20240308 | 141600 | 14967287100 | 45800 | 45850 | 45850 | 45800 | 421 |
| 366 | 20240308 | 141500 | 14948002400 | 45900 | 45750 | 45900 | 45750 | 1252 |
| 367 | 20240308 | 141400 | 14890670650 | 45700 | 45700 | 45700 | 45700 | 17 |
| 368 | 20240308 | 141300 | 14889893750 | 45700 | 45750 | 45750 | 45700 | 259 |
| 369 | 20240308 | 141200 | 14878055600 | 45750 | 45750 | 45800 | 45750 | 943 |
| 370 | 20240308 | 141100 | 14834912750 | 45750 | 45700 | 45750 | 45700 | 273 |
| 371 | 20240308 | 141000 | 14822423150 | 45800 | 45650 | 45800 | 45650 | 710 |
| 372 | 20240308 | 140900 | 14789983250 | 45650 | 45650 | 45650 | 45650 | 195 |
| 373 | 20240308 | 140800 | 14781081500 | 45650 | 45700 | 45700 | 45500 | 1260 |
| 374 | 20240308 | 140700 | 14723596300 | 45700 | 45700 | 45700 | 45700 | 451 |
| 375 | 20240308 | 140600 | 14702985600 | 45700 | 45700 | 45700 | 45700 | 447 |
| 376 | 20240308 | 140500 | 14682557700 | 45700 | 45750 | 45800 | 45700 | 1122 |
| 377 | 20240308 | 140400 | 14631257650 | 45750 | 45800 | 45800 | 45750 | 146 |
| 378 | 20240308 | 140300 | 14624578100 | 45800 | 45800 | 45800 | 45800 | 165 |
| 379 | 20240308 | 140200 | 14617021100 | 45800 | 45750 | 45850 | 45750 | 342 |
| 380 | 20240308 | 140100 | 14601356550 | 45750 | 45800 | 45800 | 45750 | 139 |
| 381 | 20240308 | 140000 | 14594997050 | 45800 | 45800 | 45800 | 45700 | 74 |
| 382 | 20240308 | 135900 | 14591608700 | 45700 | 45800 | 45800 | 45700 | 107 |
| 383 | 20240308 | 135800 | 14586708900 | 45650 | 45650 | 45650 | 45600 | 66 |
| 384 | 20240308 | 135700 | 14583696900 | 45650 | 45650 | 45650 | 45650 | 385 |
| 385 | 20240308 | 135600 | 14566121650 | 45600 | 45650 | 45650 | 45600 | 310 |
| 386 | 20240308 | 135500 | 14551979150 | 45700 | 45800 | 45800 | 45650 | 205 |
| 387 | 20240308 | 135400 | 14542594450 | 45800 | 45700 | 45800 | 45650 | 19 |
| 388 | 20240308 | 135300 | 14541726150 | 45700 | 45800 | 45800 | 45600 | 1596 |
| 389 | 20240308 | 135200 | 14468755050 | 45800 | 45850 | 45850 | 45750 | 106 |
| 390 | 20240308 | 135100 | 14463899750 | 45850 | 45850 | 45850 | 45800 | 305 |
| 391 | 20240308 | 135000 | 14449930500 | 45850 | 45800 | 45850 | 45800 | 55 |
| 392 | 20240308 | 134900 | 14447411450 | 45800 | 45900 | 45900 | 45800 | 421 |
| 393 | 20240308 | 134800 | 14428125500 | 45900 | 45900 | 45900 | 45900 | 120 |
| 394 | 20240308 | 134700 | 14422617500 | 45950 | 46100 | 46150 | 45950 | 2063 |
| 395 | 20240308 | 134600 | 14327644450 | 46150 | 46150 | 46150 | 46150 | 105 |
| 396 | 20240308 | 134500 | 14322798700 | 46150 | 46100 | 46150 | 46100 | 272 |
| 397 | 20240308 | 134400 | 14310257200 | 46100 | 46150 | 46150 | 46050 | 105 |
| 398 | 20240308 | 134300 | 14305415550 | 46250 | 46100 | 46250 | 46100 | 200 |
| 399 | 20240308 | 134200 | 14296167200 | 46050 | 46200 | 46200 | 46050 | 1139 |
| 400 | 20240308 | 134100 | 14243602600 | 46200 | 46200 | 46200 | 46200 | 30 |
| 401 | 20240308 | 134000 | 14242216600 | 46200 | 46300 | 46350 | 46200 | 478 |
| 402 | 20240308 | 133900 | 14220097200 | 46300 | 46250 | 46300 | 46250 | 2 |
| 403 | 20240308 | 133800 | 14220004650 | 46350 | 46300 | 46350 | 46300 | 299 |
| 404 | 20240308 | 133700 | 14206153750 | 46300 | 46300 | 46300 | 46300 | 490 |
