31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 3 | 20240305 | 183100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20240305 | 183000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20240305 | 182900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20240305 | 182800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20240305 | 182700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20240305 | 182600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20240305 | 182500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20240305 | 182400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20240305 | 182300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20240305 | 182200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20240305 | 182100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20240305 | 182000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20240305 | 181900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20240305 | 181800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20240305 | 181700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20240305 | 181600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20240305 | 181500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20240305 | 181400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20240305 | 181300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20240305 | 181200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20240305 | 181100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20240305 | 181000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20240305 | 180900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20240305 | 180800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20240305 | 180700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20240305 | 180600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20240305 | 180500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20240305 | 180400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20240305 | 180300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20240305 | 180200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 33 | 20240305 | 180100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20240305 | 180000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20240305 | 175900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20240305 | 175800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20240305 | 175700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20240305 | 175600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20240305 | 175500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20240305 | 175400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20240305 | 175300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20240305 | 175200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20240305 | 175100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20240305 | 175000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20240305 | 174900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20240305 | 174800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20240305 | 174700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20240305 | 174600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20240305 | 174500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20240305 | 174400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20240305 | 174300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20240305 | 174200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20240305 | 174100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20240305 | 174000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20240305 | 173900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20240305 | 173800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20240305 | 173700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20240305 | 173600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20240305 | 173500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20240305 | 173400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20240305 | 173300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20240305 | 173200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 63 | 20240305 | 173100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20240305 | 173000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20240305 | 172900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20240305 | 172800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20240305 | 172700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20240305 | 172600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20240305 | 172500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20240305 | 172400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20240305 | 172300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20240305 | 172200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20240305 | 172100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20240305 | 172000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20240305 | 171900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20240305 | 171800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20240305 | 171700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20240305 | 171600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20240305 | 171500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20240305 | 171400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20240305 | 171300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20240305 | 171200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20240305 | 171100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20240305 | 171000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20240305 | 170900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20240305 | 170800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20240305 | 170700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20240305 | 170600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20240305 | 170500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20240305 | 170400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20240305 | 170300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20240305 | 170200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 93 | 20240305 | 170100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20240305 | 170000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20240305 | 165900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20240305 | 165800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20240305 | 165700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20240305 | 165600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20240305 | 165500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20240305 | 165400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20240305 | 165300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20240305 | 165200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20240305 | 165100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20240305 | 165000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20240305 | 164900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20240305 | 164800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20240305 | 164700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20240305 | 164600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20240305 | 164500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20240305 | 164400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20240305 | 164300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20240305 | 164200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20240305 | 164100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20240305 | 164000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20240305 | 163900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20240305 | 163800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20240305 | 163700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20240305 | 163600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20240305 | 163500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20240305 | 163400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20240305 | 163300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20240305 | 163200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 123 | 20240305 | 163100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20240305 | 163000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20240305 | 162900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20240305 | 162800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20240305 | 162700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20240305 | 162600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20240305 | 162500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20240305 | 162400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20240305 | 162300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20240305 | 162200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20240305 | 162100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20240305 | 162000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20240305 | 161900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20240305 | 161800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20240305 | 161700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20240305 | 161600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20240305 | 161500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20240305 | 161400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20240305 | 161300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20240305 | 161200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20240305 | 161100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20240305 | 161000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20240305 | 160900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20240305 | 160800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20240305 | 160700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20240305 | 160600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20240305 | 160500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20240305 | 160400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20240305 | 160300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20240305 | 160200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 153 | 20240305 | 160100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20240305 | 160000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20240305 | 155900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20240305 | 155800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20240305 | 155700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20240305 | 155600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20240305 | 155500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20240305 | 155400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20240305 | 155300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20240305 | 155200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20240305 | 155100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20240305 | 155000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20240305 | 154900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20240305 | 154800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20240305 | 154700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20240305 | 154600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20240305 | 154500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20240305 | 154400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20240305 | 154300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20240305 | 154200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20240305 | 154100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20240305 | 154000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20240305 | 153900 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20240305 | 153800 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20240305 | 153700 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20240305 | 153600 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20240305 | 153500 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20240305 | 153400 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20240305 | 153300 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20240305 | 153200 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 183 | 20240305 | 153100 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20240305 | 153000 | 14069372200 | 46600 | 46600 | 46600 | 46600 | 5663 |
| 185 | 20240305 | 152900 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240305 | 152800 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240305 | 152700 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240305 | 152600 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20240305 | 152500 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20240305 | 152400 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20240305 | 152300 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20240305 | 152200 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20240305 | 152100 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20240305 | 152000 | 13805476400 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20240305 | 151900 | 13805476400 | 46650 | 46550 | 46650 | 46550 | 434 |
| 196 | 20240305 | 151800 | 13785247600 | 46550 | 46600 | 46650 | 46550 | 1410 |
| 197 | 20240305 | 151700 | 13719599400 | 46550 | 46550 | 46600 | 46550 | 510 |
| 198 | 20240305 | 151600 | 13695858050 | 46550 | 46600 | 46600 | 46500 | 1661 |
| 199 | 20240305 | 151500 | 13618575150 | 46550 | 46550 | 46600 | 46550 | 812 |
| 200 | 20240305 | 151400 | 13580775000 | 46550 | 46550 | 46550 | 46500 | 613 |
| 201 | 20240305 | 151300 | 13552245600 | 46500 | 46550 | 46550 | 46500 | 1263 |
| 202 | 20240305 | 151200 | 13493478350 | 46500 | 46550 | 46650 | 46500 | 802 |
| 203 | 20240305 | 151100 | 13456167550 | 46550 | 46550 | 46550 | 46500 | 390 |
| 204 | 20240305 | 151000 | 13438014100 | 46550 | 46500 | 46550 | 46500 | 396 |
| 205 | 20240305 | 150900 | 13419592450 | 46550 | 46550 | 46550 | 46500 | 849 |
| 206 | 20240305 | 150800 | 13380089900 | 46550 | 46550 | 46550 | 46500 | 456 |
| 207 | 20240305 | 150700 | 13358880000 | 46550 | 46550 | 46600 | 46500 | 1439 |
| 208 | 20240305 | 150600 | 13291896200 | 46600 | 46550 | 46600 | 46550 | 794 |
| 209 | 20240305 | 150500 | 13254934500 | 46550 | 46550 | 46600 | 46550 | 427 |
| 210 | 20240305 | 150400 | 13235057200 | 46550 | 46600 | 46600 | 46550 | 803 |
| 211 | 20240305 | 150300 | 13197671350 | 46550 | 46600 | 46600 | 46550 | 474 |
| 212 | 20240305 | 150200 | 13175606150 | 46600 | 46600 | 46600 | 46550 | 632 |
| 213 | 20240305 | 150100 | 13146167050 | 46550 | 46550 | 46600 | 46550 | 321 |
| 214 | 20240305 | 150000 | 13131222950 | 46550 | 46600 | 46600 | 46550 | 351 |
| 215 | 20240305 | 145900 | 13114882250 | 46600 | 46550 | 46600 | 46550 | 182 |
| 216 | 20240305 | 145800 | 13106408850 | 46600 | 46550 | 46650 | 46550 | 1496 |
| 217 | 20240305 | 145700 | 13036713300 | 46600 | 46600 | 46650 | 46550 | 523 |
| 218 | 20240305 | 145600 | 13012327000 | 46600 | 46550 | 46600 | 46550 | 2029 |
| 219 | 20240305 | 145500 | 12917783650 | 46550 | 46550 | 46600 | 46550 | 1520 |
| 220 | 20240305 | 145400 | 12847026950 | 46550 | 46550 | 46600 | 46550 | 251 |
| 221 | 20240305 | 145300 | 12835342600 | 46550 | 46600 | 46600 | 46550 | 393 |
| 222 | 20240305 | 145200 | 12817044650 | 46550 | 46550 | 46600 | 46550 | 412 |
| 223 | 20240305 | 145100 | 12797864300 | 46600 | 46600 | 46600 | 46550 | 1038 |
| 224 | 20240305 | 145000 | 12749505450 | 46600 | 46550 | 46600 | 46550 | 220 |
| 225 | 20240305 | 144900 | 12739264300 | 46600 | 46600 | 46600 | 46550 | 1446 |
| 226 | 20240305 | 144800 | 12671952250 | 46600 | 46550 | 46600 | 46550 | 923 |
| 227 | 20240305 | 144700 | 12628985750 | 46600 | 46550 | 46600 | 46550 | 297 |
| 228 | 20240305 | 144600 | 12615157950 | 46550 | 46550 | 46600 | 46550 | 557 |
| 229 | 20240305 | 144500 | 12589228450 | 46550 | 46550 | 46600 | 46550 | 418 |
