31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 3 | 20240306 | 183100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 4 | 20240306 | 183000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 5 | 20240306 | 182900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 6 | 20240306 | 182800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 7 | 20240306 | 182700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 8 | 20240306 | 182600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 9 | 20240306 | 182500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 10 | 20240306 | 182400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 11 | 20240306 | 182300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 12 | 20240306 | 182200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 13 | 20240306 | 182100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 14 | 20240306 | 182000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 15 | 20240306 | 181900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 16 | 20240306 | 181800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 17 | 20240306 | 181700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 18 | 20240306 | 181600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 19 | 20240306 | 181500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 20 | 20240306 | 181400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 21 | 20240306 | 181300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 22 | 20240306 | 181200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 23 | 20240306 | 181100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 24 | 20240306 | 181000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 25 | 20240306 | 180900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 26 | 20240306 | 180800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 27 | 20240306 | 180700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 28 | 20240306 | 180600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 29 | 20240306 | 180500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 30 | 20240306 | 180400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 31 | 20240306 | 180300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 32 | 20240306 | 180200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 33 | 20240306 | 180100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 34 | 20240306 | 180000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 35 | 20240306 | 175900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 36 | 20240306 | 175800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 37 | 20240306 | 175700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 38 | 20240306 | 175600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 39 | 20240306 | 175500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 40 | 20240306 | 175400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 41 | 20240306 | 175300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 42 | 20240306 | 175200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 43 | 20240306 | 175100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 44 | 20240306 | 175000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 45 | 20240306 | 174900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 46 | 20240306 | 174800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 47 | 20240306 | 174700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 48 | 20240306 | 174600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 49 | 20240306 | 174500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 50 | 20240306 | 174400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 51 | 20240306 | 174300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 52 | 20240306 | 174200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 53 | 20240306 | 174100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 54 | 20240306 | 174000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 55 | 20240306 | 173900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 56 | 20240306 | 173800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 57 | 20240306 | 173700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 58 | 20240306 | 173600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 59 | 20240306 | 173500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 60 | 20240306 | 173400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 61 | 20240306 | 173300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 62 | 20240306 | 173200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 63 | 20240306 | 173100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 64 | 20240306 | 173000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 65 | 20240306 | 172900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 66 | 20240306 | 172800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 67 | 20240306 | 172700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 68 | 20240306 | 172600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 69 | 20240306 | 172500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 70 | 20240306 | 172400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 71 | 20240306 | 172300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 72 | 20240306 | 172200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 73 | 20240306 | 172100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 74 | 20240306 | 172000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 75 | 20240306 | 171900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 76 | 