31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 3 | 20240308 | 183100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240308 | 183000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240308 | 182900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240308 | 182800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240308 | 182700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240308 | 182600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240308 | 182500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240308 | 182400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240308 | 182300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240308 | 182200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240308 | 182100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240308 | 182000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240308 | 181900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240308 | 181800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240308 | 181700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240308 | 181600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240308 | 181500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240308 | 181400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240308 | 181300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240308 | 181200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240308 | 181100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240308 | 181000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240308 | 180900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240308 | 180800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240308 | 180700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240308 | 180600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240308 | 180500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240308 | 180400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240308 | 180300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240308 | 180200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 33 | 20240308 | 180100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240308 | 180000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240308 | 175900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240308 | 175800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240308 | 175700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240308 | 175600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240308 | 175500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240308 | 175400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240308 | 175300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240308 | 175200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240308 | 175100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240308 | 175000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240308 | 174900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240308 | 174800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240308 | 174700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240308 | 174600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240308 | 174500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240308 | 174400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240308 | 174300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240308 | 174200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240308 | 174100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240308 | 174000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240308 | 173900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240308 | 173800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240308 | 173700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240308 | 173600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240308 | 173500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240308 | 173400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240308 | 173300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240308 | 173200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 63 | 20240308 | 173100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240308 | 173000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240308 | 172900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240308 | 172800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240308 | 172700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240308 | 172600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240308 | 172500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240308 | 172400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240308 | 172300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240308 | 172200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240308 | 172100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240308 | 172000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240308 | 171900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240308 | 171800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240308 | 171700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240308 | 171600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240308 | 171500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240308 | 171400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240308 | 171300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240308 | 171200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240308 | 171100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240308 | 171000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240308 | 170900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240308 | 170800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240308 | 170700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240308 | 170600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240308 | 170500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240308 | 170400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240308 | 170300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240308 | 170200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 93 | 20240308 | 170100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240308 | 170000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240308 | 165900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240308 | 165800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240308 | 165700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240308 | 165600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240308 | 165500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240308 | 165400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240308 | 165300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240308 | 165200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240308 | 165100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240308 | 165000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240308 | 164900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240308 | 164800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240308 | 164700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240308 | 164600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240308 | 164500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240308 | 164400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240308 | 164300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240308 | 164200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240308 | 164100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240308 | 164000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240308 | 163900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240308 | 163800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240308 | 163700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240308 | 163600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240308 | 163500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240308 | 163400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240308 | 163300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240308 | 163200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 123 | 20240308 | 163100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240308 | 163000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240308 | 162900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240308 | 162800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240308 | 162700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240308 | 162600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240308 | 162500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240308 | 162400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240308 | 162300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240308 | 162200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240308 | 162100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240308 | 162000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240308 | 161900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240308 | 161800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240308 | 161700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240308 | 161600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240308 | 161500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240308 | 161400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240308 | 161300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240308 | 161200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240308 | 161100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240308 | 161000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240308 | 160900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240308 | 160800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240308 | 160700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240308 | 160600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240308 | 160500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240308 | 160400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240308 | 160300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240308 | 160200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 153 | 20240308 | 160100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240308 | 160000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240308 | 155900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240308 | 155800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240308 | 155700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240308 | 155600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240308 | 155500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240308 | 155400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240308 | 155300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240308 | 155200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240308 | 155100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240308 | 155000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240308 | 154900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240308 | 154800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240308 | 154700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240308 | 154600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240308 | 154500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240308 | 154400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240308 | 154300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240308 | 154200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240308 | 154100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240308 | 154000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240308 | 153900 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240308 | 153800 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240308 | 153700 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240308 | 153600 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240308 | 153500 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240308 | 153400 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240308 | 153300 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240308 | 153200 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 183 | 20240308 | 153100 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240308 | 153000 | 14540507650 | 46150 | 46150 | 46150 | 46150 | 7473 |
| 185 | 20240308 | 152900 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240308 | 152800 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240308 | 152700 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240308 | 152600 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240308 | 152500 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240308 | 152400 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240308 | 152300 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240308 | 152200 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240308 | 152100 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240308 | 152000 | 14195628700 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240308 | 151900 | 14195628700 | 46100 | 46050 | 46100 | 46050 | 1055 |
| 196 | 20240308 | 151800 | 14147010150 | 46100 | 46100 | 46100 | 46050 | 433 |
| 197 | 20240308 | 151700 | 14127053000 | 46100 | 46050 | 46100 | 46050 | 368 |
| 198 | 20240308 | 151600 | 14110096600 | 46100 | 46100 | 46100 | 46050 | 726 |
| 199 | 20240308 | 151500 | 14076653000 | 46100 | 46050 | 46100 | 46050 | 171 |
| 200 | 20240308 | 151400 | 14068771700 | 46100 | 46150 | 46150 | 46050 | 3411 |
| 201 | 20240308 | 151300 | 13911578300 | 46150 | 46050 | 46150 | 46050 | 273 |
| 202 | 20240308 | 151200 | 13898991900 | 46050 | 46100 | 46100 | 46050 | 327 |
| 203 | 20240308 | 151100 | 13883927850 | 46100 | 46050 | 46100 | 46050 | 1913 |
| 204 | 20240308 | 151000 | 13795738950 | 46050 | 46050 | 46100 | 46050 | 822 |
| 205 | 20240308 | 150900 | 13757885600 | 46050 | 46000 | 46100 | 46000 | 1125 |
| 206 | 20240308 | 150800 | 13706068750 | 46000 | 46050 | 46050 | 46000 | 378 |
| 207 | 20240308 | 150700 | 13688678600 | 46050 | 46050 | 46100 | 46000 | 1463 |
| 208 | 20240308 | 150600 | 13621307400 | 46050 | 46050 | 46100 | 46050 | 308 |
| 209 | 20240308 | 150500 | 13607123950 | 46050 | 46050 | 46100 | 46050 | 273 |
| 210 | 20240308 | 150400 | 13594549400 | 46050 | 46050 | 46050 | 46050 | 142 |
| 211 | 20240308 | 150300 | 13588010300 | 46050 | 46050 | 46100 | 46050 | 476 |
| 212 | 20240308 | 150200 | 13566086550 | 46050 | 46050 | 46050 | 46050 | 286 |
| 213 | 20240308 | 150100 | 13552916250 | 46050 | 46050 | 46100 | 46050 | 571 |
| 214 | 20240308 | 150000 | 13526617350 | 46050 | 46000 | 46100 | 46000 | 208 |
| 215 | 20240308 | 145900 | 13517033900 | 46050 | 46050 | 46100 | 46000 | 828 |
| 216 | 20240308 | 145800 | 13478915550 | 46050 | 46050 | 46100 | 46050 | 532 |
| 217 | 20240308 | 145700 | 13454416700 | 46050 | 46050 | 46100 | 46050 | 803 |
| 218 | 20240308 | 145600 | 13417434100 | 46100 | 46050 | 46100 | 46050 | 579 |
| 219 | 20240308 | 145500 | 13390770400 | 46050 | 46000 | 46100 | 46000 | 1297 |
| 220 | 20240308 | 145400 | 13331048800 | 46000 | 46050 | 46050 | 46000 | 402 |
| 221 | 20240308 | 145300 | 13312546450 | 46050 | 46000 | 46050 | 46000 | 309 |
| 222 | 20240308 | 145200 | 13298317400 | 46050 | 46000 | 46050 | 46000 | 504 |
| 223 | 20240308 | 145100 | 13275119250 | 46000 | 46000 | 46050 | 46000 | 328 |
| 224 | 20240308 | 145000 | 13260025650 | 46000 | 46000 | 46000 | 46000 | 308 |
| 225 | 20240308 | 144900 | 13245857650 | 46000 | 46000 | 46050 | 46000 | 414 |
| 226 | 20240308 | 144800 | 13226798850 | 46050 | 46050 | 46050 | 46000 | 415 |
| 227 | 20240308 | 144700 | 13207701650 | 46050 | 46000 | 46050 | 46000 | 437 |
| 228 | 20240308 | 144600 | 13187583600 | 46000 | 46050 | 46050 | 46000 | 1120 |
| 229 | 20240308 | 144500 | 13136024800 | 46050 | 46000 | 46050 | 45950 | 920 |
| 230 | 20240308 | 144400 | 13093672800 | 46000 | 45950 | 46000 | 45950 | 1452 |
| 231 | 20240308 | 144300 | 13026890550 | 45950 | 46000 | 46000 | 45950 | 378 |
| 232 | 20240308 | 144200 | 13009513450 | 46000 | 45950 | 46000 | 45950 | 82 |