| 230 | 20240305 | 144400 | 12569770350 | 46550 | 46550 | 46600 | 46550 | 1506 |
| 231 | 20240305 | 144300 | 12499615300 | 46550 | 46550 | 46600 | 46550 | 441 |
| 232 | 20240305 | 144200 | 12479086450 | 46550 | 46550 | 46600 | 46550 | 184 |
| 233 | 20240305 | 144100 | 12470520750 | 46600 | 46550 | 46600 | 46550 | 469 |
| 234 | 20240305 | 144000 | 12448688100 | 46600 | 46550 | 46600 | 46550 | 302 |
| 235 | 20240305 | 143900 | 12434625850 | 46600 | 46550 | 46600 | 46550 | 167 |
| 236 | 20240305 | 143800 | 12426851700 | 46550 | 46550 | 46600 | 46550 | 500 |
| 237 | 20240305 | 143700 | 12403576300 | 46600 | 46600 | 46600 | 46550 | 2022 |
| 238 | 20240305 | 143600 | 12309450700 | 46550 | 46550 | 46600 | 46550 | 469 |
| 239 | 20240305 | 143500 | 12287606150 | 46550 | 46600 | 46600 | 46550 | 296 |
| 240 | 20240305 | 143400 | 12273825500 | 46550 | 46600 | 46650 | 46550 | 3130 |
| 241 | 20240305 | 143300 | 12128010050 | 46600 | 46650 | 46650 | 46600 | 229 |
| 242 | 20240305 | 143200 | 12117338100 | 46600 | 46600 | 46650 | 46600 | 519 |
| 243 | 20240305 | 143100 | 12093139550 | 46600 | 46650 | 46650 | 46600 | 319 |
| 244 | 20240305 | 143000 | 12078264000 | 46650 | 46650 | 46650 | 46600 | 1011 |
| 245 | 20240305 | 142900 | 12031110300 | 46650 | 46650 | 46700 | 46650 | 699 |
| 246 | 20240305 | 142800 | 11998499500 | 46650 | 46650 | 46700 | 46650 | 244 |
| 247 | 20240305 | 142700 | 11987116700 | 46700 | 46650 | 46700 | 46650 | 334 |
| 248 | 20240305 | 142600 | 11971531150 | 46700 | 46650 | 46700 | 46650 | 616 |
| 249 | 20240305 | 142500 | 11942789350 | 46650 | 46650 | 46700 | 46650 | 135 |
| 250 | 20240305 | 142400 | 11936491100 | 46650 | 46650 | 46700 | 46650 | 309 |
| 251 | 20240305 | 142300 | 11922072250 | 46650 | 46700 | 46700 | 46650 | 283 |
| 252 | 20240305 | 142200 | 11908868750 | 46650 | 46650 | 46700 | 46650 | 249 |
| 253 | 20240305 | 142100 | 11897250200 | 46700 | 46650 | 46700 | 46650 | 399 |
| 254 | 20240305 | 142000 | 11878630000 | 46650 | 46650 | 46700 | 46650 | 150 |
| 255 | 20240305 | 141900 | 11871631850 | 46700 | 46700 | 46700 | 46650 | 140 |
| 256 | 20240305 | 141800 | 11865098950 | 46650 | 46650 | 46700 | 46650 | 247 |
| 257 | 20240305 | 141700 | 11853576150 | 46700 | 46700 | 46700 | 46650 | 184 |
| 258 | 20240305 | 141600 | 11844989500 | 46650 | 46650 | 46750 | 46650 | 1371 |
| 259 | 20240305 | 141500 | 11780964650 | 46700 | 46700 | 46700 | 46650 | 762 |
| 260 | 20240305 | 141400 | 11745416900 | 46700 | 46650 | 46700 | 46650 | 41 |
| 261 | 20240305 | 141300 | 11743502350 | 46650 | 46700 | 46700 | 46650 | 237 |
| 262 | 20240305 | 141200 | 11732440600 | 46650 | 46650 | 46700 | 46650 | 258 |
| 263 | 20240305 | 141100 | 11720404650 | 46650 | 46700 | 46700 | 46650 | 173 |
| 264 | 20240305 | 141000 | 11712333950 | 46700 | 46700 | 46750 | 46650 | 131 |
| 265 | 20240305 | 140900 | 11706217450 | 46750 | 46700 | 46750 | 46700 | 216 |
| 266 | 20240305 | 140800 | 11696130200 | 46700 | 46650 | 46800 | 46650 | 2121 |
| 267 | 20240305 | 140700 | 11597036000 | 46700 | 46650 | 46700 | 46650 | 1059 |
| 268 | 20240305 | 140600 | 11547580950 | 46650 | 46700 | 46750 | 46650 | 1966 |
| 269 | 20240305 | 140500 | 11455773650 | 46750 | 46750 | 46750 | 46700 | 219 |
| 270 | 20240305 | 140400 | 11445541650 | 46750 | 46700 | 46750 | 46700 | 348 |
| 271 | 20240305 | 140300 | 11429288150 | 46750 | 46700 | 46750 | 46700 | 26 |
| 272 | 20240305 | 140200 | 11428073800 | 46700 | 46600 | 46750 | 46600 | 3386 |
| 273 | 20240305 | 140100 | 11270035900 | 46600 | 46600 | 46650 | 46600 | 370 |
| 274 | 20240305 | 140000 | 11252789850 | 46650 | 46600 | 46650 | 46600 | 128 |
| 275 | 20240305 | 135900 | 11246824950 | 46600 | 46600 | 46650 | 46600 | 220 |
| 276 | 20240305 | 135800 | 11236572300 | 46600 | 46600 | 46650 | 46600 | 397 |
| 277 | 20240305 | 135700 | 11218068650 | 46600 | 46650 | 46650 | 46600 | 305 |
| 278 | 20240305 | 135600 | 11203855550 | 46600 | 46600 | 46650 | 46600 | 48 |
| 279 | 20240305 | 135500 | 11201618100 | 46600 | 46650 | 46700 | 46600 | 1006 |
| 280 | 20240305 | 135400 | 11154691250 | 46700 | 46650 | 46700 | 46650 | 171 |
| 281 | 20240305 | 135300 | 11146713400 | 46700 | 46700 | 46700 | 46650 | 225 |
| 282 | 20240305 | 135200 | 11136214750 | 46650 | 46650 | 46700 | 46650 | 181 |
| 283 | 20240305 | 135100 | 11127770600 | 46650 | 46700 | 46700 | 46650 | 163 |
| 284 | 20240305 | 135000 | 11120164700 | 46700 | 46650 | 46700 | 46650 | 108 |
| 285 | 20240305 | 134900 | 11115126200 | 46650 | 46700 | 46700 | 46650 | 275 |
| 286 | 20240305 | 134800 | 11102295600 | 46650 | 46600 | 46650 | 46600 | 255 |
| 287 | 20240305 | 134700 | 11090401400 | 46650 | 46650 | 46650 | 46600 | 223 |
| 288 | 20240305 | 134600 | 11080006750 | 46650 | 46550 | 46650 | 46550 | 756 |
| 289 | 20240305 | 134500 | 11044781450 | 46600 | 46600 | 46600 | 46550 | 40 |
| 290 | 20240305 | 134400 | 11042917550 | 46600 | 46550 | 46600 | 46550 | 466 |
| 291 | 20240305 | 134300 | 11021209000 | 46600 | 46600 | 46600 | 46550 | 494 |
| 292 | 20240305 | 134200 | 10998203350 | 46650 | 46550 | 46650 | 46550 | 2290 |
| 293 | 20240305 | 134100 | 10891490200 | 46550 | 46600 | 46600 | 46550 | 335 |
| 294 | 20240305 | 134000 | 10875895800 | 46600 | 46550 | 46600 | 46550 | 189 |
| 295 | 20240305 | 133900 | 10867093500 | 46550 | 46550 | 46600 | 46550 | 231 |
| 296 | 20240305 | 133800 | 10856340300 | 46550 | 46550 | 46600 | 46550 | 258 |
| 297 | 20240305 | 133700 | 10844330350 | 46550 | 46600 | 46600 | 46550 | 264 |
| 298 | 20240305 | 133600 | 10832038600 | 46600 | 46550 | 46600 | 46550 | 136 |