20240306 | 171800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 77 | 20240306 | 171700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 78 | 20240306 | 171600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 79 | 20240306 | 171500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 80 | 20240306 | 171400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 81 | 20240306 | 171300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 82 | 20240306 | 171200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 83 | 20240306 | 171100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 84 | 20240306 | 171000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 85 | 20240306 | 170900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 86 | 20240306 | 170800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 87 | 20240306 | 170700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 88 | 20240306 | 170600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 89 | 20240306 | 170500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 90 | 20240306 | 170400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 91 | 20240306 | 170300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 92 | 20240306 | 170200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 93 | 20240306 | 170100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 94 | 20240306 | 170000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 95 | 20240306 | 165900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 96 | 20240306 | 165800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 97 | 20240306 | 165700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 98 | 20240306 | 165600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 99 | 20240306 | 165500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 100 | 20240306 | 165400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 101 | 20240306 | 165300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 102 | 20240306 | 165200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 103 | 20240306 | 165100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 104 | 20240306 | 165000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 105 | 20240306 | 164900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 106 | 20240306 | 164800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 107 | 20240306 | 164700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 108 | 20240306 | 164600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 109 | 20240306 | 164500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 110 | 20240306 | 164400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 111 | 20240306 | 164300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 112 | 20240306 | 164200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 113 | 20240306 | 164100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 114 | 20240306 | 164000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 115 | 20240306 | 163900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 116 | 20240306 | 163800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 117 | 20240306 | 163700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 118 | 20240306 | 163600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 119 | 20240306 | 163500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 120 | 20240306 | 163400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 121 | 20240306 | 163300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 122 | 20240306 | 163200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 123 | 20240306 | 163100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 124 | 20240306 | 163000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 125 | 20240306 | 162900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 126 | 20240306 | 162800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 127 | 20240306 | 162700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 128 | 20240306 | 162600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 129 | 20240306 | 162500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 130 | 20240306 | 162400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 131 | 20240306 | 162300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 132 | 20240306 | 162200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 133 | 20240306 | 162100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 134 | 20240306 | 162000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 135 | 20240306 | 161900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 136 | 20240306 | 161800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 137 | 20240306 | 161700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 138 | 20240306 | 161600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 139 | 20240306 | 161500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 140 | 20240306 | 161400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 141 | 20240306 | 161300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 142 | 20240306 | 161200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 143 | 20240306 | 161100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 144 | 20240306 | 161000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 145 | 20240306 | 160900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 146 | 20240306 | 160800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 147 | 20240306 | 160700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 148 | 20240306 | 160600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 149 | 20240306 | 