| 233 | 20240308 | 144100 | 13005741850 | 45950 | 46000 | 46000 | 45950 | 311 |
| 234 | 20240308 | 144000 | 12991447000 | 46000 | 45950 | 46000 | 45950 | 114 |
| 235 | 20240308 | 143900 | 12986208550 | 45950 | 46000 | 46000 | 45950 | 404 |
| 236 | 20240308 | 143800 | 12967643850 | 46000 | 45950 | 46000 | 45950 | 155 |
| 237 | 20240308 | 143700 | 12960518900 | 45950 | 45950 | 46000 | 45950 | 371 |
| 238 | 20240308 | 143600 | 12943470950 | 45950 | 46000 | 46000 | 45950 | 193 |
| 239 | 20240308 | 143500 | 12934599150 | 46000 | 45950 | 46000 | 45950 | 354 |
| 240 | 20240308 | 143400 | 12918330700 | 45950 | 45950 | 45950 | 45950 | 1 |
| 241 | 20240308 | 143300 | 12918284750 | 45950 | 45950 | 45950 | 45950 | 204 |
| 242 | 20240308 | 143200 | 12908910950 | 45950 | 45950 | 45950 | 45950 | 182 |
| 243 | 20240308 | 143100 | 12900548050 | 45950 | 45950 | 45950 | 45950 | 510 |
| 244 | 20240308 | 143000 | 12877113550 | 45900 | 45950 | 45950 | 45900 | 372 |
| 245 | 20240308 | 142900 | 12860031550 | 45950 | 45900 | 45950 | 45900 | 152 |
| 246 | 20240308 | 142800 | 12853052800 | 45950 | 45950 | 45950 | 45900 | 241 |
| 247 | 20240308 | 142700 | 12841989050 | 45950 | 45950 | 45950 | 45900 | 81 |
| 248 | 20240308 | 142600 | 12838267200 | 45950 | 45900 | 45950 | 45900 | 253 |
| 249 | 20240308 | 142500 | 12826652650 | 45950 | 45950 | 46000 | 45900 | 2095 |
| 250 | 20240308 | 142400 | 12730379450 | 45950 | 45900 | 45950 | 45900 | 367 |
| 251 | 20240308 | 142300 | 12713530000 | 45900 | 45950 | 45950 | 45900 | 385 |
| 252 | 20240308 | 142200 | 12695848450 | 45900 | 45850 | 45950 | 45850 | 14665 |
| 253 | 20240308 | 142100 | 12022765150 | 45900 | 45850 | 45900 | 45850 | 344 |
| 254 | 20240308 | 142000 | 12006991650 | 45850 | 45850 | 45900 | 45800 | 2415 |
| 255 | 20240308 | 141900 | 11896235250 | 45850 | 45800 | 45850 | 45800 | 416 |
| 256 | 20240308 | 141800 | 11877181800 | 45800 | 45800 | 45850 | 45800 | 147 |
| 257 | 20240308 | 141700 | 11870448100 | 45800 | 45800 | 45850 | 45800 | 2491 |
| 258 | 20240308 | 141600 | 11756358800 | 45800 | 45850 | 45850 | 45800 | 219 |
| 259 | 20240308 | 141500 | 11746326000 | 45850 | 45800 | 45850 | 45800 | 268 |
| 260 | 20240308 | 141400 | 11734048350 | 45850 | 45800 | 45850 | 45800 | 136 |
| 261 | 20240308 | 141300 | 11727818300 | 45850 | 45850 | 45850 | 45800 | 648 |
| 262 | 20240308 | 141200 | 11698136150 | 45800 | 45850 | 45850 | 45800 | 260 |
| 263 | 20240308 | 141100 | 11686227050 | 45850 | 45800 | 45850 | 45800 | 214 |
| 264 | 20240308 | 141000 | 11676424650 | 45800 | 45850 | 45850 | 45800 | 443 |
| 265 | 20240308 | 140900 | 11656122300 | 45850 | 45850 | 45900 | 45800 | 423 |
| 266 | 20240308 | 140800 | 11636729300 | 45850 | 45850 | 45850 | 45800 | 421 |
| 267 | 20240308 | 140700 | 11617437450 | 45850 | 45850 | 45850 | 45800 | 809 |
| 268 | 20240308 | 140600 | 11580350350 | 45850 | 45850 | 45850 | 45800 | 368 |
| 269 | 20240308 | 140500 | 11563486800 | 45850 | 45850 | 45850 | 45800 | 198 |
| 270 | 20240308 | 140400 | 11554417050 | 45850 | 45800 | 45850 | 45800 | 3418 |
| 271 | 20240308 | 140300 | 11397871450 | 45850 | 45850 | 45900 | 45850 | 1007 |
| 272 | 20240308 | 140200 | 11351699450 | 45850 | 45900 | 45900 | 45850 | 144 |
| 273 | 20240308 | 140100 | 11345095600 | 45850 | 45900 | 45900 | 45850 | 436 |
| 274 | 20240308 | 140000 | 11325102550 | 45900 | 45850 | 45900 | 45850 | 295 |
| 275 | 20240308 | 135900 | 11311573450 | 45900 | 45900 | 45900 | 45850 | 327 |
| 276 | 20240308 | 135800 | 11296577350 | 45900 | 45900 | 45900 | 45850 | 68 |
| 277 | 20240308 | 135700 | 11293458150 | 45900 | 45800 | 45900 | 45800 | 611 |
| 278 | 20240308 | 135600 | 11265459350 | 45800 | 45900 | 45900 | 45800 | 427 |
| 279 | 20240308 | 135500 | 11245881500 | 45900 | 45900 | 45900 | 45850 | 325 |
| 280 | 20240308 | 135400 | 11230977500 | 45900 | 45900 | 45900 | 45850 | 189 |
| 281 | 20240308 | 135300 | 11222304900 | 45850 | 45850 | 45900 | 45850 | 430 |
| 282 | 20240308 | 135200 | 11202585750 | 45850 | 45850 | 45900 | 45850 | 2692 |
| 283 | 20240308 | 135100 | 11079080450 | 45850 | 45750 | 45850 | 45750 | 2189 |
| 284 | 20240308 | 135000 | 10978792500 | 45750 | 45800 | 45800 | 45750 | 315 |
| 285 | 20240308 | 134900 | 10964377700 | 45800 | 45750 | 45800 | 45750 | 228 |
| 286 | 20240308 | 134800 | 10953945550 | 45750 | 45750 | 45800 | 45750 | 218 |
| 287 | 20240308 | 134700 | 10943970950 | 45750 | 45800 | 45800 | 45750 | 49 |
| 288 | 20240308 | 134600 | 10941728100 | 45800 | 45800 | 45800 | 45750 | 368 |
| 289 | 20240308 | 134500 | 10924884150 | 45800 | 45800 | 45800 | 45800 | 206 |
| 290 | 20240308 | 134400 | 10915449350 | 45800 | 45800 | 45850 | 45800 | 474 |
| 291 | 20240308 | 134300 | 10893739100 | 45850 | 45800 | 45850 | 45800 | 33 |
| 292 | 20240308 | 134200 | 10892226150 | 45800 | 45750 | 45850 | 45750 | 1775 |
| 293 | 20240308 | 134100 | 10810983000 | 45800 | 45750 | 45800 | 45750 | 253 |
| 294 | 20240308 | 134000 | 10799407000 | 45750 | 45800 | 45800 | 45750 | 78 |
| 295 | 20240308 | 133900 | 10795837100 | 45800 | 45800 | 45850 | 45800 | 114 |
| 296 | 20240308 | 133800 | 10790614900 | 45800 | 45800 | 45850 | 45800 | 432 |
| 297 | 20240308 | 133700 | 10770828200 | 45850 | 45700 | 45850 | 45700 | 2206 |
| 298 | 20240308 | 133600 | 10669862950 | 45750 | 45700 | 45750 | 45700 | 292 |
| 299 | 20240308 | 133500 | 10656517500 | 45700 | 45750 | 45750 | 45700 | 309 |
| 300 | 20240308 | 133400 | 10642395100 | 45750 | 45700 | 45750 | 45700 | 1078 |