| 299 | 20240305 | 133500 | 10825707700 | 46550 | 46550 | 46600 | 46550 | 369 |
| 300 | 20240305 | 133400 | 10808528950 | 46550 | 46550 | 46550 | 46550 | 47 |
| 301 | 20240305 | 133300 | 10806341100 | 46600 | 46600 | 46600 | 46550 | 169 |
| 302 | 20240305 | 133200 | 10798472450 | 46550 | 46550 | 46600 | 46550 | 354 |
| 303 | 20240305 | 133100 | 10781988450 | 46600 | 46600 | 46600 | 46550 | 915 |
| 304 | 20240305 | 133000 | 10739394750 | 46600 | 46550 | 46600 | 46550 | 189 |
| 305 | 20240305 | 132900 | 10730592700 | 46550 | 46600 | 46600 | 46550 | 407 |
| 306 | 20240305 | 132800 | 10711646700 | 46550 | 46550 | 46600 | 46550 | 508 |
| 307 | 20240305 | 132700 | 10687995550 | 46550 | 46550 | 46600 | 46550 | 2440 |
| 308 | 20240305 | 132600 | 10574412550 | 46600 | 46550 | 46600 | 46550 | 239 |
| 309 | 20240305 | 132500 | 10563286800 | 46550 | 46600 | 46600 | 46550 | 214 |
| 310 | 20240305 | 132400 | 10553319500 | 46600 | 46550 | 46600 | 46550 | 256 |
| 311 | 20240305 | 132300 | 10541402250 | 46550 | 46550 | 46600 | 46550 | 900 |
| 312 | 20240305 | 132200 | 10499506350 | 46600 | 46600 | 46600 | 46550 | 969 |
| 313 | 20240305 | 132100 | 10454381350 | 46600 | 46650 | 46650 | 46600 | 552 |
| 314 | 20240305 | 132000 | 10428657950 | 46600 | 46600 | 46600 | 46600 | 46 |
| 315 | 20240305 | 131900 | 10426514350 | 46650 | 46650 | 46650 | 46600 | 269 |
| 316 | 20240305 | 131800 | 10413972700 | 46650 | 46600 | 46650 | 46600 | 418 |
| 317 | 20240305 | 131700 | 10394491200 | 46650 | 46650 | 46650 | 46600 | 148 |
| 318 | 20240305 | 131600 | 10387589800 | 46650 | 46600 | 46650 | 46600 | 329 |
| 319 | 20240305 | 131500 | 10372257000 | 46600 | 46650 | 46650 | 46600 | 372 |
| 320 | 20240305 | 131400 | 10354919100 | 46650 | 46600 | 46650 | 46550 | 142 |
| 321 | 20240305 | 131300 | 10348302300 | 46600 | 46600 | 46600 | 46550 | 1503 |
| 322 | 20240305 | 131200 | 10278267550 | 46600 | 46550 | 46600 | 46550 | 517 |
| 323 | 20240305 | 131100 | 10254193800 | 46550 | 46600 | 46600 | 46550 | 283 |
| 324 | 20240305 | 131000 | 10241019250 | 46600 | 46550 | 46600 | 46550 | 41 |
| 325 | 20240305 | 130900 | 10239109950 | 46550 | 46550 | 46600 | 46550 | 299 |
| 326 | 20240305 | 130800 | 10225190300 | 46550 | 46550 | 46600 | 46550 | 238 |
| 327 | 20240305 | 130700 | 10214111250 | 46550 | 46550 | 46600 | 46550 | 636 |
| 328 | 20240305 | 130600 | 10184505300 | 46550 | 46550 | 46600 | 46550 | 51 |
| 329 | 20240305 | 130500 | 10182130200 | 46550 | 46600 | 46600 | 46500 | 4644 |
| 330 | 20240305 | 130400 | 9965983100 | 46550 | 46550 | 46600 | 46550 | 708 |
| 331 | 20240305 | 130300 | 9933019500 | 46550 | 46550 | 46600 | 46550 | 291 |
| 332 | 20240305 | 130200 | 9919466950 | 46600 | 46550 | 46600 | 46550 | 234 |
| 333 | 20240305 | 130100 | 9908570300 | 46600 | 46550 | 46600 | 46550 | 436 |
| 334 | 20240305 | 130000 | 9888271200 | 46600 | 46550 | 46600 | 46550 | 265 |
| 335 | 20240305 | 125900 | 9875928850 | 46600 | 46550 | 46600 | 46550 | 2156 |
| 336 | 20240305 | 125800 | 9775559350 | 46550 | 46600 | 46600 | 46550 | 352 |
| 337 | 20240305 | 125700 | 9759170850 | 46550 | 46600 | 46650 | 46550 | 4950 |
| 338 | 20240305 | 125600 | 9528554200 | 46650 | 46700 | 46700 | 46600 | 4820 |
| 339 | 20240305 | 125500 | 9303763150 | 46700 | 46650 | 46700 | 46650 | 274 |
| 340 | 20240305 | 125400 | 9290977600 | 46650 | 46650 | 46700 | 46650 | 139 |
| 341 | 20240305 | 125300 | 9284492050 | 46650 | 46700 | 46700 | 46650 | 451 |
| 342 | 20240305 | 125200 | 9263447700 | 46700 | 46650 | 46700 | 46650 | 244 |
| 343 | 20240305 | 125100 | 9252061950 | 46650 | 46700 | 46700 | 46650 | 304 |
| 344 | 20240305 | 125000 | 9237870400 | 46650 | 46700 | 46700 | 46650 | 442 |
| 345 | 20240305 | 124900 | 9217244550 | 46700 | 46700 | 46700 | 46650 | 284 |
| 346 | 20240305 | 124800 | 9203986800 | 46700 | 46700 | 46700 | 46650 | 195 |
| 347 | 20240305 | 124700 | 9194881750 | 46700 | 46700 | 46700 | 46650 | 304 |
| 348 | 20240305 | 124600 | 9180690000 | 46700 | 46700 | 46700 | 46650 | 234 |
| 349 | 20240305 | 124500 | 9169768350 | 46700 | 46700 | 46750 | 46700 | 1815 |
| 350 | 20240305 | 124400 | 9085006500 | 46700 | 46700 | 46700 | 46650 | 447 |
| 351 | 20240305 | 124300 | 9064149200 | 46700 | 46700 | 46700 | 46650 | 363 |
| 352 | 20240305 | 124200 | 9047202100 | 46700 | 46700 | 46750 | 46650 | 212 |
| 353 | 20240305 | 124100 | 9037306350 | 46700 | 46750 | 46750 | 46650 | 489 |
| 354 | 20240305 | 124000 | 9014466900 | 46700 | 46700 | 46750 | 46650 | 174 |
| 355 | 20240305 | 123900 | 9006339850 | 46700 | 46700 | 46700 | 46700 | 130 |
| 356 | 20240305 | 123800 | 9000268850 | 46750 | 46700 | 46750 | 46650 | 335 |
| 357 | 20240305 | 123700 | 8984624450 | 46750 | 46700 | 46750 | 46700 | 71 |
| 358 | 20240305 | 123600 | 8981308650 | 46700 | 46700 | 46700 | 46700 | 159 |
| 359 | 20240305 | 123500 | 8973883350 | 46650 | 46700 | 46750 | 46650 | 291 |
| 360 | 20240305 | 123400 | 8960305150 | 46650 | 46650 | 46700 | 46650 | 630 |
| 361 | 20240305 | 123300 | 8930915600 | 46650 | 46700 | 46700 | 46650 | 340 |
| 362 | 20240305 | 123200 | 8915043850 | 46700 | 46700 | 46750 | 46650 | 721 |
| 363 | 20240305 | 123100 | 8881377700 | 46700 | 46700 | 46700 | 46650 | 412 |
| 364 | 20240305 | 123000 | 8862143450 | 46700 | 46650 | 46700 | 46650 | 339 |
| 365 | 20240305 | 122900 | 8846329000 | 46700 | 46650 | 46700 | 46600 | 528 |
| 366 | 20240305 | 122800 | 8821702100 | 46650 | 46650 | 46650 | 46600 | 136 |
| 367 | 20240305 | 122700 | 8815363900 | 46650 | 46650 | 46650 | 46600 | 515 |
