32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 190100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 3 | 20240305 | 190000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20240305 | 185900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20240305 | 185800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20240305 | 185700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20240305 | 185600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20240305 | 185500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20240305 | 185400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20240305 | 185300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20240305 | 185200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20240305 | 185100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20240305 | 185000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20240305 | 184900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20240305 | 184800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20240305 | 184700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20240305 | 184600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20240305 | 184500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20240305 | 184400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20240305 | 184300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20240305 | 184200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20240305 | 184100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20240305 | 184000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20240305 | 183900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20240305 | 183800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20240305 | 183700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20240305 | 183600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20240305 | 183500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20240305 | 183400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20240305 | 183300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20240305 | 183200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20240305 | 183100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 33 | 20240305 | 183000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20240305 | 182900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20240305 | 182800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20240305 | 182700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20240305 | 182600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20240305 | 182500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20240305 | 182400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20240305 | 182300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20240305 | 182200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20240305 | 182100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20240305 | 182000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20240305 | 181900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20240305 | 181800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20240305 | 181700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20240305 | 181600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20240305 | 181500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20240305 | 181400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20240305 | 181300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20240305 | 181200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20240305 | 181100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20240305 | 181000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20240305 | 180900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20240305 | 180800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20240305 | 180700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20240305 | 180600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20240305 | 180500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20240305 | 180400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20240305 | 180300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20240305 | 180200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20240305 | 180100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 63 | 20240305 | 180000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20240305 | 175900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20240305 | 175800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20240305 | 175700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20240305 | 175600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20240305 | 175500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20240305 | 175400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20240305 | 175300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20240305 | 175200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20240305 | 175100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20240305 | 175000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20240305 | 174900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20240305 | 174800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20240305 | 174700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20240305 | 174600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20240305 | 174500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20240305 | 174400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20240305 | 174300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20240305 | 174200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20240305 | 