160500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 150 | 20240306 | 160400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 151 | 20240306 | 160300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 152 | 20240306 | 160200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 153 | 20240306 | 160100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 154 | 20240306 | 160000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 155 | 20240306 | 155900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 156 | 20240306 | 155800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 157 | 20240306 | 155700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 158 | 20240306 | 155600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 159 | 20240306 | 155500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 160 | 20240306 | 155400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 161 | 20240306 | 155300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 162 | 20240306 | 155200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 163 | 20240306 | 155100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 164 | 20240306 | 155000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 165 | 20240306 | 154900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 166 | 20240306 | 154800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 167 | 20240306 | 154700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 168 | 20240306 | 154600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 169 | 20240306 | 154500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 170 | 20240306 | 154400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 171 | 20240306 | 154300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 172 | 20240306 | 154200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 173 | 20240306 | 154100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 174 | 20240306 | 154000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 175 | 20240306 | 153900 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 176 | 20240306 | 153800 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 177 | 20240306 | 153700 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 178 | 20240306 | 153600 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 179 | 20240306 | 153500 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 180 | 20240306 | 153400 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 181 | 20240306 | 153300 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 182 | 20240306 | 153200 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 183 | 20240306 | 153100 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 0 |
| 184 | 20240306 | 153000 | 12236013650 | 45800 | 45800 | 45800 | 45800 | 10162 |
| 185 | 20240306 | 152900 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 186 | 20240306 | 152800 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 187 | 20240306 | 152700 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 188 | 20240306 | 152600 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 189 | 20240306 | 152500 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 190 | 20240306 | 152400 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 191 | 20240306 | 152300 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 192 | 20240306 | 152200 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 193 | 20240306 | 152100 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 194 | 20240306 | 152000 | 11770594050 | 45900 | 45900 | 45900 | 45900 | 0 |
| 195 | 20240306 | 151900 | 11770594050 | 45900 | 45850 | 45900 | 45800 | 280 |
| 196 | 20240306 | 151800 | 11757743700 | 45850 | 45850 | 45900 | 45800 | 1024 |
| 197 | 20240306 | 151700 | 11710797100 | 45900 | 45800 | 45900 | 45800 | 1031 |
| 198 | 20240306 | 151600 | 11663570150 | 45850 | 45900 | 45900 | 45850 | 1224 |
| 199 | 20240306 | 151500 | 11607443600 | 45850 | 45850 | 45900 | 45850 | 1244 |
| 200 | 20240306 | 151400 | 11550405950 | 45850 | 45900 | 45900 | 45800 | 2084 |
| 201 | 20240306 | 151300 | 11454823300 | 45850 | 45800 | 45900 | 45800 | 674 |
| 202 | 20240306 | 151200 | 11423920050 | 45850 | 45850 | 45900 | 45800 | 2100 |
| 203 | 20240306 | 151100 | 11327666400 | 45800 | 45900 | 45900 | 45800 | 1600 |
| 204 | 20240306 | 151000 | 11254308850 | 45850 | 45850 | 45850 | 45800 | 934 |
| 205 | 20240306 | 150900 | 11211485050 | 45850 | 45850 | 45900 | 45850 | 843 |
| 206 | 20240306 | 150800 | 11172832000 | 45900 | 45850 | 45900 | 45800 | 516 |
| 207 | 20240306 | 150700 | 11149178550 | 45850 | 45850 | 45900 | 45800 | 1594 |
| 208 | 20240306 | 150600 | 11076118100 | 45850 | 45800 | 45900 | 45800 | 3052 |
| 209 | 20240306 | 150500 | 10936185150 | 45800 | 45800 | 45850 | 45800 | 260 |
| 210 | 20240306 | 150400 | 10924276950 | 45850 | 45750 | 45850 | 45750 | 1312 |
| 211 | 20240306 | 150300 | 10864192700 | 45750 | 45800 | 45800 | 45750 | 768 |
| 212 | 20240306 | 150200 | 10829024250 | 45800 | 45750 | 45850 | 45750 | 1009 |
| 213 | 20240306 | 150100 | 10782814300 | 45850 | 45800 | 45850 | 45750 | 533 |
| 214 | 20240306 | 150000 | 10758410000 | 45850 | 45800 | 45850 | 45750 | 234 |
| 215 | 20240306 | 145900 | 10747694450 | 45800 | 45750 | 45800 | 45750 | 392 |
| 216 | 20240306 | 145800 | 10729744150 | 45750 | 45800 | 45800 | 45750 | 560 |
| 217 | 20240306 | 145700 | 10704102850 | 45800 | 45800 | 45850 | 45800 | 247 |
| 218 | 20240306 | 145600 | 10692789950 | 45850 | 45800 | 45850 | 45750 | 258 |
| 219 | 20240306 | 145500 | 10680973800 | 45800 | 45850 | 45850 | 45750 | 948 |
| 220 | 20240306 | 145400 | 10637570150 | 45850 | 45750 | 45850 | 45750 | 599 |