| 368 | 20240305 | 122600 | 8791348800 | 46650 | 46650 | 46650 | 46600 | 342 |
| 369 | 20240305 | 122500 | 8775401150 | 46650 | 46650 | 46650 | 46600 | 118 |
| 370 | 20240305 | 122400 | 8769901500 | 46600 | 46650 | 46650 | 46600 | 333 |
| 371 | 20240305 | 122300 | 8754374750 | 46650 | 46600 | 46650 | 46600 | 468 |
| 372 | 20240305 | 122200 | 8732543900 | 46650 | 46650 | 46650 | 46600 | 302 |
| 373 | 20240305 | 122100 | 8718461100 | 46650 | 46600 | 46650 | 46600 | 316 |
| 374 | 20240305 | 122000 | 8703734750 | 46650 | 46650 | 46650 | 46650 | 41 |
| 375 | 20240305 | 121900 | 8701822100 | 46650 | 46650 | 46650 | 46650 | 795 |
| 376 | 20240305 | 121800 | 8664735350 | 46650 | 46700 | 46700 | 46650 | 418 |
| 377 | 20240305 | 121700 | 8645235300 | 46650 | 46650 | 46700 | 46650 | 498 |
| 378 | 20240305 | 121600 | 8622003150 | 46650 | 46650 | 46700 | 46650 | 50 |
| 379 | 20240305 | 121500 | 8619669500 | 46700 | 46700 | 46700 | 46650 | 279 |
| 380 | 20240305 | 121400 | 8606653250 | 46650 | 46700 | 46700 | 46650 | 990 |
| 381 | 20240305 | 121300 | 8560469600 | 46700 | 46650 | 46700 | 46650 | 176 |
| 382 | 20240305 | 121200 | 8552258350 | 46650 | 46650 | 46700 | 46650 | 260 |
| 383 | 20240305 | 121100 | 8540125050 | 46700 | 46650 | 46700 | 46650 | 164 |
| 384 | 20240305 | 121000 | 8532472400 | 46700 | 46700 | 46700 | 46650 | 337 |
| 385 | 20240305 | 120900 | 8516748700 | 46700 | 46650 | 46700 | 46650 | 73 |
| 386 | 20240305 | 120800 | 8513342850 | 46650 | 46700 | 46700 | 46650 | 102 |
| 387 | 20240305 | 120700 | 8508584450 | 46700 | 46650 | 46700 | 46650 | 373 |
| 388 | 20240305 | 120600 | 8491181050 | 46650 | 46700 | 46700 | 46650 | 119 |
| 389 | 20240305 | 120500 | 8485623800 | 46750 | 46750 | 46750 | 46700 | 215 |
| 390 | 20240305 | 120400 | 8475575450 | 46750 | 46700 | 46750 | 46650 | 764 |
| 391 | 20240305 | 120300 | 8439917550 | 46700 | 46700 | 46700 | 46650 | 243 |
| 392 | 20240305 | 120200 | 8428581500 | 46700 | 46700 | 46700 | 46650 | 34 |
| 393 | 20240305 | 120100 | 8426994850 | 46700 | 46700 | 46700 | 46650 | 335 |
| 394 | 20240305 | 120000 | 8411362200 | 46700 | 46650 | 46700 | 46650 | 287 |
| 395 | 20240305 | 115900 | 8397973550 | 46650 | 46700 | 46700 | 46650 | 171 |
| 396 | 20240305 | 115800 | 8389996350 | 46700 | 46700 | 46700 | 46650 | 64 |
| 397 | 20240305 | 115700 | 8387007650 | 46650 | 46700 | 46700 | 46650 | 181 |
| 398 | 20240305 | 115600 | 8378561150 | 46650 | 46700 | 46750 | 46650 | 351 |
| 399 | 20240305 | 115500 | 8362184800 | 46650 | 46750 | 46750 | 46650 | 249 |
| 400 | 20240305 | 115400 | 8350561200 | 46750 | 46700 | 46750 | 46650 | 452 |
| 401 | 20240305 | 115300 | 8329455650 | 46700 | 46650 | 46700 | 46650 | 764 |
| 402 | 20240305 | 115200 | 8293813700 | 46700 | 46650 | 46700 | 46650 | 352 |
| 403 | 20240305 | 115100 | 8277389000 | 46650 | 46650 | 46700 | 46650 | 240 |
| 404 | 20240305 | 115000 | 8266181150 | 46700 | 46650 | 46700 | 46650 | 561 |
| 405 | 20240305 | 114900 | 8239990900 | 46650 | 46650 | 46650 | 46600 | 318 |
| 406 | 20240305 | 114800 | 8225156850 | 46650 | 46650 | 46700 | 46650 | 673 |
| 407 | 20240305 | 114700 | 8193761300 | 46650 | 46650 | 46700 | 46650 | 590 |
| 408 | 20240305 | 114600 | 8166237650 | 46650 | 46700 | 46700 | 46650 | 166 |
| 409 | 20240305 | 114500 | 8158492800 | 46700 | 46700 | 46700 | 46650 | 172 |
| 410 | 20240305 | 114400 | 8150466900 | 46650 | 46700 | 46700 | 46650 | 339 |
| 411 | 20240305 | 114300 | 8134643800 | 46650 | 46700 | 46700 | 46650 | 159 |
| 412 | 20240305 | 114200 | 8127224800 | 46700 | 46700 | 46750 | 46650 | 397 |
| 413 | 20240305 | 114100 | 8108688250 | 46700 | 46700 | 46700 | 46700 | 486 |
| 414 | 20240305 | 114000 | 8085992050 | 46750 | 46700 | 46750 | 46700 | 128 |
| 415 | 20240305 | 113900 | 8080009300 | 46700 | 46700 | 46750 | 46700 | 378 |
| 416 | 20240305 | 113800 | 8062356650 | 46700 | 46750 | 46750 | 46700 | 563 |
| 417 | 20240305 | 113700 | 8036051550 | 46750 | 46700 | 46750 | 46700 | 81 |
| 418 | 20240305 | 113600 | 8032265950 | 46700 | 46750 | 46750 | 46700 | 291 |
| 419 | 20240305 | 113500 | 8018675100 | 46750 | 46750 | 46750 | 46650 | 199 |
| 420 | 20240305 | 113400 | 8009379450 | 46650 | 46750 | 46750 | 46650 | 107 |
| 421 | 20240305 | 113300 | 8004382550 | 46700 | 46700 | 46700 | 46650 | 338 |
| 422 | 20240305 | 113200 | 7988606150 | 46700 | 46700 | 46700 | 46700 | 254 |
| 423 | 20240305 | 113100 | 7976744350 | 46650 | 46650 | 46700 | 46650 | 577 |
| 424 | 20240305 | 113000 | 7949827250 | 46650 | 46650 | 46650 | 46600 | 969 |
| 425 | 20240305 | 112900 | 7904644200 | 46650 | 46600 | 46650 | 46600 | 517 |
| 426 | 20240305 | 112800 | 7880536850 | 46600 | 46600 | 46650 | 46600 | 216 |
| 427 | 20240305 | 112700 | 7870469100 | 46650 | 46650 | 46650 | 46600 | 1348 |
| 428 | 20240305 | 112600 | 7807604450 | 46650 | 46800 | 46850 | 46650 | 8266 |
| 429 | 20240305 | 112500 | 7421147800 | 46850 | 46800 | 46850 | 46800 | 193 |
| 430 | 20240305 | 112400 | 7412115300 | 46850 | 46850 | 46850 | 46800 | 876 |
| 431 | 20240305 | 112300 | 7371101300 | 46800 | 46850 | 46850 | 46800 | 165 |
| 432 | 20240305 | 112200 | 7363372600 | 46850 | 46850 | 46850 | 46800 | 353 |
| 433 | 20240305 | 112100 | 7346845200 | 46850 | 46850 | 46850 | 46800 | 286 |
| 434 | 20240305 | 112000 | 7333459400 | 46850 | 46800 | 46850 | 46800 | 275 |
| 435 | 20240305 | 111900 | 7320580800 | 46850 | 46850 | 46850 | 46800 | 458 |
| 436 | 20240305 | 111800 | 7299144850 | 46800 | 46850 | 46900 | 46800 | 3181 |