174100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20240305 | 174000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20240305 | 173900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20240305 | 173800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20240305 | 173700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20240305 | 173600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20240305 | 173500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20240305 | 173400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20240305 | 173300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20240305 | 173200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20240305 | 173100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 93 | 20240305 | 173000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20240305 | 172900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20240305 | 172800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20240305 | 172700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20240305 | 172600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20240305 | 172500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20240305 | 172400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20240305 | 172300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20240305 | 172200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20240305 | 172100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20240305 | 172000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20240305 | 171900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20240305 | 171800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20240305 | 171700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20240305 | 171600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20240305 | 171500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20240305 | 171400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20240305 | 171300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20240305 | 171200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20240305 | 171100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20240305 | 171000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20240305 | 170900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20240305 | 170800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20240305 | 170700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20240305 | 170600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20240305 | 170500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20240305 | 170400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20240305 | 170300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20240305 | 170200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20240305 | 170100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 123 | 20240305 | 170000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20240305 | 165900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20240305 | 165800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20240305 | 165700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20240305 | 165600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20240305 | 165500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20240305 | 165400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20240305 | 165300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20240305 | 165200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20240305 | 165100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20240305 | 165000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20240305 | 164900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20240305 | 164800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20240305 | 164700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20240305 | 164600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20240305 | 164500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20240305 | 164400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20240305 | 164300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20240305 | 164200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20240305 | 164100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20240305 | 164000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20240305 | 163900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20240305 | 163800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20240305 | 163700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20240305 | 163600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20240305 | 163500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20240305 | 163400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20240305 | 163300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20240305 | 163200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20240305 | 163100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 153 | 20240305 | 163000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20240305 | 162900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20240305 | 162800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20240305 | 162700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20240305 | 162600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20240305 | 162500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20240305 | 162400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20240305 | 162300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20240305 | 162200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20240305 | 162100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20240305 | 162000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20240305 | 161900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20240305 | 161800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20240305 | 161700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20240305 | 161600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20240305 | 161500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20240305 | 161400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20240305 | 161300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20240305 | 161200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20240305 | 161100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20240305 | 161000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20240305 | 160900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20240305 | 160800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20240305 | 160700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20240305 | 160600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20240305 | 160500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20240305 | 160400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20240305 | 160300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20240305 | 160200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20240305 | 160100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 183 | 20240305 | 160000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20240305 | 155900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20240305 | 155800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20240305 | 155700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20240305 | 155600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20240305 | 155500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20240305 | 155400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20240305 | 155300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20240305 | 155200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20240305 | 155100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20240305 | 155000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20240305 | 154900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20240305 | 154800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20240305 | 154700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20240305 | 154600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20240305 | 154500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20240305 | 154400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20240305 | 154300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20240305 | 154200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20240305 | 154100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20240305 | 154000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20240305 | 153900 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20240305 | 153800 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20240305 | 153700 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20240305 | 153600 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20240305 | 153500 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20240305 | 153400 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20240305 | 153300 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20240305 | 153200 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20240305 | 153100 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 213 | 20240305 | 153000 | 9496601850 | 41050 | 41050 | 41050 | 41050 | 13807 |
| 214 | 20240305 | 152900 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20240305 | 152800 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20240305 | 152700 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20240305 | 152600 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20240305 | 152500 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20240305 | 152400 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20240305 | 152300 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20240305 | 152200 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20240305 | 152100 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20240305 | 152000 | 8929824500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20240305 | 151900 | 8929824500 | 41050 | 41100 | 41200 | 41050 | 730 |
| 225 | 20240305 | 151800 | 8899822050 | 41200 | 41150 | 41200 | 41050 | 1147 |
| 226 | 20240305 | 151700 | 8852663100 | 41150 | 41100 | 41150 | 41100 | 974 |
| 227 | 20240305 | 151600 | 8812621700 | 41100 | 41100 | 41150 | 41100 | 284 |
| 228 | 20240305 | 151500 | 8800949250 | 41100 | 41100 | 41150 | 41100 | 54 |
| 229 | 20240305 | 151400 | 8798729100 | 41100 | 41150 | 41150 | 41100 | 485 |
| 230 | 20240305 | 151300 | 8778786650 | 41100 | 41100 | 41150 | 41100 | 145 |
| 231 | 20240305 | 151200 | 8772825200 | 41100 | 41100 | 41100 | 41100 | 222 |
| 232 | 20240305 | 151100 | 8763701000 | 41100 | 41150 | 41150 | 41100 | 1994 |
| 233 | 20240305 | 151000 | 8681742850 | 41150 | 41150 | 41200 | 41150 | 964 |
| 234 | 20240305 | 150900 | 8642072650 | 41150 | 41150 | 41200 | 41150 | 238 |
| 235 | 20240305 | 150800 | 8632270250 | 41150 | 41200 | 41200 | 41150 | 88 |
| 236 | 20240305 | 150700 | 8628648800 | 41150 | 41200 | 41200 | 41150 | 327 |
| 237 | 20240305 | 150600 | 8615176600 | 41150 | 41100 | 41200 | 41100 | 635 |
| 238 | 20240305 | 150500 | 8589041650 | 41100 | 41150 | 41150 | 41100 | 219 |
| 239 | 20240305 | 150400 | 8580036150 | 41150 | 41200 | 41200 | 41100 | 1127 |
| 240 | 20240305 | 150300 | 8533700550 | 41150 | 41200 | 41200 | 41150 | 416 |
| 241 | 20240305 | 150200 | 8516580950 | 41150 | 41150 | 41200 | 41150 | 496 |