| 405 | 20240308 | 133600 | 14183466750 | 46300 | 46250 | 46300 | 46200 | 812 |
| 406 | 20240308 | 133500 | 14145873350 | 46200 | 46200 | 46200 | 46150 | 421 |
| 407 | 20240308 | 133400 | 14126430200 | 46250 | 46200 | 46250 | 46200 | 155 |
| 408 | 20240308 | 133300 | 14119262700 | 46300 | 46100 | 46300 | 46100 | 3693 |
| 409 | 20240308 | 133200 | 13948914550 | 46050 | 46050 | 46100 | 46050 | 150 |
| 410 | 20240308 | 133100 | 13942004450 | 46050 | 46050 | 46100 | 46050 | 69 |
| 411 | 20240308 | 133000 | 13938825400 | 46100 | 46100 | 46100 | 46050 | 48 |
| 412 | 20240308 | 132900 | 13936612850 | 46100 | 46100 | 46100 | 46050 | 362 |
| 413 | 20240308 | 132800 | 13919925900 | 46100 | 46000 | 46100 | 46000 | 216 |
| 414 | 20240308 | 132700 | 13909976050 | 46050 | 45900 | 46100 | 45900 | 3530 |
| 415 | 20240308 | 132600 | 13747589600 | 45900 | 45900 | 45900 | 45900 | 261 |
| 416 | 20240308 | 132500 | 13735609700 | 45900 | 45800 | 46050 | 45800 | 280 |
| 417 | 20240308 | 132400 | 13722778550 | 45850 | 45850 | 46050 | 45800 | 8169 |
| 418 | 20240308 | 132300 | 13347114500 | 45850 | 45950 | 45950 | 45850 | 1919 |
| 419 | 20240308 | 132200 | 13259029550 | 45950 | 45950 | 46000 | 45900 | 150 |
| 420 | 20240308 | 132100 | 13252134850 | 45950 | 46050 | 46050 | 45950 | 566 |
| 421 | 20240308 | 132000 | 13226090100 | 46050 | 46050 | 46100 | 46050 | 308 |
| 422 | 20240308 | 131900 | 13211901600 | 46050 | 46000 | 46050 | 46000 | 94 |
| 423 | 20240308 | 131800 | 13207577450 | 46000 | 45950 | 46000 | 45950 | 98 |
| 424 | 20240308 | 131700 | 13203069950 | 45950 | 45950 | 45950 | 45950 | 21 |
| 425 | 20240308 | 131600 | 13202105000 | 45950 | 46000 | 46000 | 45950 | 261 |
| 426 | 20240308 | 131500 | 13190106500 | 46000 | 46100 | 46100 | 46000 | 116 |
| 427 | 20240308 | 131400 | 13184770200 | 46100 | 46250 | 46250 | 46100 | 2177 |
| 428 | 20240308 | 131300 | 13084241500 | 46250 | 46250 | 46250 | 46200 | 98 |
| 429 | 20240308 | 131200 | 13079710150 | 46200 | 46200 | 46250 | 46200 | 161 |
| 430 | 20240308 | 131100 | 13072266000 | 46200 | 46200 | 46250 | 46150 | 548 |
| 431 | 20240308 | 131000 | 13046942850 | 46200 | 45950 | 46250 | 45950 | 7454 |
| 432 | 20240308 | 130900 | 12703707300 | 46000 | 45950 | 46000 | 45950 | 681 |
| 433 | 20240308 | 130800 | 12672413150 | 45950 | 45900 | 45950 | 45900 | 690 |
| 434 | 20240308 | 130700 | 12640739450 | 45900 | 45750 | 45900 | 45750 | 1204 |
| 435 | 20240308 | 130600 | 12585558600 | 45750 | 45750 | 45750 | 45750 | 345 |
| 436 | 20240308 | 130500 | 12569774850 | 45750 | 45750 | 45750 | 45700 | 64 |
| 437 | 20240308 | 130400 | 12566847950 | 45750 | 45700 | 45750 | 45700 | 458 |
| 438 | 20240308 | 130300 | 12545901200 | 45700 | 45700 | 45700 | 45700 | 11 |
| 439 | 20240308 | 130200 | 12545398500 | 45700 | 45750 | 45750 | 45700 | 230 |
| 440 | 20240308 | 130100 | 12534877250 | 45750 | 45650 | 45750 | 45650 | 322 |
| 441 | 20240308 | 130000 | 12520162350 | 45700 | 45650 | 45700 | 45650 | 24 |
| 442 | 20240308 | 125900 | 12519066650 | 45650 | 45650 | 45650 | 45650 | 119 |
| 443 | 20240308 | 125800 | 12513634300 | 45650 | 45650 | 45650 | 45650 | 134 |