| 301 | 20240308 | 133300 | 10593101800 | 45700 | 45700 | 45750 | 45700 | 364 |
| 302 | 20240308 | 133200 | 10576465450 | 45700 | 45750 | 45750 | 45700 | 68 |
| 303 | 20240308 | 133100 | 10573356800 | 45700 | 45700 | 45750 | 45650 | 444 |
| 304 | 20240308 | 133000 | 10553065600 | 45700 | 45700 | 45700 | 45700 | 406 |
| 305 | 20240308 | 132900 | 10534511400 | 45750 | 45700 | 45750 | 45700 | 361 |
| 306 | 20240308 | 132800 | 10518010150 | 45700 | 45750 | 45750 | 45700 | 458 |
| 307 | 20240308 | 132700 | 10497077650 | 45750 | 45600 | 45750 | 45600 | 1180 |
| 308 | 20240308 | 132600 | 10443207900 | 45650 | 45600 | 45650 | 45600 | 294 |
| 309 | 20240308 | 132500 | 10429800400 | 45550 | 45650 | 45650 | 45550 | 223 |
| 310 | 20240308 | 132400 | 10419623600 | 45650 | 45600 | 45650 | 45600 | 933 |
| 311 | 20240308 | 132300 | 10377076900 | 45650 | 45600 | 45650 | 45550 | 608 |
| 312 | 20240308 | 132200 | 10349351400 | 45600 | 45600 | 45600 | 45550 | 311 |
| 313 | 20240308 | 132100 | 10335183600 | 45650 | 45600 | 45650 | 45600 | 25 |
| 314 | 20240308 | 132000 | 10334043100 | 45600 | 45600 | 45600 | 45550 | 168 |
| 315 | 20240308 | 131900 | 10326383650 | 45550 | 45600 | 45600 | 45550 | 403 |
| 316 | 20240308 | 131800 | 10308023200 | 45600 | 45600 | 45600 | 45600 | 133 |
| 317 | 20240308 | 131700 | 10301958400 | 45600 | 45650 | 45700 | 45600 | 666 |
| 318 | 20240308 | 131600 | 10271583350 | 45650 | 45650 | 45700 | 45650 | 226 |
| 319 | 20240308 | 131500 | 10261262850 | 45650 | 45550 | 45650 | 45550 | 1013 |
| 320 | 20240308 | 131400 | 10215060300 | 45600 | 45550 | 45600 | 45550 | 48 |
| 321 | 20240308 | 131300 | 10212872800 | 45600 | 45600 | 45600 | 45550 | 210 |
| 322 | 20240308 | 131200 | 10203305900 | 45600 | 45550 | 45600 | 45550 | 131 |
| 323 | 20240308 | 131100 | 10197337800 | 45600 | 45600 | 45600 | 45550 | 1356 |
| 324 | 20240308 | 131000 | 10135570250 | 45600 | 45600 | 45600 | 45600 | 78 |
| 325 | 20240308 | 130900 | 10132013450 | 45600 | 45600 | 45600 | 45600 | 21 |
| 326 | 20240308 | 130800 | 10131055850 | 45550 | 45600 | 45600 | 45550 | 411 |
| 327 | 20240308 | 130700 | 10112334100 | 45600 | 45600 | 45600 | 45600 | 689 |
| 328 | 20240308 | 130600 | 10080915700 | 45600 | 45600 | 45650 | 45600 | 256 |
| 329 | 20240308 | 130500 | 10069242000 | 45600 | 45600 | 45600 | 45600 | 272 |
| 330 | 20240308 | 130400 | 10056838800 | 45600 | 45650 | 45650 | 45600 | 335 |
| 331 | 20240308 | 130300 | 10041561800 | 45650 | 45650 | 45650 | 45650 | 500 |
| 332 | 20240308 | 130200 | 10018736800 | 45600 | 45650 | 45650 | 45600 | 270 |
| 333 | 20240308 | 130100 | 10006424700 | 45600 | 45650 | 45650 | 45600 | 111 |
| 334 | 20240308 | 130000 | 10001363050 | 45600 | 45600 | 45650 | 45600 | 341 |
| 335 | 20240308 | 125900 | 9985813100 | 45600 | 45650 | 45650 | 45600 | 29 |
| 336 | 20240308 | 125800 | 9984490650 | 45650 | 45600 | 45650 | 45600 | 25 |
| 337 | 20240308 | 125700 | 9983350400 | 45600 | 45650 | 45650 | 45600 | 349 |
| 338 | 20240308 | 125600 | 9967435950 | 45650 | 45700 | 45700 | 45650 | 7 |
| 339 | 20240308 | 125500 | 9967116150 | 45600 | 45600 | 45600 | 45600 | 31 |
| 340 | 20240308 | 125400 | 9965702550 | 45600 | 45600 | 45750 | 45600 | 591 |
| 341 | 20240308 | 125300 | 9938708700 | 45650 | 45600 | 45650 | 45600 | 350 |
| 342 | 20240308 | 125200 | 9922743650 | 45650 | 45600 | 45650 | 45600 | 54 |
| 343 | 20240308 | 125100 | 9920281050 | 45650 | 45600 | 45650 | 45600 | 221 |
| 344 | 20240308 | 125000 | 9910202650 | 45650 | 45650 | 45650 | 45600 | 161 |
| 345 | 20240308 | 124900 | 9902859850 | 45600 | 45600 | 45650 | 45600 | 239 |
| 346 | 20240308 | 124800 | 9891960650 | 45600 | 45650 | 45650 | 45600 | 97 |
| 347 | 20240308 | 124700 | 9887536450 | 45700 | 45650 | 45700 | 45600 | 181 |
| 348 | 20240308 | 124600 | 9879272700 | 45650 | 45700 | 45700 | 45650 | 324 |
| 349 | 20240308 | 124500 | 9864481800 | 45700 | 45650 | 45700 | 45650 | 17 |
| 350 | 20240308 | 124400 | 9863704950 | 45700 | 45700 | 45700 | 45650 | 390 |
| 351 | 20240308 | 124300 | 9845894450 | 45700 | 45650 | 45700 | 45650 | 136 |
| 352 | 20240308 | 124200 | 9839684750 | 45700 | 45700 | 45700 | 45650 | 189 |
| 353 | 20240308 | 124100 | 9831056500 | 45650 | 45650 | 45650 | 45650 | 109 |
| 354 | 20240308 | 124000 | 9826080650 | 45650 | 45650 | 45700 | 45650 | 356 |
| 355 | 20240308 | 123900 | 9809829150 | 45650 | 45650 | 45650 | 45600 | 390 |
| 356 | 20240308 | 123800 | 9792031150 | 45650 | 45600 | 45650 | 45600 | 242 |
| 357 | 20240308 | 123700 | 9780994600 | 45650 | 45650 | 45650 | 45650 | 10 |
| 358 | 20240308 | 123600 | 9780538100 | 45600 | 45600 | 45600 | 45600 | 28 |
| 359 | 20240308 | 123500 | 9779261300 | 45600 | 45600 | 45600 | 45550 | 491 |
| 360 | 20240308 | 123400 | 9756882350 | 45650 | 45600 | 45650 | 45600 | 96 |
| 361 | 20240308 | 123300 | 9752501650 | 45600 | 45600 | 45650 | 45600 | 365 |
| 362 | 20240308 | 123200 | 9735857600 | 45600 | 45550 | 45600 | 45550 | 606 |
| 363 | 20240308 | 123100 | 9708230950 | 45550 | 45600 | 45600 | 45550 | 212 |
| 364 | 20240308 | 123000 | 9698573800 | 45600 | 45600 | 45600 | 45600 | 263 |
| 365 | 20240308 | 122900 | 9686581000 | 45600 | 45550 | 45600 | 45550 | 254 |
| 366 | 20240308 | 122800 | 9675009900 | 45550 | 45600 | 45600 | 45550 | 221 |
| 367 | 20240308 | 122700 | 9664937800 | 45600 | 45550 | 45600 | 45550 | 282 |
| 368 | 20240308 | 122600 | 9652089100 | 45550 | 45550 | 45550 | 45550 | 27 |