| 242 | 20240305 | 150100 | 8496159300 | 41200 | 41200 | 41200 | 41200 | 58 |
| 243 | 20240305 | 150000 | 8493769700 | 41150 | 41150 | 41200 | 41150 | 168 |
| 244 | 20240305 | 145900 | 8486855800 | 41150 | 41150 | 41200 | 41150 | 618 |
| 245 | 20240305 | 145800 | 8461416900 | 41200 | 41150 | 41200 | 41150 | 106 |
| 246 | 20240305 | 145700 | 8457052000 | 41150 | 41150 | 41200 | 41150 | 926 |
| 247 | 20240305 | 145600 | 8418911600 | 41150 | 41100 | 41150 | 41100 | 974 |
| 248 | 20240305 | 145500 | 8378841500 | 41150 | 41200 | 41200 | 41150 | 739 |
| 249 | 20240305 | 145400 | 8348429600 | 41200 | 41200 | 41200 | 41150 | 1229 |
| 250 | 20240305 | 145300 | 8297846850 | 41200 | 41150 | 41200 | 41150 | 202 |
| 251 | 20240305 | 145200 | 8289531300 | 41150 | 41250 | 41250 | 41150 | 551 |
| 252 | 20240305 | 145100 | 8266829850 | 41250 | 41250 | 41250 | 41200 | 463 |
| 253 | 20240305 | 145000 | 8247750950 | 41200 | 41200 | 41250 | 41200 | 433 |
| 254 | 20240305 | 144900 | 8229902250 | 41200 | 41250 | 41250 | 41200 | 159 |
| 255 | 20240305 | 144800 | 8223350100 | 41200 | 41150 | 41250 | 41150 | 941 |
| 256 | 20240305 | 144700 | 8184586700 | 41200 | 41250 | 41250 | 41150 | 597 |
| 257 | 20240305 | 144600 | 8159995150 | 41200 | 41200 | 41250 | 41200 | 827 |
| 258 | 20240305 | 144500 | 8125920100 | 41250 | 41250 | 41250 | 41200 | 309 |
| 259 | 20240305 | 144400 | 8113181850 | 41200 | 41200 | 41250 | 41200 | 318 |
| 260 | 20240305 | 144300 | 8100077400 | 41200 | 41200 | 41250 | 41200 | 191 |
| 261 | 20240305 | 144200 | 8092205800 | 41250 | 41250 | 41250 | 41200 | 532 |
| 262 | 20240305 | 144100 | 8070272050 | 41250 | 41250 | 41300 | 41200 | 511 |
| 263 | 20240305 | 144000 | 8049193000 | 41300 | 41250 | 41300 | 41250 | 429 |
| 264 | 20240305 | 143900 | 8031489050 | 41250 | 41300 | 41300 | 41250 | 376 |
| 265 | 20240305 | 143800 | 8015976400 | 41250 | 41300 | 41300 | 41250 | 156 |
| 266 | 20240305 | 143700 | 8009538600 | 41250 | 41250 | 41300 | 41250 | 369 |
| 267 | 20240305 | 143600 | 7994309050 | 41250 | 41300 | 41300 | 41250 | 395 |
| 268 | 20240305 | 143500 | 7978014150 | 41300 | 41300 | 41300 | 41250 | 426 |
| 269 | 20240305 | 143400 | 7960431500 | 41250 | 41250 | 41300 | 41250 | 238 |
| 270 | 20240305 | 143300 | 7950613250 | 41250 | 41250 | 41300 | 41250 | 34 |
| 271 | 20240305 | 143200 | 7949209350 | 41300 | 41300 | 41300 | 41250 | 537 |
| 272 | 20240305 | 143100 | 7927048000 | 41250 | 41400 | 41400 | 41250 | 1452 |
| 273 | 20240305 | 143000 | 7867071450 | 41350 | 41400 | 41400 | 41350 | 352 |
| 274 | 20240305 | 142900 | 7852505900 | 41400 | 41350 | 41400 | 41350 | 467 |
| 275 | 20240305 | 142800 | 7833191650 | 41400 | 41400 | 41400 | 41350 | 395 |
| 276 | 20240305 | 142700 | 7816844050 | 41350 | 41400 | 41400 | 41350 | 157 |
| 277 | 20240305 | 142600 | 7810344800 | 41350 | 41300 | 41400 | 41250 | 978 |
| 278 | 20240305 | 142500 | 7769948250 | 41300 | 41300 | 41300 | 41250 | 469 |
| 279 | 20240305 | 142400 | 7750589800 | 41300 | 41300 | 41300 | 41250 | 151 |
| 280 | 20240305 | 142300 | 7744353800 | 41300 | 41300 | 41400 | 41250 | 380 |
| 281 | 20240305 | 142200 | 7728652900 | 41350 | 41350 | 41350 | 41250 | 351 |
| 282 | 20240305 | 142100 | 7714164800 | 41300 | 41300 | 41350 | 41250 | 528 |
| 283 | 20240305 | 142000 | 7692351000 | 41300 | 41300 | 41350 | 41300 | 734 |
| 284 | 20240305 | 141900 | 7662020850 | 41300 | 41350 | 41400 | 41300 | 247 |
| 285 | 20240305 | 141800 | 7651812150 | 41350 | 41300 | 41400 | 41300 | 619 |
| 286 | 20240305 | 141700 | 7626216750 | 41350 | 41400 | 41400 | 41300 | 239 |
| 287 | 20240305 | 141600 | 7616328800 | 41400 | 41400 | 41400 | 41350 | 127 |
| 288 | 20240305 | 141500 | 7611072750 | 41350 | 41350 | 41400 | 41350 | 427 |
| 289 | 20240305 | 141400 | 7593409150 | 41350 | 41350 | 41400 | 41300 | 132 |
| 290 | 20240305 | 141300 | 7587948650 | 41350 | 41300 | 41400 | 41300 | 1548 |
| 291 | 20240305 | 141200 | 7523950100 | 41300 | 41300 | 41350 | 41250 | 578 |
| 292 | 20240305 | 141100 | 7500080150 | 41350 | 41300 | 41350 | 41300 | 632 |
| 293 | 20240305 | 141000 | 7473972300 | 41350 | 41350 | 41350 | 41300 | 1908 |
| 294 | 20240305 | 140900 | 7395158900 | 41300 | 41350 | 41350 | 41300 | 194 |
| 295 | 20240305 | 140800 | 7387142550 | 41350 | 41300 | 41350 | 41300 | 405 |
| 296 | 20240305 | 140700 | 7370400700 | 41300 | 41350 | 41400 | 41300 | 1824 |
| 297 | 20240305 | 140600 | 7294976000 | 41400 | 41350 | 41400 | 41350 | 505 |
| 298 | 20240305 | 140500 | 7274084400 | 41400 | 41350 | 41400 | 41350 | 352 |
| 299 | 20240305 | 140400 | 7259521150 | 41400 | 41400 | 41400 | 41350 | 355 |
| 300 | 20240305 | 140300 | 7244831400 | 41350 | 41400 | 41450 | 41350 | 2071 |
| 301 | 20240305 | 140200 | 7159102500 | 41450 | 41450 | 41450 | 41400 | 196 |
| 302 | 20240305 | 140100 | 7150985050 | 41400 | 41400 | 41450 | 41400 | 628 |
| 303 | 20240305 | 140000 | 7124962600 | 41400 | 41400 | 41450 | 41400 | 534 |
| 304 | 20240305 | 135900 | 7102847000 | 41450 | 41400 | 41450 | 41400 | 386 |
| 305 | 20240305 | 135800 | 7086859950 | 41450 | 41400 | 41450 | 41400 | 412 |
| 306 | 20240305 | 135700 | 7069790450 | 41450 | 41450 | 41450 | 41400 | 337 |
| 307 | 20240305 | 135600 | 7055829350 | 41450 | 41450 | 41450 | 41400 | 795 |
| 308 | 20240305 | 135500 | 7022899300 | 41450 | 41450 | 41500 | 41400 | 748 |
| 309 | 20240305 | 135400 | 6991901450 | 41500 | 41500 | 41500 | 41450 | 213 |
| 310 | 20240305 | 135300 | 6983065450 | 41500 | 41500 | 41500 | 41450 | 611 |
| 311 | 20240305 | 135200 | 6957722750 | 41500 | 41500 | 41500 | 41450 | 255 |
| 312 | 20240305 | 135100 | 6947149800 | 41500 | 41500 | 41500 | 41450 | 394 |
| 313 | 20240305 | 135000 | 6930800550 | 41450 | 41500 | 41500 | 41450 | 457 |