| 444 | 20240308 | 125700 | 12507517200 | 45600 | 45600 | 45600 | 45600 | 465 |
| 445 | 20240308 | 125600 | 12486313200 | 45650 | 45500 | 45650 | 45500 | 106 |
| 446 | 20240308 | 125500 | 12481484950 | 45550 | 45500 | 45750 | 45500 | 168 |
| 447 | 20240308 | 125400 | 12473806750 | 45600 | 45700 | 45700 | 45600 | 37 |
| 448 | 20240308 | 125300 | 12472117050 | 45700 | 45650 | 45700 | 45550 | 20 |
| 449 | 20240308 | 125200 | 12471204000 | 45650 | 45450 | 45800 | 45400 | 167 |
| 450 | 20240308 | 125100 | 12463597100 | 45400 | 45450 | 45450 | 45400 | 380 |
| 451 | 20240308 | 125000 | 12446338650 | 45500 | 45350 | 45900 | 45350 | 2564 |
| 452 | 20240308 | 124900 | 12329202450 | 45350 | 45350 | 45350 | 45350 | 112 |
| 453 | 20240308 | 124800 | 12324123250 | 45350 | 45300 | 45350 | 45300 | 471 |
| 454 | 20240308 | 124700 | 12302785350 | 45300 | 45300 | 45300 | 45300 | 20 |
| 455 | 20240308 | 124600 | 12301879350 | 45300 | 45350 | 45350 | 45300 | 225 |
| 456 | 20240308 | 124500 | 12291677950 | 45350 | 45350 | 45350 | 45350 | 178 |
| 457 | 20240308 | 124400 | 12283605650 | 45350 | 45350 | 45400 | 45350 | 198 |
| 458 | 20240308 | 124300 | 12274625850 | 45400 | 45400 | 45450 | 45400 | 136 |
| 459 | 20240308 | 124200 | 12268451400 | 45400 | 45500 | 45550 | 45400 | 1397 |
| 460 | 20240308 | 124100 | 12204973850 | 45500 | 45500 | 45500 | 45500 | 854 |
| 461 | 20240308 | 124000 | 12166116850 | 45550 | 45650 | 45650 | 45550 | 1213 |
| 462 | 20240308 | 123900 | 12110835000 | 45600 | 45600 | 45650 | 45600 | 290 |
| 463 | 20240308 | 123800 | 12097599550 | 45650 | 45650 | 45650 | 45600 | 29 |
| 464 | 20240308 | 123700 | 12096275950 | 45700 | 45650 | 45700 | 45650 | 8 |
| 465 | 20240308 | 123600 | 12095910400 | 45650 | 45650 | 45650 | 45600 | 14 |
| 466 | 20240308 | 123500 | 12095271400 | 45600 | 45700 | 45700 | 45600 | 93 |
| 467 | 20240308 | 123400 | 12091027950 | 45700 | 45750 | 45750 | 45700 | 219 |
| 468 | 20240308 | 123300 | 12081009450 | 45750 | 45750 | 45800 | 45750 | 510 |
| 469 | 20240308 | 123200 | 12057658000 | 45800 | 45700 | 45800 | 45500 | 900 |
| 470 | 20240308 | 123100 | 12016449350 | 45500 | 45700 | 45700 | 45500 | 916 |
| 471 | 20240308 | 123000 | 11974702450 | 45650 | 45500 | 45650 | 45500 | 2716 |
| 472 | 20240308 | 122900 | 11851082550 | 45450 | 45450 | 45500 | 45450 | 148 |
| 473 | 20240308 | 122800 | 11844355300 | 45450 | 45500 | 45500 | 45450 | 186 |
| 474 | 20240308 | 122700 | 11835896200 | 45450 | 45500 | 45500 | 45450 | 159 |
| 475 | 20240308 | 122600 | 11828665350 | 45450 | 45450 | 45500 | 45450 | 1310 |
| 476 | 20240308 | 122500 | 11769074000 | 45400 | 45450 | 45450 | 45400 | 147 |
| 477 | 20240308 | 122400 | 11762393050 | 45450 | 45450 | 45450 | 45400 | 226 |
| 478 | 20240308 | 122300 | 11752121600 | 45450 | 45400 | 45450 | 45400 | 22 |
| 479 | 20240308 | 122200 | 11751122200 | 45400 | 45450 | 45450 | 45350 | 177 |
| 480 | 20240308 | 122100 | 11743083800 | 45450 | 45400 | 45450 | 45400 | 354 |
| 481 | 20240308 | 122000 | 11727005250 | 45350 | 45350 | 45400 | 45300 | 1412 |
| 482 | 20240308 | 121900 | 11662941700 | 45350 | 45350 | 45400 | 45350 | 249 |