| 369 | 20240308 | 122500 | 9650859250 | 45550 | 45550 | 45550 | 45550 | 4 |
| 370 | 20240308 | 122400 | 9650677050 | 45550 | 45600 | 45600 | 45550 | 432 |
| 371 | 20240308 | 122300 | 9630996850 | 45600 | 45550 | 45600 | 45550 | 164 |
| 372 | 20240308 | 122200 | 9623523950 | 45550 | 45550 | 45550 | 45500 | 344 |
| 373 | 20240308 | 122100 | 9607855050 | 45550 | 45600 | 45600 | 45550 | 1372 |
| 374 | 20240308 | 122000 | 9545359100 | 45600 | 45550 | 45600 | 45550 | 314 |
| 375 | 20240308 | 121900 | 9531051800 | 45550 | 45500 | 45550 | 45500 | 199 |
| 376 | 20240308 | 121800 | 9521987400 | 45550 | 45550 | 45550 | 45500 | 576 |
| 377 | 20240308 | 121700 | 9495762650 | 45550 | 45500 | 45550 | 45500 | 256 |
| 378 | 20240308 | 121600 | 9484109550 | 45500 | 45550 | 45550 | 45500 | 385 |
| 379 | 20240308 | 121500 | 9466583150 | 45550 | 45600 | 45600 | 45550 | 940 |
| 380 | 20240308 | 121400 | 9423763650 | 45550 | 45550 | 45550 | 45550 | 26 |
| 381 | 20240308 | 121300 | 9422579350 | 45550 | 45550 | 45600 | 45550 | 534 |
| 382 | 20240308 | 121200 | 9398255550 | 45550 | 45650 | 45650 | 45550 | 741 |
| 383 | 20240308 | 121100 | 9364465900 | 45600 | 45600 | 45600 | 45600 | 354 |
| 384 | 20240308 | 121000 | 9348323500 | 45600 | 45600 | 45650 | 45600 | 140 |
| 385 | 20240308 | 120900 | 9341939400 | 45650 | 45650 | 45650 | 45600 | 282 |
| 386 | 20240308 | 120800 | 9329077100 | 45600 | 45700 | 45700 | 45600 | 1895 |
| 387 | 20240308 | 120700 | 9242644700 | 45700 | 45700 | 45750 | 45700 | 793 |
| 388 | 20240308 | 120600 | 9206393750 | 45700 | 45700 | 45700 | 45650 | 828 |
| 389 | 20240308 | 120500 | 9168590400 | 45650 | 45650 | 45650 | 45650 | 930 |
| 390 | 20240308 | 120400 | 9126135900 | 45700 | 45700 | 45700 | 45700 | 1208 |
| 391 | 20240308 | 120300 | 9070930300 | 45750 | 45750 | 45750 | 45700 | 987 |
| 392 | 20240308 | 120200 | 9025776550 | 45800 | 45800 | 45800 | 45800 | 381 |
| 393 | 20240308 | 120100 | 9008326750 | 45850 | 45800 | 45850 | 45800 | 362 |
| 394 | 20240308 | 120000 | 8991746900 | 45800 | 45900 | 45900 | 45800 | 668 |
| 395 | 20240308 | 115900 | 8961122950 | 45850 | 45900 | 45900 | 45850 | 292 |
| 396 | 20240308 | 115800 | 8947730000 | 45850 | 45950 | 45950 | 45850 | 184 |
| 397 | 20240308 | 115700 | 8939284550 | 45950 | 45950 | 45950 | 45900 | 238 |
| 398 | 20240308 | 115600 | 8928354950 | 45900 | 45850 | 45900 | 45850 | 369 |
| 399 | 20240308 | 115500 | 8911429200 | 45900 | 45850 | 45900 | 45850 | 228 |
| 400 | 20240308 | 115400 | 8900971000 | 45900 | 45950 | 45950 | 45900 | 111 |
| 401 | 20240308 | 115300 | 8895875900 | 45900 | 45950 | 45950 | 45900 | 244 |
| 402 | 20240308 | 115200 | 8884674450 | 45950 | 45900 | 45950 | 45900 | 121 |
| 403 | 20240308 | 115100 | 8879120050 | 45900 | 46000 | 46000 | 45900 | 215 |
| 404 | 20240308 | 115000 | 8869245850 | 46000 | 45950 | 46000 | 45950 | 36 |
| 405 | 20240308 | 114900 | 8867590150 | 45950 | 45950 | 46000 | 45950 | 308 |
| 406 | 20240308 | 114800 | 8853437500 | 46000 | 46000 | 46000 | 46000 | 103 |
| 407 | 20240308 | 114700 | 8848699500 | 46000 | 46000 | 46000 | 46000 | 333 |
| 408 | 20240308 | 114600 | 8833381500 | 46000 | 46050 | 46050 | 46000 | 89 |
| 409 | 20240308 | 114500 | 8829287350 | 46000 | 46000 | 46050 | 46000 | 270 |
| 410 | 20240308 | 114400 | 8816866850 | 46000 | 46050 | 46050 | 46000 | 106 |
| 411 | 20240308 | 114300 | 8811989000 | 46050 | 46050 | 46050 | 46050 | 235 |
| 412 | 20240308 | 114200 | 8801167250 | 46050 | 46000 | 46050 | 46000 | 1074 |
| 413 | 20240308 | 114100 | 8751736150 | 46000 | 46000 | 46050 | 46000 | 500 |
| 414 | 20240308 | 114000 | 8728720650 | 46050 | 46100 | 46100 | 45950 | 1568 |
| 415 | 20240308 | 113900 | 8656572250 | 46050 | 46050 | 46050 | 46000 | 104 |
| 416 | 20240308 | 113800 | 8651783350 | 46050 | 46050 | 46050 | 46000 | 207 |
| 417 | 20240308 | 113700 | 8642251150 | 46050 | 46000 | 46100 | 46000 | 1396 |
| 418 | 20240308 | 113600 | 8578008550 | 46050 | 46000 | 46050 | 46000 | 298 |
| 419 | 20240308 | 113500 | 8564300450 | 46050 | 46100 | 46100 | 46000 | 2055 |
| 420 | 20240308 | 113400 | 8469716900 | 46100 | 46100 | 46100 | 46050 | 219 |
| 421 | 20240308 | 113300 | 8459622350 | 46150 | 46000 | 46150 | 46000 | 639 |
| 422 | 20240308 | 113200 | 8430202700 | 46000 | 46000 | 46050 | 46000 | 236 |
| 423 | 20240308 | 113100 | 8419346350 | 46050 | 46050 | 46050 | 46000 | 149 |
| 424 | 20240308 | 113000 | 8412486250 | 46000 | 46000 | 46100 | 46000 | 1945 |
| 425 | 20240308 | 112900 | 8322869650 | 46000 | 46050 | 46050 | 46000 | 357 |
| 426 | 20240308 | 112800 | 8306446150 | 46050 | 46000 | 46050 | 46000 | 951 |
| 427 | 20240308 | 112700 | 8262693200 | 46050 | 46000 | 46050 | 45950 | 518 |
| 428 | 20240308 | 112600 | 8238876800 | 46000 | 46050 | 46050 | 46000 | 1008 |
| 429 | 20240308 | 112500 | 8192506950 | 46050 | 45900 | 46050 | 45850 | 3418 |
| 430 | 20240308 | 112400 | 8035438300 | 45900 | 45900 | 45900 | 45850 | 179 |
| 431 | 20240308 | 112300 | 8027226350 | 45900 | 45800 | 45900 | 45800 | 1399 |
| 432 | 20240308 | 112200 | 7963079700 | 45800 | 45800 | 45850 | 45800 | 550 |
| 433 | 20240308 | 112100 | 7937887100 | 45850 | 45850 | 45850 | 45800 | 14 |
| 434 | 20240308 | 112000 | 7937245350 | 45850 | 45750 | 45850 | 45750 | 5386 |
| 435 | 20240308 | 111900 | 7690598450 | 45750 | 45700 | 45750 | 45700 | 969 |
| 436 | 20240308 | 111800 | 7646312650 | 45700 | 45700 | 45700 | 45700 | 1087 |
| 437 | 20240308 | 111700 | 7596636750 | 45700 | 45700 | 45700 | 45700 | 820 |