| 437 | 20240305 | 111700 | 7150133400 | 46850 | 46850 | 46900 | 46850 | 1689 |
| 438 | 20240305 | 111600 | 7071003400 | 46900 | 46900 | 46950 | 46850 | 2917 |
| 439 | 20240305 | 111500 | 6934196600 | 46900 | 46950 | 46950 | 46900 | 1798 |
| 440 | 20240305 | 111400 | 6849785700 | 46950 | 47000 | 47000 | 46950 | 180 |
| 441 | 20240305 | 111300 | 6841334600 | 46950 | 46950 | 47000 | 46950 | 389 |
| 442 | 20240305 | 111200 | 6823068900 | 46950 | 47000 | 47000 | 46950 | 959 |
| 443 | 20240305 | 111100 | 6778043250 | 47000 | 46950 | 47000 | 46950 | 163 |
| 444 | 20240305 | 111000 | 6770388400 | 46950 | 47000 | 47000 | 46950 | 282 |
| 445 | 20240305 | 110900 | 6757147200 | 47000 | 46950 | 47000 | 46950 | 232 |
| 446 | 20240305 | 110800 | 6746250950 | 46950 | 47000 | 47000 | 46950 | 83 |
| 447 | 20240305 | 110700 | 6742351850 | 47000 | 46950 | 47000 | 46950 | 274 |
| 448 | 20240305 | 110600 | 6729487250 | 47000 | 46950 | 47000 | 46950 | 476 |
| 449 | 20240305 | 110500 | 6707134200 | 47000 | 47000 | 47000 | 46950 | 15 |
| 450 | 20240305 | 110400 | 6706429300 | 47000 | 47000 | 47050 | 46950 | 545 |
| 451 | 20240305 | 110300 | 6680827650 | 47000 | 47050 | 47050 | 46950 | 117 |
| 452 | 20240305 | 110200 | 6675333700 | 46950 | 46950 | 47000 | 46950 | 593 |
| 453 | 20240305 | 110100 | 6647474050 | 46950 | 46950 | 47000 | 46950 | 426 |
| 454 | 20240305 | 110000 | 6627463100 | 47000 | 46950 | 47000 | 46950 | 807 |
| 455 | 20240305 | 105900 | 6589539700 | 46950 | 46950 | 47000 | 46950 | 497 |
| 456 | 20240305 | 105800 | 6566192650 | 46950 | 46950 | 47000 | 46950 | 444 |
| 457 | 20240305 | 105700 | 6545327300 | 46950 | 47000 | 47000 | 46950 | 139 |
| 458 | 20240305 | 105600 | 6538800500 | 47000 | 47000 | 47000 | 46950 | 334 |
| 459 | 20240305 | 105500 | 6523118750 | 47000 | 47000 | 47000 | 46950 | 514 |
| 460 | 20240305 | 105400 | 6498965750 | 47000 | 46950 | 47000 | 46950 | 30 |
| 461 | 20240305 | 105300 | 6497557050 | 47000 | 47000 | 47000 | 46950 | 731 |
| 462 | 20240305 | 105200 | 6463230950 | 46950 | 47050 | 47050 | 46950 | 2214 |
| 463 | 20240305 | 105100 | 6359214600 | 47050 | 47000 | 47050 | 47000 | 206 |
| 464 | 20240305 | 105000 | 6349530100 | 47050 | 47000 | 47050 | 47000 | 309 |
| 465 | 20240305 | 104900 | 6335006750 | 47050 | 47000 | 47050 | 47000 | 177 |
| 466 | 20240305 | 104800 | 6326685350 | 47050 | 47000 | 47050 | 47000 | 235 |
| 467 | 20240305 | 104700 | 6315639800 | 47050 | 47000 | 47050 | 47000 | 198 |
| 468 | 20240305 | 104600 | 6306331200 | 47050 | 47000 | 47050 | 47000 | 115 |
| 469 | 20240305 | 104500 | 6300925800 | 47050 | 47050 | 47050 | 47000 | 138 |
| 470 | 20240305 | 104400 | 6294439150 | 47050 | 47000 | 47050 | 47000 | 967 |
| 471 | 20240305 | 104300 | 6248957650 | 47050 | 47100 | 47100 | 47000 | 179 |
| 472 | 20240305 | 104200 | 6240535750 | 47100 | 47050 | 47100 | 47050 | 381 |
| 473 | 20240305 | 104100 | 6222604150 | 47050 | 47100 | 47100 | 47050 | 107 |
| 474 | 20240305 | 104000 | 6217569600 | 47100 | 47050 | 47100 | 47050 | 32 |
| 475 | 20240305 | 103900 | 6216063650 | 47050 | 47050 | 47050 | 47050 | 298 |
| 476 | 20240305 | 103800 | 6202042750 | 47050 | 47100 | 47100 | 47050 | 14 |
| 477 | 20240305 | 103700 | 6201383600 | 47100 | 47100 | 47100 | 47050 | 133 |
| 478 | 20240305 | 103600 | 6195123600 | 47050 | 47100 | 47150 | 47050 | 214 |
| 479 | 20240305 | 103500 | 6185048050 | 47100 | 47100 | 47100 | 47100 | 312 |
| 480 | 20240305 | 103400 | 6170352850 | 47150 | 47100 | 47150 | 47100 | 95 |
| 481 | 20240305 | 103300 | 6165877700 | 47050 | 47000 | 47100 | 46950 | 1763 |
| 482 | 20240305 | 103200 | 6082990850 | 46950 | 47000 | 47000 | 46950 | 82 |
| 483 | 20240305 | 103100 | 6079139350 | 46950 | 47000 | 47000 | 46950 | 113 |
| 484 | 20240305 | 103000 | 6073829700 | 46950 | 46950 | 47000 | 46950 | 240 |
| 485 | 20240305 | 102900 | 6062561350 | 47000 | 46950 | 47000 | 46950 | 1361 |
| 486 | 20240305 | 102800 | 5998662250 | 46950 | 47000 | 47000 | 46950 | 64 |
| 487 | 20240305 | 102700 | 5995655450 | 47000 | 47050 | 47050 | 46950 | 979 |
| 488 | 20240305 | 102600 | 5949678850 | 47050 | 47000 | 47050 | 47000 | 242 |
| 489 | 20240305 | 102500 | 5938304300 | 47050 | 47000 | 47050 | 47000 | 167 |
| 490 | 20240305 | 102400 | 5930455000 | 47000 | 46950 | 47050 | 46950 | 1447 |
| 491 | 20240305 | 102300 | 5862460300 | 46950 | 47000 | 47000 | 46950 | 46 |
| 492 | 20240305 | 102200 | 5860299900 | 47000 | 46950 | 47000 | 46950 | 993 |
| 493 | 20240305 | 102100 | 5813666900 | 47000 | 47000 | 47000 | 46950 | 512 |
| 494 | 20240305 | 102000 | 5789603000 | 47000 | 46950 | 47000 | 46950 | 160 |
| 495 | 20240305 | 101900 | 5782084900 | 47000 | 46950 | 47000 | 46900 | 439 |
| 496 | 20240305 | 101800 | 5761478700 | 46900 | 46900 | 46950 | 46850 | 905 |
| 497 | 20240305 | 101700 | 5719033600 | 46850 | 46850 | 46900 | 46850 | 640 |
| 498 | 20240305 | 101600 | 5689037500 | 46850 | 46900 | 46900 | 46800 | 1261 |
| 499 | 20240305 | 101500 | 5629964100 | 46900 | 47050 | 47050 | 46850 | 11893 |
| 500 | 20240305 | 101400 | 5071112700 | 47050 | 47050 | 47100 | 47050 | 417 |
| 501 | 20240305 | 101300 | 5051475900 | 47050 | 47100 | 47100 | 47050 | 859 |
| 502 | 20240305 | 101200 | 5011054900 | 47100 | 47150 | 47150 | 47050 | 3306 |
| 503 | 20240305 | 101100 | 4855338250 | 47100 | 47150 | 47150 | 47100 | 1590 |
| 504 | 20240305 | 101000 | 4780426150 | 47150 | 47200 | 47250 | 47100 | 3287 |
| 505 | 20240305 | 100900 | 4625429850 | 47200 | 47200 | 47200 | 47200 | 1563 |