| 483 | 20240308 | 121800 | 11651647150 | 45300 | 45350 | 45400 | 45300 | 333 |
| 484 | 20240308 | 121700 | 11636551550 | 45350 | 45350 | 45350 | 45350 | 49 |
| 485 | 20240308 | 121600 | 11634329400 | 45400 | 45400 | 45400 | 45300 | 178 |
| 486 | 20240308 | 121500 | 11626264600 | 45250 | 45250 | 45250 | 45200 | 3256 |
| 487 | 20240308 | 121400 | 11478933700 | 45250 | 45350 | 45350 | 45250 | 1148 |
| 488 | 20240308 | 121300 | 11426970050 | 45300 | 45300 | 45400 | 45300 | 1721 |
| 489 | 20240308 | 121200 | 11348985750 | 45400 | 45250 | 45400 | 45250 | 137 |
| 490 | 20240308 | 121100 | 11342779450 | 45250 | 45250 | 45250 | 45250 | 110 |
| 491 | 20240308 | 121000 | 11337801950 | 45250 | 45350 | 45350 | 45250 | 1136 |
| 492 | 20240308 | 120900 | 11286365100 | 45300 | 45450 | 45500 | 45250 | 945 |
| 493 | 20240308 | 120800 | 11243490500 | 45450 | 45400 | 45450 | 45400 | 217 |
| 494 | 20240308 | 120700 | 11233638150 | 45400 | 45400 | 45400 | 45300 | 312 |
| 495 | 20240308 | 120600 | 11219484150 | 45350 | 45350 | 45400 | 45350 | 335 |
| 496 | 20240308 | 120500 | 11204280150 | 45400 | 45350 | 45400 | 45350 | 19 |
| 497 | 20240308 | 120400 | 11203418300 | 45300 | 45350 | 45350 | 45300 | 1838 |
| 498 | 20240308 | 120300 | 11120065250 | 45300 | 45400 | 45400 | 45250 | 1081 |
| 499 | 20240308 | 120200 | 11071045100 | 45400 | 45200 | 45500 | 45200 | 1466 |
| 500 | 20240308 | 120100 | 11004536700 | 45200 | 45250 | 45350 | 45200 | 405 |
| 501 | 20240308 | 120000 | 10986228850 | 45200 | 45250 | 45350 | 45200 | 628 |
| 502 | 20240308 | 115900 | 10957798650 | 45200 | 45250 | 45400 | 45200 | 520 |
| 503 | 20240308 | 115800 | 10934284950 | 45250 | 45300 | 45300 | 45250 | 1026 |
| 504 | 20240308 | 115700 | 10887857950 | 45250 | 45300 | 45400 | 45250 | 809 |
| 505 | 20240308 | 115600 | 10851235450 | 45450 | 45350 | 45450 | 45250 | 3367 |
| 506 | 20240308 | 115500 | 10698773950 | 45350 | 45350 | 45500 | 45350 | 1494 |
| 507 | 20240308 | 115400 | 10631006750 | 45350 | 45500 | 45500 | 45350 | 2738 |
| 508 | 20240308 | 115300 | 10506730000 | 45450 | 45500 | 45650 | 45450 | 8402 |
| 509 | 20240308 | 115200 | 10124496600 | 45500 | 45650 | 45700 | 45500 | 6107 |
| 510 | 20240308 | 115100 | 9846236500 | 45650 | 45800 | 45800 | 45650 | 1109 |
| 511 | 20240308 | 115000 | 9795534400 | 45750 | 45750 | 45800 | 45750 | 50 |
| 512 | 20240308 | 114900 | 9793246350 | 45750 | 45950 | 45950 | 45750 | 1940 |
| 513 | 20240308 | 114800 | 9704323950 | 45950 | 45850 | 45950 | 45850 | 265 |
| 514 | 20240308 | 114700 | 9692173600 | 45850 | 45900 | 45950 | 45850 | 337 |
| 515 | 20240308 | 114600 | 9676709350 | 45900 | 45900 | 45900 | 45900 | 119 |
| 516 | 20240308 | 114500 | 9671247250 | 46000 | 45900 | 46000 | 45900 | 90 |
| 517 | 20240308 | 114400 | 9667110250 | 45900 | 46000 | 46000 | 45900 | 11 |
| 518 | 20240308 | 114300 | 9666604350 | 45850 | 45900 | 45900 | 45850 | 94 |
| 519 | 20240308 | 114200 | 9662292850 | 45900 | 45850 | 45900 | 45850 | 38 |
| 520 | 20240308 | 114100 | 9660550300 | 45850 | 45850 | 45850 | 45850 | 107 |
| 521 | 20240308 | 114000 | 9655644350 | 45850 | 45900 | 45900 | 45800 | 462 |
| 522 | 20240308 | 113900 | 9634461700 | 45850 | 45900 | 45900 | 45850 | 736 |