| 221 | 20240306 | 145300 | 10610148950 | 45800 | 45850 | 45850 | 45800 | 368 |
| 222 | 20240306 | 145200 | 10593294100 | 45850 | 45850 | 45850 | 45800 | 297 |
| 223 | 20240306 | 145100 | 10579691250 | 45850 | 45800 | 45850 | 45750 | 534 |
| 224 | 20240306 | 145000 | 10555230650 | 45850 | 45750 | 45850 | 45750 | 324 |
| 225 | 20240306 | 144900 | 10540393200 | 45800 | 45800 | 45800 | 45750 | 445 |
| 226 | 20240306 | 144800 | 10520013900 | 45800 | 45850 | 45850 | 45750 | 1501 |
| 227 | 20240306 | 144700 | 10451331150 | 45800 | 45750 | 45850 | 45750 | 731 |
| 228 | 20240306 | 144600 | 10417851600 | 45750 | 45750 | 45800 | 45750 | 522 |
| 229 | 20240306 | 144500 | 10393970000 | 45750 | 45750 | 45800 | 45750 | 83 |
| 230 | 20240306 | 144400 | 10390172650 | 45750 | 45750 | 45800 | 45750 | 620 |
| 231 | 20240306 | 144300 | 10361799600 | 45800 | 45800 | 45850 | 45800 | 453 |
| 232 | 20240306 | 144200 | 10341052150 | 45850 | 45800 | 45850 | 45800 | 2063 |
| 233 | 20240306 | 144100 | 10246566700 | 45800 | 45800 | 45850 | 45750 | 551 |
| 234 | 20240306 | 144000 | 10221328400 | 45800 | 45750 | 45800 | 45750 | 283 |
| 235 | 20240306 | 143900 | 10208368800 | 45750 | 45800 | 45800 | 45750 | 775 |
| 236 | 20240306 | 143800 | 10172896750 | 45800 | 45750 | 45850 | 45750 | 228 |
| 237 | 20240306 | 143700 | 10162460550 | 45800 | 45800 | 45800 | 45750 | 307 |
| 238 | 20240306 | 143600 | 10148402450 | 45750 | 45800 | 45850 | 45750 | 279 |
| 239 | 20240306 | 143500 | 10135622900 | 45750 | 45800 | 45850 | 45700 | 2775 |
| 240 | 20240306 | 143400 | 10008651850 | 45800 | 45750 | 45800 | 45750 | 1090 |
| 241 | 20240306 | 143300 | 9958743350 | 45750 | 45800 | 45800 | 45700 | 364 |
| 242 | 20240306 | 143200 | 9942085350 | 45750 | 45750 | 45800 | 45750 | 96 |
| 243 | 20240306 | 143100 | 9937692700 | 45750 | 45700 | 45800 | 45700 | 607 |
| 244 | 20240306 | 143000 | 9909929950 | 45750 | 45750 | 45750 | 45700 | 246 |
| 245 | 20240306 | 142900 | 9898684950 | 45750 | 45750 | 45800 | 45700 | 540 |
| 246 | 20240306 | 142800 | 9873969200 | 45750 | 45750 | 45800 | 45750 | 332 |
| 247 | 20240306 | 142700 | 9858779550 | 45750 | 45750 | 45800 | 45700 | 91 |
| 248 | 20240306 | 142600 | 9854616400 | 45750 | 45800 | 45800 | 45750 | 421 |
| 249 | 20240306 | 142500 | 9835355550 | 45750 | 45750 | 45750 | 45700 | 530 |
| 250 | 20240306 | 142400 | 9811114250 | 45800 | 45750 | 45800 | 45750 | 170 |
| 251 | 20240306 | 142300 | 9803336700 | 45750 | 45750 | 45750 | 45700 | 307 |
| 252 | 20240306 | 142200 | 9789291500 | 45750 | 45750 | 45750 | 45750 | 187 |
| 253 | 20240306 | 142100 | 9780736250 | 45800 | 45750 | 45800 | 45700 | 491 |
| 254 | 20240306 | 142000 | 9758279550 | 45800 | 45750 | 45800 | 45750 | 631 |
| 255 | 20240306 | 141900 | 9729411050 | 45750 | 45600 | 45750 | 45550 | 1362 |
| 256 | 20240306 | 141800 | 9667264100 | 45550 | 45550 | 45600 | 45500 | 5499 |
| 257 | 20240306 | 141700 | 9416869100 | 45550 | 45650 | 45650 | 45550 | 641 |
| 258 | 20240306 | 141600 | 9387630650 | 45650 | 45650 | 45650 | 45550 | 976 |
| 259 | 20240306 | 141500 | 9343125950 | 45550 | 45600 | 45600 | 45550 | 775 |
| 260 | 20240306 | 141400 | 9307803200 | 45600 | 45550 | 45650 | 45550 | 951 |
| 261 | 20240306 | 141300 | 9264423200 | 45550 | 45700 | 45700 | 45550 | 3894 |
| 262 | 20240306 | 141200 | 9086801500 | 45650 | 45700 | 45700 | 45650 | 338 |
| 263 | 20240306 | 141100 | 9071360900 | 45650 | 45700 | 45700 | 45650 | 434 |
| 264 | 20240306 | 141000 | 9051547250 | 45650 | 45650 | 45700 | 45650 | 324 |
| 265 | 20240306 | 140900 | 9036755150 | 45700 | 45700 | 45700 | 45700 | 221 |
| 266 | 20240306 | 140800 | 9026655450 | 45650 | 45650 | 45700 | 45600 | 1141 |
| 267 | 20240306 | 140700 | 8974600800 | 45600 | 45700 | 45700 | 45600 | 433 |
| 268 | 20240306 | 140600 | 8954830300 | 45650 | 45600 | 45650 | 45600 | 4974 |
| 269 | 20240306 | 140500 | 8727793000 | 45600 | 45650 | 45650 | 45600 | 313 |
| 270 | 20240306 | 140400 | 8713518450 | 45600 | 45650 | 45650 | 45600 | 268 |
| 271 | 20240306 | 140300 | 8701290400 | 45650 | 45700 | 45700 | 45650 | 617 |
| 272 | 20240306 | 140200 | 8673124250 | 45700 | 45650 | 45700 | 45600 | 378 |
| 273 | 20240306 | 140100 | 8655874150 | 45600 | 45600 | 45650 | 45600 | 816 |
| 274 | 20240306 | 140000 | 8618660500 | 45650 | 45650 | 45650 | 45600 | 216 |
| 275 | 20240306 | 135900 | 8608800800 | 45600 | 45650 | 45650 | 45600 | 530 |
| 276 | 20240306 | 135800 | 8584628400 | 45650 | 45700 | 45700 | 45650 | 1414 |
| 277 | 20240306 | 135700 | 8520078450 | 45650 | 45700 | 45700 | 45650 | 514 |
| 278 | 20240306 | 135600 | 8496612350 | 45700 | 45650 | 45700 | 45650 | 101 |
| 279 | 20240306 | 135500 | 8491999850 | 45650 | 45600 | 45700 | 45600 | 616 |
| 280 | 20240306 | 135400 | 8463863850 | 45650 | 45600 | 45650 | 45600 | 199 |
| 281 | 20240306 | 135300 | 8454786700 | 45650 | 45650 | 45650 | 45600 | 412 |
| 282 | 20240306 | 135200 | 8435982650 | 45650 | 45650 | 45700 | 45650 | 2183 |
| 283 | 20240306 | 135100 | 8336322700 | 45700 | 45700 | 45700 | 45650 | 116 |
| 284 | 20240306 | 135000 | 8331026500 | 45700 | 45700 | 45750 | 45650 | 249 |
| 285 | 20240306 | 134900 | 8319647200 | 45700 | 45700 | 45700 | 45650 | 354 |
| 286 | 20240306 | 134800 | 8303476700 | 45700 | 45700 | 45700 | 45650 | 694 |
| 287 | 20240306 | 134700 | 8271770150 | 45700 | 45700 | 45700 | 45650 | 589 |
| 288 | 20240306 | 134600 | 8244879650 | 45700 | 45700 | 45700 | 45650 | 505 |
| 289 | 20240306 | 134500 | 8221811750 | 45700 | 45700 | 45700 | 45650 | 395 |
| 290 | 20240306 | 134400 | 8203767300 | 45700 | 45700 | 45700 | 45650 | 585 |