| 314 | 20240305 | 134900 | 6911850450 | 41450 | 41550 | 41550 | 41450 | 285 |
| 315 | 20240305 | 134800 | 6900019600 | 41500 | 41500 | 41500 | 41450 | 340 |
| 316 | 20240305 | 134700 | 6885915200 | 41500 | 41500 | 41500 | 41400 | 626 |
| 317 | 20240305 | 134600 | 6859959700 | 41450 | 41500 | 41500 | 41450 | 1267 |
| 318 | 20240305 | 134500 | 6807427250 | 41500 | 41500 | 41500 | 41450 | 568 |
| 319 | 20240305 | 134400 | 6783857750 | 41450 | 41500 | 41500 | 41450 | 523 |
| 320 | 20240305 | 134300 | 6762171350 | 41500 | 41500 | 41550 | 41450 | 264 |
| 321 | 20240305 | 134200 | 6751222950 | 41500 | 41500 | 41550 | 41500 | 626 |
| 322 | 20240305 | 134100 | 6725236300 | 41500 | 41550 | 41550 | 41500 | 437 |
| 323 | 20240305 | 134000 | 6707089650 | 41500 | 41500 | 41550 | 41500 | 389 |
| 324 | 20240305 | 133900 | 6690941400 | 41500 | 41500 | 41550 | 41500 | 277 |
| 325 | 20240305 | 133800 | 6679433800 | 41500 | 41550 | 41550 | 41500 | 173 |
| 326 | 20240305 | 133700 | 6672248150 | 41500 | 41550 | 41550 | 41500 | 192 |
| 327 | 20240305 | 133600 | 6664278100 | 41500 | 41450 | 41550 | 41450 | 178 |
| 328 | 20240305 | 133500 | 6656890550 | 41550 | 41450 | 41550 | 41450 | 358 |
| 329 | 20240305 | 133400 | 6642033650 | 41500 | 41550 | 41550 | 41450 | 320 |
| 330 | 20240305 | 133300 | 6628744700 | 41550 | 41550 | 41550 | 41450 | 508 |
| 331 | 20240305 | 133200 | 6607666450 | 41450 | 41500 | 41550 | 41450 | 195 |
| 332 | 20240305 | 133100 | 6599572450 | 41500 | 41550 | 41550 | 41500 | 305 |
| 333 | 20240305 | 133000 | 6586902950 | 41500 | 41550 | 41550 | 41500 | 173 |
| 334 | 20240305 | 132900 | 6579716150 | 41500 | 41500 | 41550 | 41500 | 251 |
| 335 | 20240305 | 132800 | 6569291700 | 41600 | 41400 | 41600 | 41400 | 152 |
| 336 | 20240305 | 132700 | 6562984950 | 41400 | 41600 | 41600 | 41400 | 3227 |
| 337 | 20240305 | 132600 | 6429106450 | 41550 | 41600 | 41600 | 41550 | 446 |
| 338 | 20240305 | 132500 | 6410563000 | 41550 | 41600 | 41650 | 41550 | 619 |
| 339 | 20240305 | 132400 | 6384820250 | 41600 | 41650 | 41650 | 41600 | 359 |
| 340 | 20240305 | 132300 | 6369871150 | 41600 | 41650 | 41650 | 41600 | 160 |
| 341 | 20240305 | 132200 | 6363212100 | 41600 | 41650 | 41650 | 41600 | 225 |
| 342 | 20240305 | 132100 | 6353841800 | 41600 | 41650 | 41650 | 41600 | 187 |
| 343 | 20240305 | 132000 | 6346053950 | 41600 | 41650 | 41700 | 41600 | 645 |
| 344 | 20240305 | 131900 | 6319189050 | 41650 | 41700 | 41700 | 41650 | 242 |
| 345 | 20240305 | 131800 | 6309098050 | 41700 | 41650 | 41700 | 41650 | 108 |
| 346 | 20240305 | 131700 | 6304595500 | 41700 | 41700 | 41700 | 41650 | 337 |
| 347 | 20240305 | 131600 | 6290542850 | 41700 | 41650 | 41700 | 41650 | 38 |
| 348 | 20240305 | 131500 | 6288959400 | 41650 | 41700 | 41700 | 41650 | 145 |
| 349 | 20240305 | 131400 | 6282913600 | 41650 | 41650 | 41700 | 41650 | 239 |
| 350 | 20240305 | 131300 | 6272948100 | 41700 | 41650 | 41700 | 41650 | 35 |
| 351 | 20240305 | 131200 | 6271489300 | 41650 | 41650 | 41700 | 41650 | 267 |
| 352 | 20240305 | 131100 | 6260356700 | 41700 | 41650 | 41700 | 41650 | 123 |
| 353 | 20240305 | 131000 | 6255228350 | 41700 | 41700 | 41700 | 41650 | 118 |
| 354 | 20240305 | 130900 | 6250307800 | 41650 | 41650 | 41700 | 41650 | 322 |
| 355 | 20240305 | 130800 | 6236883750 | 41650 | 41700 | 41700 | 41650 | 145 |
| 356 | 20240305 | 130700 | 6230837450 | 41700 | 41650 | 41700 | 41650 | 386 |
| 357 | 20240305 | 130600 | 6214742550 | 41700 | 41700 | 41750 | 41650 | 354 |
| 358 | 20240305 | 130500 | 6199980500 | 41700 | 41650 | 41750 | 41650 | 672 |
| 359 | 20240305 | 130400 | 6171956850 | 41700 | 41650 | 41700 | 41650 | 378 |
| 360 | 20240305 | 130300 | 6156199550 | 41650 | 41700 | 41700 | 41650 | 204 |
| 361 | 20240305 | 130200 | 6147694050 | 41700 | 41700 | 41700 | 41650 | 224 |
| 362 | 20240305 | 130100 | 6138355550 | 41650 | 41650 | 41700 | 41650 | 25 |
| 363 | 20240305 | 130000 | 6137313500 | 41700 | 41650 | 41700 | 41650 | 302 |
| 364 | 20240305 | 125900 | 6124723400 | 41700 | 41600 | 41700 | 41600 | 797 |
| 365 | 20240305 | 125800 | 6091518500 | 41600 | 41650 | 41650 | 41600 | 118 |
| 366 | 20240305 | 125700 | 6086604350 | 41600 | 41600 | 41650 | 41600 | 236 |
| 367 | 20240305 | 125600 | 6076776900 | 41600 | 41650 | 41650 | 41600 | 208 |
| 368 | 20240305 | 125500 | 6068115100 | 41600 | 41600 | 41650 | 41600 | 235 |
| 369 | 20240305 | 125400 | 6058331550 | 41600 | 41600 | 41650 | 41600 | 62 |
| 370 | 20240305 | 125300 | 6055749700 | 41600 | 41600 | 41650 | 41600 | 139 |
| 371 | 20240305 | 125200 | 6049961450 | 41650 | 41600 | 41650 | 41600 | 192 |
| 372 | 20240305 | 125100 | 6041964850 | 41600 | 41650 | 41650 | 41600 | 155 |
| 373 | 20240305 | 125000 | 6035509800 | 41600 | 41650 | 41650 | 41600 | 209 |
| 374 | 20240305 | 124900 | 6026806250 | 41650 | 41650 | 41650 | 41600 | 128 |
| 375 | 20240305 | 124800 | 6021475950 | 41600 | 41650 | 41650 | 41600 | 114 |
| 376 | 20240305 | 124700 | 6016728200 | 41600 | 41600 | 41650 | 41600 | 276 |
| 377 | 20240305 | 124600 | 6005235950 | 41650 | 41700 | 41700 | 41600 | 523 |
| 378 | 20240305 | 124500 | 5983461450 | 41650 | 41650 | 41700 | 41600 | 471 |
| 379 | 20240305 | 124400 | 5963841500 | 41600 | 41600 | 41650 | 41550 | 568 |
| 380 | 20240305 | 124300 | 5940211750 | 41600 | 41650 | 41700 | 41600 | 402 |
| 381 | 20240305 | 124200 | 5923480600 | 41650 | 41650 | 41650 | 41600 | 356 |
| 382 | 20240305 | 124100 | 5908653950 | 41600 | 41600 | 41700 | 41600 | 134 |
| 383 | 20240305 | 124000 | 5903071500 | 41650 | 41650 | 41650 | 41600 | 355 |
| 384 | 20240305 | 123900 | 5888286900 | 41650 | 41600 | 41650 | 41600 | 148 |
| 385 | 20240305 | 123800 | 5882123250 | 41600 | 41600 | 41650 | 41600 | 221 |