| 523 | 20240308 | 113800 | 9600680400 | 45900 | 45950 | 46000 | 45900 | 482 |
| 524 | 20240308 | 113700 | 9578552300 | 45950 | 45950 | 45950 | 45950 | 109 |
| 525 | 20240308 | 113600 | 9573543750 | 45900 | 45900 | 46000 | 45900 | 777 |
| 526 | 20240308 | 113500 | 9537839300 | 45950 | 45950 | 45950 | 45950 | 191 |
| 527 | 20240308 | 113400 | 9529062850 | 45950 | 45900 | 45950 | 45900 | 57 |
| 528 | 20240308 | 113300 | 9526445650 | 45950 | 45900 | 45950 | 45900 | 193 |
| 529 | 20240308 | 113200 | 9517581400 | 45900 | 45950 | 45950 | 45900 | 693 |
| 530 | 20240308 | 113100 | 9485771050 | 45950 | 45950 | 45950 | 45950 | 32 |
| 531 | 20240308 | 113000 | 9484300650 | 45900 | 45850 | 45900 | 45850 | 200 |
| 532 | 20240308 | 112900 | 9475127150 | 45850 | 46100 | 46100 | 45850 | 1943 |
| 533 | 20240308 | 112800 | 9385815350 | 46050 | 46100 | 46100 | 46050 | 89 |
| 534 | 20240308 | 112700 | 9381712950 | 46100 | 46100 | 46150 | 46100 | 252 |
| 535 | 20240308 | 112600 | 9370094850 | 46100 | 46200 | 46200 | 46100 | 312 |
| 536 | 20240308 | 112500 | 9355702350 | 46200 | 46200 | 46200 | 46200 | 88 |
| 537 | 20240308 | 112400 | 9351636750 | 46150 | 46150 | 46150 | 46150 | 142 |
| 538 | 20240308 | 112300 | 9345083450 | 46200 | 46200 | 46200 | 46100 | 256 |
| 539 | 20240308 | 112200 | 9333279900 | 46200 | 46150 | 46200 | 46150 | 980 |
| 540 | 20240308 | 112100 | 9288015450 | 46150 | 46150 | 46150 | 46100 | 480 |
| 541 | 20240308 | 112000 | 9265865950 | 46150 | 46200 | 46200 | 46150 | 45 |
| 542 | 20240308 | 111900 | 9263788200 | 46200 | 46200 | 46200 | 46200 | 26 |
| 543 | 20240308 | 111800 | 9262587000 | 46200 | 46200 | 46200 | 46200 | 1 |
| 544 | 20240308 | 111700 | 9262540800 | 46150 | 46150 | 46150 | 46150 | 110 |
| 545 | 20240308 | 111600 | 9257464300 | 46150 | 46150 | 46150 | 46150 | 30 |
| 546 | 20240308 | 111500 | 9256079800 | 46150 | 46150 | 46150 | 46150 | 72 |
| 547 | 20240308 | 111400 | 9252757000 | 46150 | 46250 | 46250 | 46150 | 257 |
| 548 | 20240308 | 111300 | 9240886700 | 46200 | 46200 | 46200 | 46200 | 364 |
| 549 | 20240308 | 111200 | 9224069900 | 46250 | 46250 | 46250 | 46250 | 96 |
| 550 | 20240308 | 111100 | 9219629900 | 46250 | 46200 | 46250 | 46200 | 42 |
| 551 | 20240308 | 111000 | 9217687900 | 46200 | 46250 | 46250 | 46200 | 270 |
| 552 | 20240308 | 110900 | 9205208250 | 46250 | 46300 | 46300 | 46250 | 109 |
| 553 | 20240308 | 110800 | 9200161800 | 46300 | 46350 | 46350 | 46300 | 395 |
| 554 | 20240308 | 110700 | 9181871600 | 46350 | 46350 | 46350 | 46300 | 246 |
| 555 | 20240308 | 110600 | 9170474500 | 46300 | 46100 | 46300 | 46050 | 3506 |
| 556 | 20240308 | 110500 | 9008413550 | 46100 | 46100 | 46100 | 46050 | 715 |
| 557 | 20240308 | 110400 | 8975470250 | 46050 | 46100 | 46100 | 46050 | 589 |
| 558 | 20240308 | 110300 | 8948344200 | 46050 | 46100 | 46100 | 46050 | 271 |
| 559 | 20240308 | 110200 | 8935858450 | 46100 | 46100 | 46100 | 46050 | 335 |
| 560 | 20240308 | 110100 | 8920422400 | 46050 | 46100 | 46100 | 46050 | 222 |
| 561 | 20240308 | 110000 | 8910191900 | 46050 | 45950 | 46050 | 45950 | 2163 |
| 562 | 20240308 | 105900 | 8810695550 | 46000 | 45800 | 46000 | 45800 | 703 |