| 291 | 20240306 | 134300 | 8177038800 | 45700 | 45650 | 45700 | 45650 | 534 |
| 292 | 20240306 | 134200 | 8152656600 | 45700 | 45700 | 45700 | 45650 | 294 |
| 293 | 20240306 | 134100 | 8139224750 | 45650 | 45700 | 45750 | 45650 | 493 |
| 294 | 20240306 | 134000 | 8116704450 | 45700 | 45700 | 45750 | 45700 | 205 |
| 295 | 20240306 | 133900 | 8107335200 | 45700 | 45700 | 45700 | 45700 | 507 |
| 296 | 20240306 | 133800 | 8084165300 | 45700 | 45700 | 45750 | 45700 | 345 |
| 297 | 20240306 | 133700 | 8068398700 | 45700 | 45700 | 45750 | 45700 | 232 |
| 298 | 20240306 | 133600 | 8057796250 | 45700 | 45700 | 45750 | 45700 | 686 |
| 299 | 20240306 | 133500 | 8026445900 | 45650 | 45700 | 45700 | 45650 | 281 |
| 300 | 20240306 | 133400 | 8013612950 | 45700 | 45650 | 45700 | 45650 | 422 |
| 301 | 20240306 | 133300 | 7994339100 | 45650 | 45700 | 45700 | 45650 | 681 |
| 302 | 20240306 | 133200 | 7963238650 | 45650 | 45700 | 45700 | 45650 | 670 |
| 303 | 20240306 | 133100 | 7932643500 | 45700 | 45700 | 45750 | 45650 | 1272 |
| 304 | 20240306 | 133000 | 7874528550 | 45700 | 45800 | 45800 | 45700 | 4088 |
| 305 | 20240306 | 132900 | 7687581300 | 45800 | 45850 | 45850 | 45800 | 1932 |
| 306 | 20240306 | 132800 | 7599089600 | 45800 | 45850 | 45850 | 45800 | 199 |
| 307 | 20240306 | 132700 | 7589972700 | 45850 | 45850 | 45850 | 45800 | 1979 |
| 308 | 20240306 | 132600 | 7499319800 | 45850 | 46000 | 46000 | 45850 | 12617 |
| 309 | 20240306 | 132500 | 6920220900 | 46000 | 45950 | 46000 | 45950 | 164 |
| 310 | 20240306 | 132400 | 6912684300 | 45950 | 46050 | 46050 | 45950 | 8401 |
| 311 | 20240306 | 132300 | 6526248700 | 46000 | 46050 | 46050 | 46000 | 159 |
| 312 | 20240306 | 132200 | 6518933900 | 46000 | 46050 | 46050 | 46000 | 201 |
| 313 | 20240306 | 132100 | 6509685850 | 46050 | 46000 | 46050 | 46000 | 151 |
| 314 | 20240306 | 132000 | 6502739400 | 46000 | 46000 | 46050 | 46000 | 131 |
| 315 | 20240306 | 131900 | 6496711200 | 46000 | 46050 | 46050 | 46000 | 963 |
| 316 | 20240306 | 131800 | 6452384350 | 46050 | 46000 | 46050 | 46000 | 228 |
| 317 | 20240306 | 131700 | 6441894800 | 46000 | 46000 | 46050 | 46000 | 239 |
| 318 | 20240306 | 131600 | 6430899750 | 46050 | 46000 | 46050 | 46000 | 498 |
| 319 | 20240306 | 131500 | 6407989750 | 46000 | 46050 | 46050 | 46000 | 4252 |
| 320 | 20240306 | 131400 | 6212189250 | 46100 | 46050 | 46100 | 46050 | 150 |
| 321 | 20240306 | 131300 | 6205281150 | 46050 | 46050 | 46050 | 46050 | 130 |
| 322 | 20240306 | 131200 | 6199294650 | 46050 | 46050 | 46100 | 46050 | 196 |
| 323 | 20240306 | 131100 | 6190268800 | 46100 | 46050 | 46100 | 46050 | 201 |
| 324 | 20240306 | 131000 | 6181003350 | 46050 | 46100 | 46100 | 46050 | 449 |
| 325 | 20240306 | 130900 | 6160326100 | 46100 | 46050 | 46100 | 46050 | 158 |
| 326 | 20240306 | 130800 | 6153049800 | 46100 | 46050 | 46100 | 46050 | 253 |
| 327 | 20240306 | 130700 | 6141393700 | 46100 | 46050 | 46100 | 46050 | 186 |
| 328 | 20240306 | 130600 | 6132826750 | 46050 | 46100 | 46100 | 46050 | 286 |
| 329 | 20240306 | 130500 | 6119655300 | 46100 | 46050 | 46100 | 46050 | 462 |
| 330 | 20240306 | 130400 | 6098379650 | 46050 | 46050 | 46100 | 46050 | 154 |
| 331 | 20240306 | 130300 | 6091287900 | 46100 | 46100 | 46100 | 46050 | 206 |
| 332 | 20240306 | 130200 | 6081798300 | 46050 | 46050 | 46050 | 46050 | 12 |
| 333 | 20240306 | 130100 | 6081245700 | 46050 | 46050 | 46100 | 46050 | 545 |
| 334 | 20240306 | 130000 | 6056142150 | 46050 | 46100 | 46100 | 46050 | 192 |
| 335 | 20240306 | 125900 | 6047299800 | 46100 | 46100 | 46100 | 46050 | 461 |
| 336 | 20240306 | 125800 | 6026055550 | 46050 | 46100 | 46100 | 46050 | 189 |
| 337 | 20240306 | 125700 | 6017351650 | 46050 | 46050 | 46100 | 46050 | 535 |
| 338 | 20240306 | 125600 | 5992713350 | 46050 | 46050 | 46050 | 46050 | 513 |
| 339 | 20240306 | 125500 | 5969089700 | 46050 | 46100 | 46100 | 46050 | 183 |
| 340 | 20240306 | 125400 | 5960661850 | 46100 | 46050 | 46100 | 46050 | 480 |
| 341 | 20240306 | 125300 | 5938557150 | 46050 | 46050 | 46050 | 46050 | 122 |
| 342 | 20240306 | 125200 | 5932939050 | 46050 | 46050 | 46050 | 46050 | 136 |
| 343 | 20240306 | 125100 | 5926676250 | 46050 | 46050 | 46050 | 46050 | 427 |
| 344 | 20240306 | 125000 | 5907012900 | 46100 | 46100 | 46100 | 46050 | 457 |
| 345 | 20240306 | 124900 | 5885951750 | 46050 | 46050 | 46100 | 46050 | 34 |
| 346 | 20240306 | 124800 | 5884385900 | 46050 | 46050 | 46050 | 46050 | 316 |
| 347 | 20240306 | 124700 | 5869834100 | 46050 | 46100 | 46100 | 46050 | 154 |
| 348 | 20240306 | 124600 | 5862741100 | 46100 | 46100 | 46100 | 46050 | 1169 |
| 349 | 20240306 | 124500 | 5808873050 | 46100 | 46050 | 46100 | 46000 | 581 |
| 350 | 20240306 | 124400 | 5782122000 | 46050 | 46050 | 46050 | 46000 | 33 |
| 351 | 20240306 | 124300 | 5780603250 | 46050 | 46050 | 46050 | 46050 | 326 |
| 352 | 20240306 | 124200 | 5765590950 | 46050 | 46100 | 46100 | 46050 | 608 |
| 353 | 20240306 | 124100 | 5737589500 | 46100 | 46050 | 46100 | 46050 | 192 |
| 354 | 20240306 | 124000 | 5728747850 | 46100 | 46100 | 46100 | 46100 | 16 |
| 355 | 20240306 | 123900 | 5728010250 | 46050 | 46050 | 46050 | 46050 | 240 |
| 356 | 20240306 | 123800 | 5716958250 | 46050 | 46100 | 46100 | 46050 | 613 |
| 357 | 20240306 | 123700 | 5688728950 | 46050 | 46050 | 46100 | 46050 | 439 |
| 358 | 20240306 | 123600 | 5668510500 | 46050 | 46050 | 46100 | 46050 | 379 |
| 359 | 20240306 | 123500 | 5651052450 | 46050 | 46050 | 46100 | 46050 | 64 |
| 360 | 20240306 | 123400 | 5648105150 | 46100 | 46050 | 46100 | 46050 | 167 |
| 361 | 20240306 | 123300 | 5640414650 | 46050 | 46050 | 46100 | 46050 | 496 |