| 438 | 20240308 | 111600 | 7559162750 | 45700 | 45700 | 45700 | 45700 | 887 |
| 439 | 20240308 | 111500 | 7518626850 | 45700 | 45700 | 45700 | 45700 | 365 |
| 440 | 20240308 | 111400 | 7501946350 | 45700 | 45700 | 45700 | 45700 | 738 |
| 441 | 20240308 | 111300 | 7468219750 | 45750 | 45700 | 45750 | 45700 | 1078 |
| 442 | 20240308 | 111200 | 7418952600 | 45700 | 45700 | 45700 | 45700 | 24 |
| 443 | 20240308 | 111100 | 7417855800 | 45700 | 45700 | 45750 | 45700 | 577 |
| 444 | 20240308 | 111000 | 7391483400 | 45700 | 45750 | 45750 | 45700 | 216 |
| 445 | 20240308 | 110900 | 7381610350 | 45750 | 45750 | 45750 | 45700 | 210 |
| 446 | 20240308 | 110800 | 7372012150 | 45700 | 45700 | 45700 | 45700 | 320 |
| 447 | 20240308 | 110700 | 7357388150 | 45750 | 45700 | 45750 | 45700 | 375 |
| 448 | 20240308 | 110600 | 7340250400 | 45750 | 45700 | 45750 | 45700 | 70 |
| 449 | 20240308 | 110500 | 7337049750 | 45750 | 45750 | 45750 | 45750 | 514 |
| 450 | 20240308 | 110400 | 7313534250 | 45750 | 45800 | 45800 | 45750 | 682 |
| 451 | 20240308 | 110300 | 7282330850 | 45750 | 45750 | 45800 | 45750 | 343 |
| 452 | 20240308 | 110200 | 7266637400 | 45800 | 45800 | 45800 | 45750 | 790 |
| 453 | 20240308 | 110100 | 7230485850 | 45800 | 45750 | 45800 | 45750 | 118 |
| 454 | 20240308 | 110000 | 7225083800 | 45750 | 45750 | 45800 | 45750 | 632 |
| 455 | 20240308 | 105900 | 7196160200 | 45750 | 45800 | 45800 | 45750 | 30 |
| 456 | 20240308 | 105800 | 7194787350 | 45800 | 45750 | 45800 | 45700 | 885 |
| 457 | 20240308 | 105700 | 7154301150 | 45750 | 45800 | 45800 | 45750 | 239 |
| 458 | 20240308 | 105600 | 7143364200 | 45800 | 45750 | 45800 | 45750 | 458 |
| 459 | 20240308 | 105500 | 7122408000 | 45750 | 45750 | 45750 | 45750 | 106 |
| 460 | 20240308 | 105400 | 7117558500 | 45800 | 45800 | 45800 | 45750 | 421 |
| 461 | 20240308 | 105300 | 7098297300 | 45750 | 45750 | 45800 | 45750 | 294 |
| 462 | 20240308 | 105200 | 7084846500 | 45750 | 45850 | 45850 | 45750 | 522 |
| 463 | 20240308 | 105100 | 7060941850 | 45800 | 45800 | 45800 | 45800 | 322 |
| 464 | 20240308 | 105000 | 7046194250 | 45800 | 45800 | 45800 | 45800 | 263 |
| 465 | 20240308 | 104900 | 7034148850 | 45750 | 45750 | 45850 | 45750 | 1265 |
| 466 | 20240308 | 104800 | 6976225050 | 45750 | 45750 | 45750 | 45750 | 379 |
| 467 | 20240308 | 104700 | 6958885800 | 45750 | 45750 | 45850 | 45700 | 3010 |
| 468 | 20240308 | 104600 | 6821126300 | 45750 | 45650 | 45750 | 45650 | 1071 |
| 469 | 20240308 | 104500 | 6772188250 | 45650 | 45700 | 45700 | 45650 | 1264 |
| 470 | 20240308 | 104400 | 6714446950 | 45700 | 45700 | 45700 | 45650 | 619 |
| 471 | 20240308 | 104300 | 6686168650 | 45700 | 45650 | 45700 | 45600 | 810 |
| 472 | 20240308 | 104200 | 6649197750 | 45650 | 45700 | 45700 | 45650 | 670 |
| 473 | 20240308 | 104100 | 6618611600 | 45700 | 45700 | 45750 | 45700 | 597 |
| 474 | 20240308 | 104000 | 6591328500 | 45700 | 45700 | 45750 | 45700 | 293 |
| 475 | 20240308 | 103900 | 6577938050 | 45700 | 45750 | 45750 | 45700 | 66 |
| 476 | 20240308 | 103800 | 6574921450 | 45700 | 45700 | 45750 | 45650 | 1604 |
| 477 | 20240308 | 103700 | 6501587450 | 45700 | 45700 | 45700 | 45650 | 26 |
| 478 | 20240308 | 103600 | 6500399500 | 45650 | 45650 | 45700 | 45650 | 496 |
| 479 | 20240308 | 103500 | 6477754050 | 45700 | 45700 | 45750 | 45650 | 498 |
| 480 | 20240308 | 103400 | 6455002950 | 45700 | 45650 | 45700 | 45650 | 206 |
| 481 | 20240308 | 103300 | 6445598350 | 45650 | 45700 | 45700 | 45650 | 109 |
| 482 | 20240308 | 103200 | 6440621550 | 45700 | 45650 | 45700 | 45600 | 467 |
| 483 | 20240308 | 103100 | 6419308300 | 45650 | 45600 | 45650 | 45600 | 613 |
| 484 | 20240308 | 103000 | 6391350500 | 45600 | 45750 | 45750 | 45600 | 1419 |
| 485 | 20240308 | 102900 | 6326527100 | 45700 | 45800 | 45800 | 45700 | 859 |
| 486 | 20240308 | 102800 | 6287233750 | 45750 | 45750 | 45800 | 45750 | 828 |
| 487 | 20240308 | 102700 | 6249352250 | 45750 | 45900 | 45900 | 45750 | 3216 |
| 488 | 20240308 | 102600 | 6102039200 | 45850 | 45850 | 45850 | 45850 | 619 |
| 489 | 20240308 | 102500 | 6073658050 | 45850 | 45900 | 45900 | 45800 | 3070 |
| 490 | 20240308 | 102400 | 5932929900 | 45850 | 45900 | 45900 | 45850 | 2776 |
| 491 | 20240308 | 102300 | 5805648650 | 45900 | 45900 | 45900 | 45900 | 600 |
| 492 | 20240308 | 102200 | 5778108650 | 45950 | 45900 | 45950 | 45850 | 732 |
| 493 | 20240308 | 102100 | 5744517700 | 45900 | 45900 | 45950 | 45850 | 456 |
| 494 | 20240308 | 102000 | 5723596650 | 45900 | 45900 | 45900 | 45850 | 166 |
| 495 | 20240308 | 101900 | 5715982750 | 45900 | 45850 | 45900 | 45850 | 302 |
| 496 | 20240308 | 101800 | 5702124950 | 45900 | 45900 | 45900 | 45850 | 281 |
| 497 | 20240308 | 101700 | 5689228400 | 45900 | 45850 | 45900 | 45850 | 253 |
| 498 | 20240308 | 101600 | 5677624700 | 45850 | 45850 | 45900 | 45850 | 425 |
| 499 | 20240308 | 101500 | 5658132200 | 45900 | 45900 | 45900 | 45850 | 173 |
| 500 | 20240308 | 101400 | 5650196900 | 45900 | 45900 | 45900 | 45850 | 272 |
| 501 | 20240308 | 101300 | 5637722600 | 45900 | 45850 | 45900 | 45850 | 473 |
| 502 | 20240308 | 101200 | 5616035300 | 45850 | 45900 | 45900 | 45850 | 535 |
| 503 | 20240308 | 101100 | 5591490500 | 45900 | 45900 | 45900 | 45900 | 282 |
| 504 | 20240308 | 101000 | 5578546700 | 45900 | 45900 | 45900 | 45900 | 642 |
| 505 | 20240308 | 100900 | 5549078900 | 45900 | 45900 | 45900 | 45850 | 1971 |
| 506 | 20240308 | 100800 | 5458654550 | 45900 | 45950 | 45950 | 45900 | 554 |