| 386 | 20240305 | 123700 | 5872926900 | 41600 | 41600 | 41600 | 41550 | 335 |
| 387 | 20240305 | 123600 | 5858992100 | 41550 | 41550 | 41600 | 41550 | 139 |
| 388 | 20240305 | 123500 | 5853214000 | 41600 | 41550 | 41600 | 41550 | 198 |
| 389 | 20240305 | 123400 | 5844978750 | 41550 | 41550 | 41550 | 41500 | 89 |
| 390 | 20240305 | 123300 | 5841281550 | 41550 | 41500 | 41550 | 41500 | 1260 |
| 391 | 20240305 | 123200 | 5788971800 | 41450 | 41500 | 41500 | 41450 | 132 |
| 392 | 20240305 | 123100 | 5783495100 | 41500 | 41450 | 41500 | 41450 | 70 |
| 393 | 20240305 | 123000 | 5780592650 | 41500 | 41500 | 41500 | 41450 | 306 |
| 394 | 20240305 | 122900 | 5767893900 | 41450 | 41500 | 41500 | 41450 | 265 |
| 395 | 20240305 | 122800 | 5756904800 | 41450 | 41600 | 41600 | 41450 | 5511 |
| 396 | 20240305 | 122700 | 5528094700 | 41550 | 41550 | 41600 | 41550 | 122 |
| 397 | 20240305 | 122600 | 5523025450 | 41550 | 41600 | 41600 | 41550 | 96 |
| 398 | 20240305 | 122500 | 5519032650 | 41550 | 41600 | 41600 | 41550 | 279 |
| 399 | 20240305 | 122400 | 5507426600 | 41550 | 41550 | 41600 | 41550 | 62 |
| 400 | 20240305 | 122300 | 5504848900 | 41550 | 41600 | 41600 | 41550 | 294 |
| 401 | 20240305 | 122200 | 5492618650 | 41600 | 41600 | 41600 | 41550 | 161 |
| 402 | 20240305 | 122100 | 5485922150 | 41600 | 41600 | 41600 | 41550 | 352 |
| 403 | 20240305 | 122000 | 5471279650 | 41550 | 41600 | 41600 | 41550 | 205 |
| 404 | 20240305 | 121900 | 5462754800 | 41600 | 41550 | 41600 | 41550 | 232 |
| 405 | 20240305 | 121800 | 5453110600 | 41550 | 41600 | 41600 | 41550 | 300 |
| 406 | 20240305 | 121700 | 5440631500 | 41600 | 41550 | 41600 | 41550 | 96 |
| 407 | 20240305 | 121600 | 5436642200 | 41550 | 41650 | 41650 | 41550 | 3609 |
| 408 | 20240305 | 121500 | 5286487600 | 41650 | 41600 | 41650 | 41600 | 242 |
| 409 | 20240305 | 121400 | 5276410550 | 41600 | 41700 | 41700 | 41600 | 914 |
| 410 | 20240305 | 121300 | 5238337950 | 41700 | 41700 | 41700 | 41650 | 230 |
| 411 | 20240305 | 121200 | 5228747500 | 41650 | 41650 | 41650 | 41650 | 15 |
| 412 | 20240305 | 121100 | 5228122750 | 41650 | 41700 | 41700 | 41650 | 430 |
| 413 | 20240305 | 121000 | 5210192800 | 41700 | 41650 | 41700 | 41650 | 338 |
| 414 | 20240305 | 120900 | 5196108250 | 41650 | 41650 | 41700 | 41650 | 103 |
| 415 | 20240305 | 120800 | 5191814000 | 41700 | 41700 | 41700 | 41650 | 168 |
| 416 | 20240305 | 120700 | 5184809000 | 41650 | 41700 | 41700 | 41650 | 364 |
| 417 | 20240305 | 120600 | 5169640200 | 41650 | 41650 | 41700 | 41650 | 207 |
| 418 | 20240305 | 120500 | 5161009550 | 41650 | 41700 | 41700 | 41650 | 16 |
| 419 | 20240305 | 120400 | 5160342800 | 41700 | 41700 | 41700 | 41650 | 178 |
| 420 | 20240305 | 120300 | 5152921450 | 41650 | 41650 | 41700 | 41650 | 188 |
| 421 | 20240305 | 120200 | 5145082100 | 41650 | 41700 | 41700 | 41650 | 253 |
| 422 | 20240305 | 120100 | 5134539950 | 41650 | 41600 | 41700 | 41600 | 163 |
| 423 | 20240305 | 120000 | 5127746250 | 41600 | 41600 | 41650 | 41600 | 1246 |
| 424 | 20240305 | 115900 | 5075852250 | 41600 | 41600 | 41650 | 41600 | 351 |
| 425 | 20240305 | 115800 | 5061238400 | 41650 | 41650 | 41650 | 41600 | 406 |
| 426 | 20240305 | 115700 | 5044332300 | 41600 | 41600 | 41650 | 41600 | 334 |
| 427 | 20240305 | 115600 | 5030434400 | 41600 | 41600 | 41650 | 41600 | 254 |
| 428 | 20240305 | 115500 | 5019860200 | 41650 | 41600 | 41650 | 41600 | 250 |
| 429 | 20240305 | 115400 | 5009450200 | 41600 | 41600 | 41650 | 41600 | 50 |
| 430 | 20240305 | 115300 | 5007369150 | 41600 | 41650 | 41650 | 41600 | 404 |
| 431 | 20240305 | 115200 | 4990552350 | 41650 | 41600 | 41650 | 41600 | 216 |
| 432 | 20240305 | 115100 | 4981560950 | 41600 | 41650 | 41650 | 41600 | 537 |
| 433 | 20240305 | 115000 | 4959210600 | 41650 | 41650 | 41700 | 41600 | 1945 |
| 434 | 20240305 | 114900 | 4878204000 | 41650 | 41700 | 41700 | 41650 | 271 |
| 435 | 20240305 | 114800 | 4866904950 | 41650 | 41650 | 41700 | 41650 | 191 |
| 436 | 20240305 | 114700 | 4858944050 | 41700 | 41650 | 41700 | 41650 | 220 |
| 437 | 20240305 | 114600 | 4849773450 | 41650 | 41700 | 41700 | 41650 | 375 |
| 438 | 20240305 | 114500 | 4834139350 | 41650 | 41700 | 41700 | 41650 | 204 |
| 439 | 20240305 | 114400 | 4825638000 | 41650 | 41650 | 41700 | 41650 | 316 |
| 440 | 20240305 | 114300 | 4812467800 | 41650 | 41650 | 41700 | 41650 | 256 |
| 441 | 20240305 | 114200 | 4801795100 | 41700 | 41650 | 41700 | 41650 | 343 |
| 442 | 20240305 | 114100 | 4787500950 | 41650 | 41700 | 41700 | 41650 | 228 |
| 443 | 20240305 | 114000 | 4777994000 | 41700 | 41700 | 41700 | 41650 | 154 |
| 444 | 20240305 | 113900 | 4771574450 | 41650 | 41700 | 41700 | 41650 | 343 |
| 445 | 20240305 | 113800 | 4757274300 | 41650 | 41650 | 41700 | 41650 | 47 |
| 446 | 20240305 | 113700 | 4755316000 | 41650 | 41750 | 41750 | 41650 | 340 |
| 447 | 20240305 | 113600 | 4741137500 | 41750 | 41650 | 41750 | 41650 | 824 |
| 448 | 20240305 | 113500 | 4706773050 | 41650 | 41650 | 41700 | 41650 | 77 |
| 449 | 20240305 | 113400 | 4703565800 | 41650 | 41650 | 41700 | 41650 | 562 |
| 450 | 20240305 | 113300 | 4680143250 | 41650 | 41700 | 41700 | 41650 | 143 |
| 451 | 20240305 | 113200 | 4674187100 | 41700 | 41700 | 41700 | 41650 | 185 |
| 452 | 20240305 | 113100 | 4666475000 | 41700 | 41650 | 41700 | 41650 | 274 |
| 453 | 20240305 | 113000 | 4655051700 | 41650 | 41650 | 41700 | 41650 | 86 |
| 454 | 20240305 | 112900 | 4651469750 | 41650 | 41650 | 41700 | 41650 | 870 |
| 455 | 20240305 | 112800 | 4615207150 | 41650 | 41650 | 41700 | 41650 | 1222 |
| 456 | 20240305 | 112700 | 4564302100 | 41650 | 41700 | 41700 | 41650 | 354 |
| 457 | 20240305 | 112600 | 4549540600 | 41700 | 41750 | 41750 | 41650 | 636 |
| 458 | 20240305 | 112500 | 4523019000 | 41700 | 41750 | 41800 | 41700 | 209 |