| 362 | 20240306 | 123200 | 5617573550 | 46050 | 46050 | 46050 | 46050 | 369 |
| 363 | 20240306 | 123100 | 5600581100 | 46100 | 46100 | 46100 | 46100 | 63 |
| 364 | 20240306 | 123000 | 5597676800 | 46050 | 46100 | 46100 | 46050 | 202 |
| 365 | 20240306 | 122900 | 5588371200 | 46100 | 46050 | 46100 | 46050 | 224 |
| 366 | 20240306 | 122800 | 5578050950 | 46050 | 46050 | 46050 | 46000 | 1356 |
| 367 | 20240306 | 122700 | 5515626300 | 46050 | 46050 | 46050 | 46000 | 374 |
| 368 | 20240306 | 122600 | 5498412850 | 46050 | 46050 | 46050 | 46000 | 1117 |
| 369 | 20240306 | 122500 | 5446975150 | 46050 | 46050 | 46100 | 46050 | 183 |
| 370 | 20240306 | 122400 | 5438547950 | 46050 | 46100 | 46100 | 46050 | 211 |
| 371 | 20240306 | 122300 | 5428830950 | 46050 | 46050 | 46050 | 46050 | 516 |
| 372 | 20240306 | 122200 | 5405069150 | 46050 | 46050 | 46100 | 46050 | 70 |
| 373 | 20240306 | 122100 | 5401845600 | 46050 | 46050 | 46050 | 46050 | 199 |
| 374 | 20240306 | 122000 | 5392681650 | 46050 | 46050 | 46050 | 46050 | 232 |
| 375 | 20240306 | 121900 | 5381998050 | 46050 | 46050 | 46050 | 46000 | 209 |
| 376 | 20240306 | 121800 | 5372378150 | 46050 | 46000 | 46100 | 46000 | 877 |
| 377 | 20240306 | 121700 | 5332024650 | 46000 | 46050 | 46050 | 46000 | 107 |
| 378 | 20240306 | 121600 | 5327097650 | 46050 | 46050 | 46050 | 46000 | 163 |
| 379 | 20240306 | 121500 | 5319597300 | 46050 | 46050 | 46050 | 46000 | 310 |
| 380 | 20240306 | 121400 | 5305328300 | 46050 | 46050 | 46050 | 46000 | 503 |
| 381 | 20240306 | 121300 | 5282183600 | 46050 | 46050 | 46050 | 46000 | 563 |
| 382 | 20240306 | 121200 | 5256260150 | 46000 | 46050 | 46050 | 46000 | 1828 |
| 383 | 20240306 | 121100 | 5172106700 | 46050 | 46050 | 46050 | 46000 | 290 |
| 384 | 20240306 | 121000 | 5158763400 | 46050 | 46050 | 46050 | 46000 | 230 |
| 385 | 20240306 | 120900 | 5148178300 | 46000 | 46050 | 46050 | 46000 | 422 |
| 386 | 20240306 | 120800 | 5128763700 | 46050 | 46000 | 46050 | 46000 | 86 |
| 387 | 20240306 | 120700 | 5124805350 | 46000 | 46050 | 46050 | 46000 | 389 |
| 388 | 20240306 | 120600 | 5106903500 | 46050 | 46050 | 46050 | 46000 | 367 |
| 389 | 20240306 | 120500 | 5090009000 | 46050 | 46000 | 46050 | 46000 | 423 |
| 390 | 20240306 | 120400 | 5070536550 | 46000 | 46050 | 46050 | 46000 | 381 |
| 391 | 20240306 | 120300 | 5053004200 | 46000 | 46000 | 46050 | 46000 | 342 |
| 392 | 20240306 | 120200 | 5037263400 | 46050 | 46050 | 46050 | 46000 | 669 |
| 393 | 20240306 | 120100 | 5006462650 | 46050 | 46050 | 46050 | 46000 | 272 |
| 394 | 20240306 | 120000 | 4993943650 | 46050 | 46050 | 46050 | 46000 | 630 |
| 395 | 20240306 | 115900 | 4964956350 | 46000 | 46000 | 46050 | 46000 | 26 |
| 396 | 20240306 | 115800 | 4963760050 | 46000 | 46050 | 46050 | 46000 | 216 |
| 397 | 20240306 | 115700 | 4953820300 | 46050 | 46050 | 46050 | 46000 | 3821 |
| 398 | 20240306 | 115600 | 4777957250 | 46100 | 46050 | 46100 | 46050 | 225 |
| 399 | 20240306 | 115500 | 4767595700 | 46100 | 46050 | 46100 | 46050 | 340 |
| 400 | 20240306 | 115400 | 4751934250 | 46050 | 46100 | 46100 | 46050 | 153 |
| 401 | 20240306 | 115300 | 4744887100 | 46100 | 46100 | 46100 | 46050 | 235 |
| 402 | 20240306 | 115200 | 4734059800 | 46100 | 46100 | 46100 | 46050 | 2416 |
| 403 | 20240306 | 115100 | 4622800000 | 46100 | 46100 | 46100 | 46050 | 1424 |
| 404 | 20240306 | 115000 | 4557161950 | 46100 | 46150 | 46150 | 46100 | 303 |
| 405 | 20240306 | 114900 | 4543192750 | 46100 | 46100 | 46150 | 46100 | 287 |
| 406 | 20240306 | 114800 | 4529961950 | 46150 | 46100 | 46150 | 46100 | 1197 |
| 407 | 20240306 | 114700 | 4474780100 | 46150 | 46150 | 46150 | 46100 | 369 |
| 408 | 20240306 | 114600 | 4457767550 | 46150 | 46150 | 46200 | 46150 | 503 |
| 409 | 20240306 | 114500 | 4434553850 | 46150 | 46150 | 46200 | 46150 | 167 |
| 410 | 20240306 | 114400 | 4426846250 | 46200 | 46150 | 46200 | 46150 | 381 |
| 411 | 20240306 | 114300 | 4409260600 | 46200 | 46200 | 46200 | 46150 | 141 |
| 412 | 20240306 | 114200 | 4402752300 | 46200 | 46200 | 46200 | 46150 | 264 |
| 413 | 20240306 | 114100 | 4390562200 | 46200 | 46200 | 46200 | 46150 | 389 |
| 414 | 20240306 | 114000 | 4372605550 | 46150 | 46200 | 46200 | 46150 | 178 |
| 415 | 20240306 | 113900 | 4364387800 | 46150 | 46150 | 46150 | 46150 | 188 |
| 416 | 20240306 | 113800 | 4355711600 | 46150 | 46100 | 46150 | 46100 | 543 |
| 417 | 20240306 | 113700 | 4330658000 | 46150 | 46100 | 46150 | 46100 | 21 |
| 418 | 20240306 | 113600 | 4329688950 | 46100 | 46150 | 46150 | 46100 | 562 |
| 419 | 20240306 | 113500 | 4303774900 | 46150 | 46150 | 46150 | 46100 | 269 |
| 420 | 20240306 | 113400 | 4291366800 | 46150 | 46100 | 46150 | 46100 | 871 |
| 421 | 20240306 | 113300 | 4251211000 | 46100 | 46100 | 46150 | 46100 | 621 |
| 422 | 20240306 | 113200 | 4222572100 | 46100 | 46150 | 46150 | 46100 | 274 |
| 423 | 20240306 | 113100 | 4209934350 | 46150 | 46150 | 46200 | 46150 | 301 |
| 424 | 20240306 | 113000 | 4196042900 | 46150 | 46100 | 46150 | 46100 | 255 |
| 425 | 20240306 | 112900 | 4184281600 | 46150 | 46150 | 46150 | 46100 | 308 |
| 426 | 20240306 | 112800 | 4170079100 | 46150 | 46100 | 46150 | 46100 | 156 |
| 427 | 20240306 | 112700 | 4162881050 | 46100 | 46200 | 46200 | 46100 | 5074 |
| 428 | 20240306 | 112600 | 3928695200 | 46200 | 46200 | 46200 | 46150 | 386 |
| 429 | 20240306 | 112500 | 3910868450 | 46200 | 46200 | 46200 | 46150 | 541 |
| 430 | 20240306 | 112400 | 3885880300 | 46200 | 46200 | 46250 | 46200 | 1174 |
| 431 | 20240306 | 112300 | 3831641400 | 46250 | 46250 | 46250 | 46250 | 2 |
| 432 | 20240306 | 112200 | 3831548900 | 46200 | 46250 | 46250 | 46200 | 443 |