| 563 | 20240308 | 105800 | 8778441600 | 45800 | 45800 | 45800 | 45750 | 1268 |
| 564 | 20240308 | 105700 | 8720372500 | 45750 | 45750 | 45800 | 45700 | 174 |
| 565 | 20240308 | 105600 | 8712409750 | 45750 | 45650 | 45750 | 45600 | 2222 |
| 566 | 20240308 | 105500 | 8610924900 | 45600 | 45600 | 45650 | 45600 | 244 |
| 567 | 20240308 | 105400 | 8599791900 | 45650 | 45700 | 45700 | 45650 | 844 |
| 568 | 20240308 | 105300 | 8561259300 | 45650 | 45700 | 45750 | 45600 | 904 |
| 569 | 20240308 | 105200 | 8519992000 | 45700 | 45800 | 45850 | 45700 | 681 |
| 570 | 20240308 | 105100 | 8488818250 | 45850 | 45700 | 45850 | 45700 | 2189 |
| 571 | 20240308 | 105000 | 8388649350 | 45700 | 45700 | 45700 | 45650 | 818 |
| 572 | 20240308 | 104900 | 8351286600 | 45700 | 45700 | 45700 | 45700 | 689 |
| 573 | 20240308 | 104800 | 8319799300 | 45700 | 45700 | 45700 | 45700 | 235 |
| 574 | 20240308 | 104700 | 8309059800 | 45700 | 45750 | 45750 | 45700 | 361 |
| 575 | 20240308 | 104600 | 8292557850 | 45650 | 45750 | 45750 | 45650 | 1456 |
| 576 | 20240308 | 104500 | 8226062650 | 45750 | 45850 | 45900 | 45700 | 1348 |
| 577 | 20240308 | 104400 | 8164371050 | 45850 | 45900 | 45900 | 45800 | 471 |
| 578 | 20240308 | 104300 | 8142774050 | 45850 | 45900 | 46000 | 45800 | 850 |
| 579 | 20240308 | 104200 | 8103799900 | 45900 | 46050 | 46050 | 45900 | 1958 |
| 580 | 20240308 | 104100 | 8013824350 | 46100 | 46000 | 46100 | 45950 | 238 |
| 581 | 20240308 | 104000 | 8002876750 | 46000 | 46100 | 46100 | 46000 | 838 |
| 582 | 20240308 | 103900 | 7964274400 | 46100 | 46050 | 46150 | 46050 | 1707 |
| 583 | 20240308 | 103800 | 7885528450 | 46050 | 45900 | 46050 | 45850 | 2123 |
| 584 | 20240308 | 103700 | 7787999900 | 45900 | 45700 | 45900 | 45700 | 1598 |
| 585 | 20240308 | 103600 | 7714766250 | 45700 | 45500 | 45700 | 45500 | 2333 |
| 586 | 20240308 | 103500 | 7608499150 | 45450 | 45500 | 45550 | 45350 | 3426 |
| 587 | 20240308 | 103400 | 7452786700 | 45500 | 45550 | 45700 | 45400 | 3569 |
| 588 | 20240308 | 103300 | 7290377150 | 45500 | 45700 | 45850 | 45500 | 5715 |
| 589 | 20240308 | 103200 | 7029987950 | 45650 | 45900 | 45900 | 45650 | 5402 |
| 590 | 20240308 | 103100 | 6782809400 | 45900 | 46050 | 46100 | 45900 | 2314 |
| 591 | 20240308 | 103000 | 6676438750 | 46050 | 46150 | 46150 | 46050 | 409 |
| 592 | 20240308 | 102900 | 6657584500 | 46150 | 46100 | 46200 | 46050 | 437 |
| 593 | 20240308 | 102800 | 6637417650 | 46100 | 45900 | 46100 | 45900 | 2282 |
| 594 | 20240308 | 102700 | 6532498350 | 45900 | 46200 | 46200 | 45800 | 4644 |
| 595 | 20240308 | 102600 | 6319380400 | 46200 | 46250 | 46250 | 46000 | 7945 |
| 596 | 20240308 | 102500 | 5953498000 | 46200 | 46250 | 46350 | 46200 | 3360 |
| 597 | 20240308 | 102400 | 5798106300 | 46250 | 46400 | 46400 | 46250 | 2025 |
| 598 | 20240308 | 102300 | 5704302100 | 46400 | 46450 | 46450 | 46350 | 1861 |
| 599 | 20240308 | 102200 | 5617939900 | 46450 | 46450 | 46450 | 46400 | 602 |
| 600 | 20240308 | 102100 | 5589979550 | 46450 | 46500 | 46500 | 46350 | 1684 |
| 601 | 20240308 | 102000 | 5511808500 | 46500 | 46550 | 46550 | 46450 | 1004 |