| 459 | 20240305 | 112400 | 4514293050 | 41700 | 41700 | 41750 | 41700 | 259 |
| 460 | 20240305 | 112300 | 4503480900 | 41700 | 41700 | 41750 | 41700 | 46 |
| 461 | 20240305 | 112200 | 4501561000 | 41700 | 41650 | 41750 | 41650 | 360 |
| 462 | 20240305 | 112100 | 4486544000 | 41700 | 41750 | 41750 | 41650 | 189 |
| 463 | 20240305 | 112000 | 4478659350 | 41750 | 41650 | 41750 | 41650 | 544 |
| 464 | 20240305 | 111900 | 4455981950 | 41650 | 41650 | 41700 | 41650 | 352 |
| 465 | 20240305 | 111800 | 4441309000 | 41700 | 41700 | 41700 | 41650 | 275 |
| 466 | 20240305 | 111700 | 4429846600 | 41700 | 41650 | 41700 | 41650 | 329 |
| 467 | 20240305 | 111600 | 4416130550 | 41700 | 41750 | 41750 | 41700 | 3371 |
| 468 | 20240305 | 111500 | 4275554500 | 41750 | 41750 | 41750 | 41700 | 104 |
| 469 | 20240305 | 111400 | 4271213150 | 41750 | 41700 | 41750 | 41700 | 405 |
| 470 | 20240305 | 111300 | 4254305450 | 41700 | 41700 | 41800 | 41700 | 261 |
| 471 | 20240305 | 111200 | 4243404900 | 41700 | 41700 | 41800 | 41700 | 385 |
| 472 | 20240305 | 111100 | 4227328800 | 41750 | 41750 | 41750 | 41700 | 443 |
| 473 | 20240305 | 111000 | 4208833800 | 41750 | 41700 | 41750 | 41700 | 1131 |
| 474 | 20240305 | 110900 | 4161627350 | 41750 | 41700 | 41750 | 41700 | 336 |
| 475 | 20240305 | 110800 | 4147600750 | 41700 | 41750 | 41750 | 41700 | 266 |
| 476 | 20240305 | 110700 | 4136500150 | 41750 | 41700 | 41750 | 41700 | 662 |
| 477 | 20240305 | 110600 | 4108877650 | 41700 | 41700 | 41750 | 41700 | 230 |
| 478 | 20240305 | 110500 | 4099286350 | 41700 | 41750 | 41750 | 41700 | 606 |
| 479 | 20240305 | 110400 | 4074003450 | 41700 | 41750 | 41750 | 41700 | 205 |
| 480 | 20240305 | 110300 | 4065447800 | 41700 | 41750 | 41750 | 41700 | 363 |
| 481 | 20240305 | 110200 | 4050304750 | 41700 | 41700 | 41750 | 41700 | 610 |
| 482 | 20240305 | 110100 | 4024852600 | 41700 | 41700 | 41750 | 41700 | 204 |
| 483 | 20240305 | 110000 | 4016342700 | 41750 | 41750 | 41750 | 41700 | 425 |
| 484 | 20240305 | 105900 | 3998599250 | 41700 | 41750 | 41750 | 41700 | 181 |
| 485 | 20240305 | 105800 | 3991045750 | 41700 | 41700 | 41750 | 41700 | 159 |
| 486 | 20240305 | 105700 | 3984412850 | 41700 | 41700 | 41750 | 41700 | 690 |
| 487 | 20240305 | 105600 | 3955605750 | 41700 | 41750 | 41750 | 41700 | 101 |
| 488 | 20240305 | 105500 | 3951392200 | 41700 | 41800 | 41800 | 41700 | 697 |
| 489 | 20240305 | 105400 | 3922285350 | 41750 | 41750 | 41800 | 41750 | 745 |
| 490 | 20240305 | 105300 | 3891178450 | 41750 | 41750 | 41800 | 41750 | 384 |
| 491 | 20240305 | 105200 | 3875140750 | 41750 | 41750 | 41800 | 41750 | 683 |
| 492 | 20240305 | 105100 | 3846615800 | 41750 | 41750 | 41800 | 41750 | 43 |
| 493 | 20240305 | 105000 | 3844819650 | 41800 | 41750 | 41800 | 41750 | 312 |
| 494 | 20240305 | 104900 | 3831779750 | 41800 | 41750 | 41800 | 41750 | 64 |
| 495 | 20240305 | 104800 | 3829105600 | 41750 | 41750 | 41750 | 41750 | 3 |
| 496 | 20240305 | 104700 | 3828980350 | 41800 | 41750 | 41800 | 41750 | 461 |
| 497 | 20240305 | 104600 | 3809710800 | 41750 | 41850 | 41900 | 41750 | 1186 |
| 498 | 20240305 | 104500 | 3760115800 | 41850 | 41850 | 41900 | 41850 | 280 |
| 499 | 20240305 | 104400 | 3748386400 | 41850 | 41850 | 41900 | 41850 | 363 |
| 500 | 20240305 | 104300 | 3733187700 | 41900 | 41850 | 41900 | 41850 | 218 |
| 501 | 20240305 | 104200 | 3724058200 | 41850 | 41850 | 41900 | 41850 | 309 |
| 502 | 20240305 | 104100 | 3711115650 | 41850 | 41850 | 41900 | 41850 | 170 |
| 503 | 20240305 | 104000 | 3703995550 | 41850 | 41850 | 41900 | 41850 | 283 |
| 504 | 20240305 | 103900 | 3692142850 | 41850 | 41900 | 41900 | 41850 | 124 |
| 505 | 20240305 | 103800 | 3686950550 | 41850 | 41800 | 41950 | 41800 | 182 |
| 506 | 20240305 | 103700 | 3679328250 | 41850 | 41850 | 41900 | 41800 | 613 |
| 507 | 20240305 | 103600 | 3653672050 | 41850 | 41900 | 41900 | 41850 | 182 |
| 508 | 20240305 | 103500 | 3646051500 | 41900 | 41950 | 41950 | 41900 | 470 |
| 509 | 20240305 | 103400 | 3626344000 | 41900 | 41900 | 41950 | 41900 | 511 |
| 510 | 20240305 | 103300 | 3604927050 | 41900 | 41950 | 41950 | 41900 | 235 |
| 511 | 20240305 | 103200 | 3595069150 | 41900 | 41900 | 41950 | 41900 | 59 |
| 512 | 20240305 | 103100 | 3592594450 | 41950 | 41900 | 41950 | 41900 | 251 |
| 513 | 20240305 | 103000 | 3582065350 | 41950 | 41950 | 41950 | 41900 | 193 |
| 514 | 20240305 | 102900 | 3573969850 | 41900 | 41900 | 41950 | 41900 | 88 |
| 515 | 20240305 | 102800 | 3570278500 | 41950 | 41850 | 41950 | 41800 | 493 |
| 516 | 20240305 | 102700 | 3549633250 | 41900 | 41950 | 41950 | 41900 | 33 |
| 517 | 20240305 | 102600 | 3548250200 | 41800 | 41750 | 42000 | 41750 | 262 |
| 518 | 20240305 | 102500 | 3537273100 | 41850 | 41750 | 42000 | 41750 | 3378 |
| 519 | 20240305 | 102400 | 3396008450 | 41750 | 41700 | 41800 | 41700 | 441 |
| 520 | 20240305 | 102300 | 3377597650 | 41750 | 41750 | 41800 | 41700 | 721 |
| 521 | 20240305 | 102200 | 3347496500 | 41750 | 41750 | 41800 | 41700 | 1558 |
| 522 | 20240305 | 102100 | 3282460650 | 41750 | 41750 | 41800 | 41750 | 622 |
| 523 | 20240305 | 102000 | 3256486400 | 41750 | 41800 | 41800 | 41700 | 2017 |
| 524 | 20240305 | 101900 | 3172264450 | 41850 | 41850 | 41850 | 41800 | 646 |
| 525 | 20240305 | 101800 | 3145259700 | 41800 | 41800 | 41850 | 41800 | 195 |
| 526 | 20240305 | 101700 | 3137108650 | 41800 | 41800 | 41850 | 41800 | 1243 |
| 527 | 20240305 | 101600 | 3085142500 | 41800 | 41800 | 41850 | 41800 | 1522 |
| 528 | 20240305 | 101500 | 3021502650 | 41800 | 41850 | 41900 | 41800 | 2514 |
| 529 | 20240305 | 101400 | 2916282100 | 41850 | 41900 | 41900 | 41850 | 153 |
| 530 | 20240305 | 101300 | 2909873550 | 41850 | 41950 | 41950 | 41850 | 386 |