| 433 | 20240306 | 112100 | 3811081450 | 46200 | 46250 | 46250 | 46200 | 195 |
| 434 | 20240306 | 112000 | 3802070000 | 46200 | 46250 | 46250 | 46200 | 153 |
| 435 | 20240306 | 111900 | 3795000600 | 46250 | 46200 | 46250 | 46200 | 113 |
| 436 | 20240306 | 111800 | 3789779700 | 46200 | 46250 | 46250 | 46200 | 196 |
| 437 | 20240306 | 111700 | 3780721250 | 46200 | 46250 | 46300 | 46200 | 410 |
| 438 | 20240306 | 111600 | 3761776850 | 46250 | 46250 | 46250 | 46200 | 332 |
| 439 | 20240306 | 111500 | 3746433400 | 46250 | 46200 | 46250 | 46200 | 440 |
| 440 | 20240306 | 111400 | 3726088950 | 46250 | 46250 | 46250 | 46200 | 120 |
| 441 | 20240306 | 111300 | 3720539050 | 46200 | 46300 | 46300 | 46200 | 455 |
| 442 | 20240306 | 111200 | 3699491100 | 46300 | 46250 | 46300 | 46250 | 285 |
| 443 | 20240306 | 111100 | 3686309750 | 46250 | 46250 | 46250 | 46250 | 486 |
| 444 | 20240306 | 111000 | 3663832250 | 46300 | 46300 | 46300 | 46250 | 122 |
| 445 | 20240306 | 110900 | 3658188700 | 46300 | 46250 | 46300 | 46200 | 749 |
| 446 | 20240306 | 110800 | 3623541000 | 46250 | 46300 | 46300 | 46250 | 669 |
| 447 | 20240306 | 110700 | 3592599050 | 46300 | 46250 | 46300 | 46250 | 74 |
| 448 | 20240306 | 110600 | 3589173050 | 46300 | 46200 | 46350 | 46200 | 615 |
| 449 | 20240306 | 110500 | 3560735150 | 46250 | 46300 | 46300 | 46250 | 122 |
| 450 | 20240306 | 110400 | 3555089250 | 46250 | 46200 | 46250 | 46200 | 256 |
| 451 | 20240306 | 110300 | 3543255150 | 46200 | 46200 | 46250 | 46200 | 3155 |
| 452 | 20240306 | 110200 | 3397355850 | 46200 | 46200 | 46200 | 46150 | 861 |
| 453 | 20240306 | 110100 | 3357579700 | 46200 | 46200 | 46250 | 46200 | 31 |
| 454 | 20240306 | 110000 | 3356147450 | 46200 | 46250 | 46250 | 46200 | 339 |
| 455 | 20240306 | 105900 | 3340481650 | 46200 | 46200 | 46250 | 46200 | 920 |
| 456 | 20240306 | 105800 | 3297977500 | 46200 | 46250 | 46250 | 46200 | 319 |
| 457 | 20240306 | 105700 | 3283238950 | 46250 | 46250 | 46250 | 46200 | 148 |
| 458 | 20240306 | 105600 | 3276394500 | 46250 | 46250 | 46350 | 46200 | 569 |
| 459 | 20240306 | 105500 | 3250070650 | 46250 | 46400 | 46400 | 46150 | 4134 |
| 460 | 20240306 | 105400 | 3059020050 | 46300 | 46350 | 46350 | 46300 | 363 |
| 461 | 20240306 | 105300 | 3042210000 | 46350 | 46350 | 46350 | 46350 | 129 |
| 462 | 20240306 | 105200 | 3036230850 | 46400 | 46350 | 46400 | 46350 | 49 |
| 463 | 20240306 | 105100 | 3033959650 | 46250 | 46300 | 46350 | 46250 | 203 |
| 464 | 20240306 | 105000 | 3024560800 | 46250 | 46300 | 46300 | 46250 | 370 |
| 465 | 20240306 | 104900 | 3007444000 | 46250 | 46350 | 46350 | 46250 | 791 |
| 466 | 20240306 | 104800 | 2970820650 | 46350 | 46300 | 46350 | 46300 | 149 |
| 467 | 20240306 | 104700 | 2963921300 | 46350 | 46300 | 46350 | 46300 | 231 |
| 468 | 20240306 | 104600 | 2953215600 | 46300 | 46300 | 46350 | 46300 | 647 |
| 469 | 20240306 | 104500 | 2923253600 | 46350 | 46350 | 46350 | 46300 | 430 |
| 470 | 20240306 | 104400 | 2903343000 | 46350 | 46350 | 46350 | 46300 | 168 |
| 471 | 20240306 | 104300 | 2895562650 | 46350 | 46350 | 46350 | 46350 | 21 |
| 472 | 20240306 | 104200 | 2894589300 | 46350 | 46350 | 46350 | 46300 | 235 |
| 473 | 20240306 | 104100 | 2883706100 | 46350 | 46350 | 46350 | 46350 | 117 |
| 474 | 20240306 | 104000 | 2878283150 | 46350 | 46300 | 46350 | 46300 | 746 |
| 475 | 20240306 | 103900 | 2843727250 | 46300 | 46350 | 46350 | 46300 | 1026 |
| 476 | 20240306 | 103800 | 2796183100 | 46400 | 46350 | 46400 | 46350 | 77 |
| 477 | 20240306 | 103700 | 2792613950 | 46350 | 46400 | 46400 | 46350 | 194 |
| 478 | 20240306 | 103600 | 2783621500 | 46400 | 46400 | 46400 | 46350 | 593 |
| 479 | 20240306 | 103500 | 2756107800 | 46400 | 46400 | 46400 | 46400 | 729 |
| 480 | 20240306 | 103400 | 2722282200 | 46450 | 46400 | 46450 | 46400 | 151 |
| 481 | 20240306 | 103300 | 2715275700 | 46400 | 46450 | 46450 | 46400 | 316 |
| 482 | 20240306 | 103200 | 2700613200 | 46450 | 46450 | 46450 | 46400 | 184 |
| 483 | 20240306 | 103100 | 2692073100 | 46450 | 46450 | 46450 | 46400 | 510 |
| 484 | 20240306 | 103000 | 2668403300 | 46400 | 46450 | 46500 | 46400 | 542 |
| 485 | 20240306 | 102900 | 2643228800 | 46450 | 46450 | 46500 | 46450 | 303 |
| 486 | 20240306 | 102800 | 2629153950 | 46500 | 46550 | 46550 | 46500 | 1066 |
| 487 | 20240306 | 102700 | 2579577850 | 46500 | 46550 | 46550 | 46500 | 106 |
| 488 | 20240306 | 102600 | 2574643800 | 46550 | 46500 | 46550 | 46500 | 422 |
| 489 | 20240306 | 102500 | 2555018300 | 46550 | 46550 | 46550 | 46550 | 29 |
| 490 | 20240306 | 102400 | 2553668350 | 46550 | 46550 | 46550 | 46500 | 288 |
| 491 | 20240306 | 102300 | 2540268150 | 46550 | 46550 | 46550 | 46500 | 671 |
| 492 | 20240306 | 102200 | 2509034600 | 46550 | 46550 | 46550 | 46500 | 221 |
| 493 | 20240306 | 102100 | 2498753500 | 46550 | 46550 | 46550 | 46550 | 436 |
| 494 | 20240306 | 102000 | 2478457700 | 46550 | 46550 | 46600 | 46550 | 597 |
| 495 | 20240306 | 101900 | 2450664850 | 46550 | 46600 | 46600 | 46550 | 1978 |
| 496 | 20240306 | 101800 | 2358500850 | 46650 | 46700 | 46700 | 46600 | 54 |
| 497 | 20240306 | 101700 | 2355981400 | 46700 | 46650 | 46700 | 46600 | 871 |
| 498 | 20240306 | 101600 | 2315371900 | 46650 | 46650 | 46650 | 46650 | 9 |
| 499 | 20240306 | 101500 | 2314952050 | 46650 | 46650 | 46650 | 46600 | 274 |
| 500 | 20240306 | 101400 | 2302175900 | 46650 | 46650 | 46650 | 46600 | 368 |
| 501 | 20240306 | 101300 | 2285014950 | 46600 | 46750 | 46750 | 46600 | 677 |
| 502 | 20240306 | 101200 | 2253421800 | 46650 | 46650 | 46700 | 46650 | 1003 |
| 503 | 20240306 | 101100 | 2206601150 | 46650 | 46700 | 46700 | 46650 | 1284 |