| 602 | 20240308 | 101900 | 5465122100 | 46550 | 46550 | 46650 | 46500 | 1322 |
| 603 | 20240308 | 101800 | 5403610900 | 46600 | 46650 | 46650 | 46550 | 77 |
| 604 | 20240308 | 101700 | 5400022150 | 46650 | 46500 | 46650 | 46450 | 2042 |
| 605 | 20240308 | 101600 | 5304993700 | 46500 | 46650 | 46650 | 46500 | 1618 |
| 606 | 20240308 | 101500 | 5229709550 | 46700 | 46700 | 46750 | 46500 | 5317 |
| 607 | 20240308 | 101400 | 4982322000 | 46700 | 46850 | 46850 | 46550 | 2840 |
| 608 | 20240308 | 101300 | 4849790000 | 46850 | 46950 | 47000 | 46850 | 1875 |
| 609 | 20240308 | 101200 | 4761846050 | 47000 | 46900 | 47000 | 46900 | 153 |
| 610 | 20240308 | 101100 | 4754663850 | 46900 | 46900 | 46900 | 46850 | 165 |
| 611 | 20240308 | 101000 | 4746929350 | 46800 | 47300 | 47300 | 46800 | 3764 |
| 612 | 20240308 | 100900 | 4570188350 | 47400 | 47400 | 47400 | 47400 | 0 |
| 613 | 20240308 | 100800 | 4570188350 | 47400 | 47100 | 47400 | 47050 | 1068 |
| 614 | 20240308 | 100700 | 4519774950 | 47100 | 47250 | 47250 | 47050 | 143 |
| 615 | 20240308 | 100600 | 4513037200 | 47550 | 47550 | 47550 | 47100 | 494 |
| 616 | 20240308 | 100500 | 4489568250 | 47550 | 47100 | 47550 | 47000 | 1487 |
| 617 | 20240308 | 100400 | 4419596400 | 47100 | 47350 | 47350 | 47100 | 756 |
| 618 | 20240308 | 100300 | 4383920000 | 47300 | 47300 | 47350 | 47250 | 38 |
| 619 | 20240308 | 100200 | 4382123300 | 47300 | 47300 | 47350 | 47250 | 397 |
| 620 | 20240308 | 100100 | 4363344550 | 47300 | 47450 | 47450 | 47300 | 2224 |
| 621 | 20240308 | 100000 | 4257970350 | 47450 | 47450 | 47450 | 47450 | 65 |
| 622 | 20240308 | 095900 | 4254886100 | 47450 | 47400 | 47600 | 47400 | 191 |
| 623 | 20240308 | 095800 | 4245816150 | 47200 | 47150 | 47350 | 47150 | 262 |
| 624 | 20240308 | 095700 | 4233447250 | 47400 | 47350 | 47400 | 47000 | 1857 |
| 625 | 20240308 | 095600 | 4145810400 | 47350 | 47700 | 47700 | 47350 | 4511 |
| 626 | 20240308 | 095500 | 3931585700 | 47750 | 47750 | 47750 | 47700 | 220 |
| 627 | 20240308 | 095400 | 3921090650 | 47700 | 47750 | 47750 | 47700 | 170 |
| 628 | 20240308 | 095300 | 3912980550 | 47700 | 47750 | 47750 | 47650 | 12 |
| 629 | 20240308 | 095200 | 3912408350 | 47650 | 47750 | 47750 | 47650 | 51 |
| 630 | 20240308 | 095100 | 3909973200 | 47750 | 47500 | 47750 | 47500 | 314 |
| 631 | 20240308 | 095000 | 3895029400 | 47550 | 47700 | 47700 | 47500 | 904 |
| 632 | 20240308 | 094900 | 3852034650 | 47700 | 47700 | 47750 | 47650 | 203 |
| 633 | 20240308 | 094800 | 3842349750 | 47700 | 47850 | 47850 | 47700 | 1182 |
| 634 | 20240308 | 094700 | 3785848850 | 48000 | 48150 | 48200 | 47850 | 2747 |
| 635 | 20240308 | 094600 | 3653948050 | 48150 | 48000 | 48200 | 48000 | 263 |
| 636 | 20240308 | 094500 | 3641303900 | 48000 | 48000 | 48050 | 48000 | 247 |
| 637 | 20240308 | 094400 | 3629444700 | 48000 | 48000 | 48000 | 47950 | 204 |
| 638 | 20240308 | 094300 | 3619652750 | 48000 | 48300 | 48300 | 47850 | 1662 |
| 639 | 20240308 | 094200 | 3539941400 | 48300 | 48200 | 48300 | 48100 | 927 |
| 640 | 20240308 | 094100 | 3495254600 | 48150 | 48150 | 48200 | 48150 | 512 |
| 641 | 20240308 | 094000 | 3470579250 | 48200 | 48000 | 48200 | 48000 | 2803 |