| 506 | 20240305 | 100800 | 4551656250 | 47200 | 47250 | 47250 | 47200 | 588 |
| 507 | 20240305 | 100700 | 4523901050 | 47250 | 47250 | 47250 | 47200 | 638 |
| 508 | 20240305 | 100600 | 4493762450 | 47300 | 47300 | 47300 | 47200 | 2312 |
| 509 | 20240305 | 100500 | 4384520400 | 47250 | 47400 | 47400 | 47250 | 7369 |
| 510 | 20240305 | 100400 | 4035819200 | 47400 | 47400 | 47400 | 47350 | 300 |
| 511 | 20240305 | 100300 | 4021604250 | 47400 | 47400 | 47400 | 47350 | 242 |
| 512 | 20240305 | 100200 | 4010137600 | 47350 | 47400 | 47400 | 47350 | 341 |
| 513 | 20240305 | 100100 | 3993985800 | 47400 | 47400 | 47400 | 47350 | 430 |
| 514 | 20240305 | 100000 | 3973605150 | 47400 | 47350 | 47450 | 47350 | 143 |
| 515 | 20240305 | 095900 | 3966827150 | 47400 | 47400 | 47400 | 47350 | 946 |
| 516 | 20240305 | 095800 | 3922006100 | 47400 | 47450 | 47450 | 47350 | 2814 |
| 517 | 20240305 | 095700 | 3788626700 | 47450 | 47450 | 47450 | 47400 | 504 |
| 518 | 20240305 | 095600 | 3764715900 | 47450 | 47500 | 47500 | 47400 | 1502 |
| 519 | 20240305 | 095500 | 3693445650 | 47500 | 47500 | 47500 | 47450 | 775 |
| 520 | 20240305 | 095400 | 3656644200 | 47450 | 47450 | 47450 | 47450 | 48 |
| 521 | 20240305 | 095300 | 3654366600 | 47450 | 47500 | 47500 | 47450 | 453 |
| 522 | 20240305 | 095200 | 3632867650 | 47550 | 47450 | 47550 | 47450 | 2510 |
| 523 | 20240305 | 095100 | 3513735200 | 47400 | 47450 | 47450 | 47400 | 173 |
| 524 | 20240305 | 095000 | 3505531100 | 47450 | 47450 | 47450 | 47400 | 556 |
| 525 | 20240305 | 094900 | 3479171850 | 47450 | 47450 | 47450 | 47400 | 471 |
| 526 | 20240305 | 094800 | 3456832550 | 47450 | 47450 | 47700 | 47450 | 3031 |
| 527 | 20240305 | 094700 | 3312887850 | 47450 | 47450 | 47450 | 47400 | 553 |
| 528 | 20240305 | 094600 | 3286660500 | 47450 | 47400 | 47450 | 47400 | 1010 |
| 529 | 20240305 | 094500 | 3238785900 | 47400 | 47500 | 47500 | 47400 | 2521 |
| 530 | 20240305 | 094400 | 3119252000 | 47500 | 47450 | 47600 | 47450 | 477 |
| 531 | 20240305 | 094300 | 3096592600 | 47450 | 47450 | 47500 | 47400 | 1804 |
| 532 | 20240305 | 094200 | 3010989750 | 47450 | 47500 | 47500 | 47450 | 1663 |
| 533 | 20240305 | 094100 | 2932029250 | 47550 | 47600 | 47600 | 47500 | 2136 |
| 534 | 20240305 | 094000 | 2830442400 | 47650 | 47650 | 47650 | 47650 | 209 |
| 535 | 20240305 | 093900 | 2820483550 | 47600 | 47650 | 47650 | 47600 | 244 |
| 536 | 20240305 | 093800 | 2808868650 | 47650 | 47600 | 47650 | 47600 | 24 |
| 537 | 20240305 | 093700 | 2807725600 | 47650 | 47700 | 47700 | 47550 | 2255 |
| 538 | 20240305 | 093600 | 2700440550 | 47700 | 47600 | 47700 | 47600 | 352 |
| 539 | 20240305 | 093500 | 2683677700 | 47650 | 47650 | 47650 | 47600 | 1065 |
| 540 | 20240305 | 093400 | 2632956650 | 47600 | 47650 | 47700 | 47600 | 315 |
| 541 | 20240305 | 093300 | 2617948200 | 47600 | 47600 | 47700 | 47550 | 1112 |
| 542 | 20240305 | 093200 | 2565044600 | 47600 | 47850 | 47850 | 47550 | 835 |
| 543 | 20240305 | 093100 | 2525266000 | 47850 | 47650 | 47850 | 47550 | 1756 |
| 544 | 20240305 | 093000 | 2441531900 | 47600 | 47500 | 47650 | 47500 | 1869 |
| 545 | 20240305 | 092900 | 2352564100 | 47500 | 47550 | 47600 | 47500 | 562 |
| 546 | 20240305 | 092800 | 2325842600 | 47550 | 47550 | 47600 | 47550 | 337 |
| 547 | 20240305 | 092700 | 2309816850 | 47550 | 47550 | 47600 | 47550 | 558 |
| 548 | 20240305 | 092600 | 2283283650 | 47550 | 47550 | 47650 | 47550 | 289 |
| 549 | 20240305 | 092500 | 2269538050 | 47600 | 47550 | 47800 | 47500 | 1596 |
| 550 | 20240305 | 092400 | 2193510200 | 47550 | 47800 | 47800 | 47550 | 906 |
| 551 | 20240305 | 092300 | 2150318200 | 47800 | 47750 | 47800 | 47700 | 1475 |
| 552 | 20240305 | 092200 | 2079884650 | 47750 | 47750 | 47750 | 47700 | 1202 |
| 553 | 20240305 | 092100 | 2022499450 | 47750 | 47650 | 47750 | 47650 | 1027 |
| 554 | 20240305 | 092000 | 1973515150 | 47700 | 47500 | 47750 | 47500 | 2696 |
| 555 | 20240305 | 091900 | 1845104650 | 47500 | 47350 | 47500 | 47350 | 5521 |
| 556 | 20240305 | 091800 | 1583282100 | 47350 | 47450 | 47450 | 47350 | 2154 |
| 557 | 20240305 | 091700 | 1481194300 | 47450 | 47500 | 47500 | 47450 | 1072 |
| 558 | 20240305 | 091600 | 1430322800 | 47500 | 47500 | 47500 | 47450 | 1928 |
| 559 | 20240305 | 091500 | 1338767250 | 47550 | 47500 | 47550 | 47500 | 47 |
| 560 | 20240305 | 091400 | 1336534200 | 47500 | 47450 | 47550 | 47400 | 1656 |
| 561 | 20240305 | 091300 | 1257940400 | 47450 | 47600 | 47600 | 47450 | 1975 |
| 562 | 20240305 | 091200 | 1164072000 | 47650 | 47900 | 47900 | 47600 | 433 |
| 563 | 20240305 | 091100 | 1143433150 | 47750 | 47750 | 47950 | 47500 | 2108 |
| 564 | 20240305 | 091000 | 1042799700 | 47750 | 47500 | 47750 | 47450 | 2651 |
| 565 | 20240305 | 090900 | 916574150 | 47550 | 47400 | 47550 | 47400 | 1464 |
| 566 | 20240305 | 090800 | 847110500 | 47400 | 47500 | 47550 | 47400 | 1279 |
| 567 | 20240305 | 090700 | 786405300 | 47450 | 47650 | 47650 | 47450 | 2581 |
| 568 | 20240305 | 090600 | 663684200 | 47700 | 47750 | 47750 | 47700 | 430 |
| 569 | 20240305 | 090500 | 643167000 | 47750 | 47750 | 47950 | 47700 | 1236 |
| 570 | 20240305 | 090400 | 584030950 | 47750 | 47600 | 47850 | 47600 | 1503 |
| 571 | 20240305 | 090300 | 512372500 | 47600 | 47450 | 47600 | 47450 | 821 |
| 572 | 20240305 | 090200 | 473335050 | 47550 | 47600 | 47700 | 47450 | 1476 |
| 573 | 20240305 | 090100 | 403158050 | 47550 | 47350 | 47600 | 47350 | 1238 |
| 574 | 20240305 | 090000 | 344347100 | 47350 | 47950 | 48000 | 47350 | 6958 |