| 504 | 20240306 | 101000 | 2146645250 | 46700 | 46650 | 46700 | 46650 | 533 |
| 505 | 20240306 | 100900 | 2121778250 | 46650 | 46600 | 46650 | 46600 | 215 |
| 506 | 20240306 | 100800 | 2111757350 | 46600 | 46600 | 46650 | 46600 | 137 |
| 507 | 20240306 | 100700 | 2105373100 | 46600 | 46600 | 46650 | 46600 | 365 |
| 508 | 20240306 | 100600 | 2088363750 | 46600 | 46600 | 46600 | 46600 | 623 |
| 509 | 20240306 | 100500 | 2059331950 | 46600 | 46600 | 46600 | 46550 | 166 |
| 510 | 20240306 | 100400 | 2051604450 | 46600 | 46600 | 46600 | 46550 | 207 |
| 511 | 20240306 | 100300 | 2041967650 | 46600 | 46550 | 46600 | 46550 | 524 |
| 512 | 20240306 | 100200 | 2017568900 | 46550 | 46600 | 46600 | 46550 | 131 |
| 513 | 20240306 | 100100 | 2011470750 | 46600 | 46600 | 46600 | 46550 | 287 |
| 514 | 20240306 | 100000 | 1998102700 | 46600 | 46650 | 46650 | 46600 | 902 |
| 515 | 20240306 | 095900 | 1956069350 | 46650 | 46700 | 46700 | 46600 | 399 |
| 516 | 20240306 | 095800 | 1937470950 | 46650 | 46650 | 46700 | 46600 | 495 |
| 517 | 20240306 | 095700 | 1914388000 | 46650 | 46650 | 46700 | 46650 | 347 |
| 518 | 20240306 | 095600 | 1898195500 | 46650 | 46600 | 46650 | 46600 | 499 |
| 519 | 20240306 | 095500 | 1874936450 | 46650 | 46650 | 46650 | 46600 | 381 |
| 520 | 20240306 | 095400 | 1857176550 | 46700 | 46650 | 46700 | 46600 | 996 |
| 521 | 20240306 | 095300 | 1810748950 | 46650 | 46700 | 46700 | 46600 | 802 |
| 522 | 20240306 | 095200 | 1773348950 | 46700 | 46800 | 46800 | 46700 | 529 |
| 523 | 20240306 | 095100 | 1748613850 | 46800 | 46800 | 46850 | 46750 | 1954 |
| 524 | 20240306 | 095000 | 1657174400 | 46800 | 46700 | 46800 | 46700 | 520 |
| 525 | 20240306 | 094900 | 1632854450 | 46700 | 46600 | 46700 | 46600 | 906 |
| 526 | 20240306 | 094800 | 1590615900 | 46600 | 46700 | 46700 | 46600 | 793 |
| 527 | 20240306 | 094700 | 1553638850 | 46650 | 46750 | 46750 | 46650 | 245 |
| 528 | 20240306 | 094600 | 1542199150 | 46650 | 46700 | 46750 | 46650 | 578 |
| 529 | 20240306 | 094500 | 1515219050 | 46700 | 46650 | 46700 | 46650 | 427 |
| 530 | 20240306 | 094400 | 1495292300 | 46650 | 46700 | 46700 | 46650 | 301 |
| 531 | 20240306 | 094300 | 1481248550 | 46700 | 46600 | 46700 | 46550 | 466 |
| 532 | 20240306 | 094200 | 1459515700 | 46550 | 46600 | 46600 | 46550 | 234 |
| 533 | 20240306 | 094100 | 1448622900 | 46600 | 46550 | 46600 | 46500 | 446 |
| 534 | 20240306 | 094000 | 1427853100 | 46500 | 46500 | 46550 | 46500 | 209 |
| 535 | 20240306 | 093900 | 1418129300 | 46500 | 46550 | 46550 | 46500 | 425 |
| 536 | 20240306 | 093800 | 1398361400 | 46550 | 46550 | 46550 | 46500 | 354 |
| 537 | 20240306 | 093700 | 1381886050 | 46550 | 46450 | 46550 | 46450 | 824 |
| 538 | 20240306 | 093600 | 1343570700 | 46450 | 46550 | 46550 | 46450 | 679 |
| 539 | 20240306 | 093500 | 1311995850 | 46550 | 46450 | 46550 | 46400 | 1238 |
| 540 | 20240306 | 093400 | 1254483450 | 46400 | 46450 | 46450 | 46400 | 468 |
| 541 | 20240306 | 093300 | 1232763050 | 46450 | 46400 | 46450 | 46400 | 135 |
| 542 | 20240306 | 093200 | 1226496150 | 46400 | 46350 | 46400 | 46350 | 350 |
| 543 | 20240306 | 093100 | 1210262550 | 46350 | 46400 | 46400 | 46300 | 131 |
| 544 | 20240306 | 093000 | 1204188700 | 46400 | 46350 | 46400 | 46300 | 499 |
| 545 | 20240306 | 092900 | 1181055200 | 46350 | 46350 | 46350 | 46300 | 73 |
| 546 | 20240306 | 092800 | 1177673550 | 46300 | 46300 | 46350 | 46300 | 194 |
| 547 | 20240306 | 092700 | 1168690750 | 46300 | 46300 | 46350 | 46300 | 113 |
| 548 | 20240306 | 092600 | 1163458800 | 46300 | 46300 | 46350 | 46250 | 1609 |
| 549 | 20240306 | 092500 | 1088970300 | 46300 | 46300 | 46350 | 46300 | 454 |
| 550 | 20240306 | 092400 | 1067949550 | 46300 | 46350 | 46350 | 46300 | 53 |
| 551 | 20240306 | 092300 | 1065495400 | 46300 | 46350 | 46350 | 46300 | 403 |
| 552 | 20240306 | 092200 | 1046836200 | 46300 | 46300 | 46350 | 46300 | 88 |
| 553 | 20240306 | 092100 | 1042760700 | 46300 | 46300 | 46300 | 46250 | 343 |
| 554 | 20240306 | 092000 | 1026882400 | 46300 | 46300 | 46300 | 46250 | 502 |
| 555 | 20240306 | 091900 | 1003656750 | 46250 | 46300 | 46300 | 46250 | 366 |
| 556 | 20240306 | 091800 | 986716200 | 46300 | 46300 | 46300 | 46250 | 183 |
| 557 | 20240306 | 091700 | 978250550 | 46300 | 46200 | 46300 | 46150 | 1139 |
| 558 | 20240306 | 091600 | 925625150 | 46150 | 46150 | 46150 | 46100 | 1016 |
| 559 | 20240306 | 091500 | 878751950 | 46200 | 46150 | 46200 | 46100 | 683 |
| 560 | 20240306 | 091400 | 847235200 | 46150 | 46150 | 46200 | 46050 | 2744 |
| 561 | 20240306 | 091300 | 720694750 | 46150 | 46200 | 46200 | 46150 | 488 |
| 562 | 20240306 | 091200 | 698172950 | 46200 | 46200 | 46200 | 46150 | 1296 |
| 563 | 20240306 | 091100 | 638343700 | 46250 | 46250 | 46300 | 46200 | 1152 |
| 564 | 20240306 | 091000 | 585093800 | 46300 | 46350 | 46350 | 46250 | 1209 |
| 565 | 20240306 | 090900 | 529117100 | 46350 | 46400 | 46400 | 46350 | 2374 |
| 566 | 20240306 | 090800 | 419075900 | 46400 | 46450 | 46450 | 46350 | 869 |
| 567 | 20240306 | 090700 | 378752050 | 46450 | 46550 | 46550 | 46450 | 772 |
| 568 | 20240306 | 090600 | 342866550 | 46500 | 46550 | 46550 | 46500 | 391 |
| 569 | 20240306 | 090500 | 324678000 | 46550 | 46450 | 46550 | 46350 | 1688 |
| 570 | 20240306 | 090400 | 246313700 | 46450 | 46350 | 46550 | 46300 | 1258 |
| 571 | 20240306 | 090300 | 187920600 | 46350 | 46350 | 46400 | 46300 | 657 |
| 572 | 20240306 | 090200 | 157473400 | 46400 | 46400 | 46400 | 46350 | 659 |
| 573 | 20240306 | 090100 | 126922450 | 46550 | 46400 | 46550 | 46350 | 1002 |
| 574 | 20240306 | 090000 | 80389200 | 46400 | 46550 | 46550 | 46400 | 1696 |