| 507 | 20240308 | 100700 | 5433218000 | 45950 | 45900 | 46050 | 45900 | 1425 |
| 508 | 20240308 | 100600 | 5367695250 | 45950 | 45900 | 45950 | 45900 | 562 |
| 509 | 20240308 | 100500 | 5341899200 | 45900 | 45900 | 45950 | 45900 | 460 |
| 510 | 20240308 | 100400 | 5320780850 | 45900 | 45900 | 45950 | 45900 | 277 |
| 511 | 20240308 | 100300 | 5308061550 | 45950 | 45950 | 45950 | 45900 | 415 |
| 512 | 20240308 | 100200 | 5289008450 | 45950 | 45950 | 45950 | 45900 | 228 |
| 513 | 20240308 | 100100 | 5278541600 | 45950 | 45950 | 45950 | 45900 | 420 |
| 514 | 20240308 | 100000 | 5259252800 | 45950 | 45950 | 45950 | 45900 | 206 |
| 515 | 20240308 | 095900 | 5249795900 | 45950 | 45950 | 45950 | 45950 | 148 |
| 516 | 20240308 | 095800 | 5242995300 | 45950 | 45950 | 46000 | 45950 | 681 |
| 517 | 20240308 | 095700 | 5211703100 | 45950 | 46050 | 46050 | 45950 | 11829 |
| 518 | 20240308 | 095600 | 4667531800 | 46100 | 46050 | 46100 | 46050 | 578 |
| 519 | 20240308 | 095500 | 4640910800 | 46050 | 46100 | 46100 | 46050 | 10315 |
| 520 | 20240308 | 095400 | 4165467550 | 46150 | 46150 | 46150 | 46100 | 388 |
| 521 | 20240308 | 095300 | 4147572450 | 46150 | 46150 | 46150 | 46100 | 340 |
| 522 | 20240308 | 095200 | 4131883950 | 46150 | 46200 | 46200 | 46100 | 2311 |
| 523 | 20240308 | 095100 | 4025288800 | 46200 | 46200 | 46250 | 46150 | 998 |
| 524 | 20240308 | 095000 | 3979201350 | 46200 | 46200 | 46250 | 46200 | 504 |
| 525 | 20240308 | 094900 | 3955916300 | 46200 | 46200 | 46250 | 46200 | 803 |
| 526 | 20240308 | 094800 | 3918815950 | 46200 | 46200 | 46250 | 46150 | 4322 |
| 527 | 20240308 | 094700 | 3719149350 | 46150 | 46150 | 46200 | 46150 | 1340 |
| 528 | 20240308 | 094600 | 3657306450 | 46100 | 46100 | 46150 | 46100 | 238 |
| 529 | 20240308 | 094500 | 3646329200 | 46100 | 46150 | 46200 | 46100 | 348 |
| 530 | 20240308 | 094400 | 3630275250 | 46150 | 46150 | 46200 | 46100 | 2141 |
| 531 | 20240308 | 094300 | 3531447100 | 46150 | 46200 | 46250 | 46150 | 972 |
| 532 | 20240308 | 094200 | 3486541050 | 46250 | 46200 | 46250 | 46200 | 853 |
| 533 | 20240308 | 094100 | 3447095950 | 46200 | 46250 | 46250 | 46200 | 1312 |
| 534 | 20240308 | 094000 | 3386479150 | 46250 | 46200 | 46250 | 46150 | 4285 |
| 535 | 20240308 | 093900 | 3188438250 | 46200 | 46150 | 46200 | 46150 | 231 |
| 536 | 20240308 | 093800 | 3177776800 | 46150 | 46150 | 46200 | 46150 | 2791 |
| 537 | 20240308 | 093700 | 3048917650 | 46150 | 46100 | 46150 | 46100 | 644 |
| 538 | 20240308 | 093600 | 3019229050 | 46100 | 46100 | 46100 | 46050 | 377 |
| 539 | 20240308 | 093500 | 3001856900 | 46100 | 46150 | 46150 | 46100 | 1894 |
| 540 | 20240308 | 093400 | 2914542150 | 46150 | 46150 | 46150 | 46150 | 363 |
| 541 | 20240308 | 093300 | 2897789700 | 46100 | 46100 | 46150 | 46100 | 223 |
| 542 | 20240308 | 093200 | 2887508200 | 46150 | 46250 | 46250 | 46150 | 1763 |
| 543 | 20240308 | 093100 | 2806097500 | 46200 | 46100 | 46200 | 46100 | 6197 |
| 544 | 20240308 | 093000 | 2519973700 | 46100 | 46100 | 46100 | 46050 | 544 |
| 545 | 20240308 | 092900 | 2494918650 | 46100 | 46100 | 46200 | 46050 | 5298 |
| 546 | 20240308 | 092800 | 2250486850 | 46100 | 46050 | 46150 | 46050 | 3936 |
| 547 | 20240308 | 092700 | 2069151150 | 46050 | 46100 | 46100 | 46050 | 493 |
| 548 | 20240308 | 092600 | 2046447800 | 46100 | 46000 | 46100 | 46000 | 2156 |
| 549 | 20240308 | 092500 | 1947128800 | 46000 | 46100 | 46100 | 46000 | 888 |
| 550 | 20240308 | 092400 | 1906233100 | 46100 | 46000 | 46100 | 45950 | 4324 |
| 551 | 20240308 | 092300 | 1707153850 | 46000 | 46000 | 46000 | 45950 | 571 |
| 552 | 20240308 | 092200 | 1680915650 | 46000 | 46050 | 46050 | 46000 | 2672 |
| 553 | 20240308 | 092100 | 1557933800 | 46050 | 46050 | 46050 | 46000 | 733 |
| 554 | 20240308 | 092000 | 1524183150 | 46000 | 46000 | 46050 | 46000 | 574 |
| 555 | 20240308 | 091900 | 1497753100 | 46050 | 46050 | 46100 | 46050 | 2020 |
| 556 | 20240308 | 091800 | 1404728800 | 46100 | 46100 | 46100 | 46050 | 1105 |
| 557 | 20240308 | 091700 | 1353798450 | 46050 | 46100 | 46100 | 46050 | 407 |
| 558 | 20240308 | 091600 | 1335038750 | 46100 | 46100 | 46100 | 46050 | 520 |
| 559 | 20240308 | 091500 | 1311069200 | 46050 | 46050 | 46100 | 46050 | 614 |
| 560 | 20240308 | 091400 | 1282786900 | 46100 | 46100 | 46100 | 46050 | 368 |
| 561 | 20240308 | 091300 | 1265832650 | 46100 | 46000 | 46150 | 46000 | 4782 |
| 562 | 20240308 | 091200 | 1045555450 | 45950 | 45950 | 46000 | 45950 | 328 |
| 563 | 20240308 | 091100 | 1030483500 | 45950 | 46000 | 46000 | 45900 | 712 |
| 564 | 20240308 | 091000 | 997755450 | 46000 | 45950 | 46050 | 45900 | 2193 |
| 565 | 20240308 | 090900 | 896895050 | 45950 | 45950 | 45950 | 45850 | 845 |
| 566 | 20240308 | 090800 | 858096550 | 45950 | 45950 | 46000 | 45900 | 1391 |
| 567 | 20240308 | 090700 | 794193300 | 45950 | 46000 | 46000 | 45900 | 410 |
| 568 | 20240308 | 090600 | 775338550 | 46000 | 45900 | 46050 | 45900 | 1616 |
| 569 | 20240308 | 090500 | 701032600 | 45850 | 45850 | 45900 | 45800 | 1477 |
| 570 | 20240308 | 090400 | 633326350 | 45900 | 46050 | 46050 | 45900 | 1523 |
| 571 | 20240308 | 090300 | 563321900 | 46050 | 46100 | 46100 | 45950 | 640 |
| 572 | 20240308 | 090200 | 533846100 | 46100 | 46000 | 46100 | 45900 | 1610 |
| 573 | 20240308 | 090100 | 459773400 | 46050 | 46000 | 46150 | 45950 | 2121 |
| 574 | 20240308 | 090000 | 362049150 | 45950 | 45900 | 46100 | 45850 | 7882 |