| 642 | 20240308 | 093900 | 3335841900 | 48000 | 47850 | 48000 | 47850 | 705 |
| 643 | 20240308 | 093800 | 3302068500 | 47800 | 47900 | 47900 | 47750 | 666 |
| 644 | 20240308 | 093700 | 3270230750 | 47900 | 47950 | 47950 | 47850 | 913 |
| 645 | 20240308 | 093600 | 3226495500 | 47950 | 47950 | 48000 | 47950 | 612 |
| 646 | 20240308 | 093500 | 3197149150 | 47950 | 48000 | 48050 | 47900 | 928 |
| 647 | 20240308 | 093400 | 3152650500 | 48000 | 48100 | 48100 | 48000 | 2132 |
| 648 | 20240308 | 093300 | 3050313600 | 48100 | 47900 | 48100 | 47900 | 2005 |
| 649 | 20240308 | 093200 | 2954047700 | 47950 | 47650 | 47950 | 47650 | 1585 |
| 650 | 20240308 | 093100 | 2878223150 | 47750 | 47750 | 47750 | 47750 | 6 |
| 651 | 20240308 | 093000 | 2877936650 | 47750 | 47600 | 47750 | 47450 | 1085 |
| 652 | 20240308 | 092900 | 2826300100 | 47600 | 47500 | 47600 | 47250 | 5940 |
| 653 | 20240308 | 092800 | 2545035100 | 47550 | 47550 | 47600 | 47550 | 489 |
| 654 | 20240308 | 092700 | 2521781300 | 47600 | 47800 | 47800 | 47600 | 1621 |
| 655 | 20240308 | 092600 | 2444406650 | 47800 | 47900 | 47900 | 47800 | 648 |
| 656 | 20240308 | 092500 | 2413401350 | 47900 | 47900 | 47900 | 47850 | 429 |
| 657 | 20240308 | 092400 | 2392859150 | 47900 | 47850 | 47950 | 47850 | 851 |
| 658 | 20240308 | 092300 | 2352095950 | 47850 | 47850 | 47950 | 47650 | 2256 |
| 659 | 20240308 | 092200 | 2244253850 | 47800 | 47650 | 47800 | 47650 | 459 |
| 660 | 20240308 | 092100 | 2222366000 | 47650 | 47500 | 47800 | 47500 | 1648 |
| 661 | 20240308 | 092000 | 2143904800 | 47500 | 47250 | 47500 | 47250 | 908 |
| 662 | 20240308 | 091900 | 2100892900 | 47250 | 47150 | 47250 | 47150 | 179 |
| 663 | 20240308 | 091800 | 2092443750 | 47150 | 47100 | 47300 | 46950 | 2294 |
| 664 | 20240308 | 091700 | 1984411400 | 47100 | 47300 | 47300 | 46950 | 524 |
| 665 | 20240308 | 091600 | 1959762850 | 47300 | 47000 | 47400 | 46950 | 2188 |
| 666 | 20240308 | 091500 | 1856686400 | 46950 | 46950 | 47000 | 46950 | 524 |
| 667 | 20240308 | 091400 | 1832075100 | 47000 | 47100 | 47100 | 47000 | 781 |
| 668 | 20240308 | 091300 | 1795353450 | 47150 | 47200 | 47200 | 47000 | 708 |
| 669 | 20240308 | 091200 | 1762028700 | 47150 | 46950 | 47400 | 46950 | 411 |
| 670 | 20240308 | 091100 | 1742647000 | 46950 | 46750 | 47200 | 46700 | 2441 |
| 671 | 20240308 | 091000 | 1628014400 | 46750 | 46700 | 46750 | 46500 | 2980 |
| 672 | 20240308 | 090900 | 1489133050 | 46700 | 47200 | 47200 | 46700 | 6456 |
| 673 | 20240308 | 090800 | 1186071350 | 47200 | 47300 | 47350 | 47150 | 2151 |
| 674 | 20240308 | 090700 | 1084473200 | 47350 | 47400 | 47400 | 47100 | 10878 |
| 675 | 20240308 | 090600 | 571429700 | 47300 | 47700 | 47700 | 47300 | 2239 |
| 676 | 20240308 | 090500 | 465199850 | 47750 | 47900 | 48000 | 47700 | 1413 |
| 677 | 20240308 | 090400 | 397665500 | 48000 | 48150 | 48250 | 47950 | 1924 |
| 678 | 20240308 | 090300 | 305105850 | 48150 | 48100 | 48150 | 47950 | 438 |
| 679 | 20240308 | 090200 | 284044000 | 48100 | 48000 | 48200 | 48000 | 853 |
| 680 | 20240308 | 090100 | 242973100 | 48000 | 48150 | 48200 | 47800 | 596 |
| 681 | 20240308 | 090000 | 214351850 | 48200 | 47650 | 48200 | 47650 | 4391 |