| 531 | 20240305 | 101200 | 2893705350 | 41950 | 41900 | 41950 | 41900 | 191 |
| 532 | 20240305 | 101100 | 2885701250 | 41900 | 41900 | 41950 | 41900 | 391 |
| 533 | 20240305 | 101000 | 2869305750 | 41900 | 41900 | 41950 | 41900 | 121 |
| 534 | 20240305 | 100900 | 2864235750 | 41950 | 41950 | 41950 | 41900 | 109 |
| 535 | 20240305 | 100800 | 2859666700 | 41900 | 41900 | 41950 | 41850 | 626 |
| 536 | 20240305 | 100700 | 2833435100 | 41850 | 41850 | 41900 | 41850 | 112 |
| 537 | 20240305 | 100600 | 2828746250 | 41850 | 41900 | 41900 | 41850 | 881 |
| 538 | 20240305 | 100500 | 2791833250 | 41900 | 41900 | 41950 | 41900 | 140 |
| 539 | 20240305 | 100400 | 2785962900 | 41950 | 41900 | 42000 | 41900 | 59 |
| 540 | 20240305 | 100300 | 2783487800 | 41900 | 41900 | 42000 | 41900 | 696 |
| 541 | 20240305 | 100200 | 2754312450 | 41900 | 41900 | 41900 | 41850 | 851 |
| 542 | 20240305 | 100100 | 2718686450 | 41900 | 41950 | 41950 | 41850 | 1662 |
| 543 | 20240305 | 100000 | 2649037100 | 41950 | 42000 | 42050 | 41950 | 793 |
| 544 | 20240305 | 095900 | 2615757300 | 42000 | 42000 | 42000 | 41950 | 989 |
| 545 | 20240305 | 095800 | 2574226800 | 42000 | 41950 | 42000 | 41950 | 592 |
| 546 | 20240305 | 095700 | 2549382950 | 41950 | 42000 | 42000 | 41950 | 328 |
| 547 | 20240305 | 095600 | 2535615550 | 41950 | 41950 | 42000 | 41950 | 341 |
| 548 | 20240305 | 095500 | 2521297350 | 41950 | 41950 | 42000 | 41950 | 174 |
| 549 | 20240305 | 095400 | 2513992800 | 42050 | 42050 | 42050 | 41950 | 572 |
| 550 | 20240305 | 095300 | 2489960050 | 42050 | 42000 | 42050 | 42000 | 322 |
| 551 | 20240305 | 095200 | 2476421350 | 42050 | 42000 | 42050 | 42000 | 222 |
| 552 | 20240305 | 095100 | 2467094750 | 42000 | 42050 | 42050 | 41950 | 662 |
| 553 | 20240305 | 095000 | 2439292350 | 42000 | 42000 | 42050 | 42000 | 278 |
| 554 | 20240305 | 094900 | 2427611300 | 42050 | 41950 | 42050 | 41950 | 315 |
| 555 | 20240305 | 094800 | 2414368600 | 42050 | 42000 | 42050 | 41950 | 506 |
| 556 | 20240305 | 094700 | 2393118600 | 42000 | 42000 | 42050 | 41950 | 273 |
| 557 | 20240305 | 094600 | 2381651150 | 42000 | 42000 | 42050 | 41950 | 1245 |
| 558 | 20240305 | 094500 | 2329345950 | 42000 | 42000 | 42050 | 41950 | 3651 |
| 559 | 20240305 | 094400 | 2176153050 | 42050 | 42000 | 42050 | 42000 | 503 |
| 560 | 20240305 | 094300 | 2155018850 | 42000 | 41950 | 42000 | 41900 | 847 |
| 561 | 20240305 | 094200 | 2119473600 | 41950 | 42000 | 42050 | 41950 | 1773 |
| 562 | 20240305 | 094100 | 2045066800 | 42050 | 42050 | 42050 | 42050 | 1161 |
| 563 | 20240305 | 094000 | 1996246750 | 42050 | 42100 | 42100 | 42050 | 176 |
| 564 | 20240305 | 093900 | 1988841350 | 42100 | 42100 | 42100 | 42050 | 644 |
| 565 | 20240305 | 093800 | 1961738650 | 42050 | 42050 | 42100 | 42050 | 808 |
| 566 | 20240305 | 093700 | 1927744500 | 42050 | 42050 | 42050 | 42000 | 204 |
| 567 | 20240305 | 093600 | 1919168350 | 42050 | 42100 | 42100 | 42000 | 412 |
| 568 | 20240305 | 093500 | 1901845150 | 42050 | 42050 | 42100 | 42050 | 423 |
| 569 | 20240305 | 093400 | 1884055400 | 42100 | 42100 | 42150 | 42050 | 590 |
| 570 | 20240305 | 093300 | 1859218650 | 42100 | 42150 | 42200 | 42100 | 675 |
| 571 | 20240305 | 093200 | 1830763150 | 42200 | 42150 | 42200 | 42100 | 2378 |
| 572 | 20240305 | 093100 | 1730519050 | 42150 | 42150 | 42150 | 42100 | 841 |
| 573 | 20240305 | 093000 | 1695092650 | 42150 | 42000 | 42150 | 42000 | 1178 |
| 574 | 20240305 | 092900 | 1645551550 | 42050 | 41950 | 42050 | 41950 | 869 |
| 575 | 20240305 | 092800 | 1609051750 | 41950 | 41950 | 42000 | 41950 | 181 |
| 576 | 20240305 | 092700 | 1601453800 | 41950 | 41950 | 42000 | 41900 | 815 |
| 577 | 20240305 | 092600 | 1567271250 | 41950 | 41900 | 41950 | 41900 | 587 |
| 578 | 20240305 | 092500 | 1542668600 | 41900 | 41850 | 41950 | 41850 | 489 |
| 579 | 20240305 | 092400 | 1522189800 | 41850 | 41850 | 41950 | 41800 | 628 |
| 580 | 20240305 | 092300 | 1495884900 | 41850 | 41850 | 41950 | 41850 | 693 |
| 581 | 20240305 | 092200 | 1466871550 | 41900 | 41800 | 41950 | 41800 | 362 |
| 582 | 20240305 | 092100 | 1451704450 | 41900 | 41850 | 41950 | 41800 | 335 |
| 583 | 20240305 | 092000 | 1437679650 | 41850 | 42000 | 42000 | 41850 | 271 |
| 584 | 20240305 | 091900 | 1426321050 | 42000 | 41800 | 42000 | 41800 | 3026 |
| 585 | 20240305 | 091800 | 1299759400 | 41800 | 41850 | 41900 | 41800 | 3535 |
| 586 | 20240305 | 091700 | 1151923300 | 41900 | 41950 | 42000 | 41900 | 613 |
| 587 | 20240305 | 091600 | 1126210200 | 41950 | 42150 | 42150 | 41950 | 426 |
| 588 | 20240305 | 091500 | 1108313450 | 42150 | 42150 | 42200 | 42000 | 920 |
| 589 | 20240305 | 091400 | 1069595050 | 42200 | 42050 | 42200 | 42050 | 1451 |
| 590 | 20240305 | 091300 | 1008451050 | 42050 | 42200 | 42200 | 42050 | 1336 |
| 591 | 20240305 | 091200 | 952166000 | 42150 | 42250 | 42250 | 42150 | 1136 |
| 592 | 20240305 | 091100 | 904206050 | 42300 | 42150 | 42300 | 42150 | 2738 |
| 593 | 20240305 | 091000 | 788562750 | 42200 | 42200 | 42250 | 42100 | 1233 |
| 594 | 20240305 | 090900 | 736580300 | 42200 | 42150 | 42250 | 42150 | 548 |
| 595 | 20240305 | 090800 | 713449200 | 42150 | 42100 | 42250 | 42100 | 1604 |
| 596 | 20240305 | 090700 | 645801150 | 42150 | 42100 | 42250 | 42000 | 3175 |
| 597 | 20240305 | 090600 | 512041700 | 42100 | 42100 | 42200 | 41900 | 2750 |
| 598 | 20240305 | 090500 | 396200050 | 42100 | 42050 | 42200 | 42000 | 1750 |
| 599 | 20240305 | 090400 | 322532350 | 42050 | 41900 | 42050 | 41850 | 1636 |
| 600 | 20240305 | 090300 | 253877200 | 41900 | 41750 | 41900 | 41600 | 488 |
| 601 | 20240305 | 090200 | 233461850 | 41600 | 41650 | 41850 | 41600 | 1601 |
| 602 | 20240305 | 090100 | 166731650 | 41600 | 41600 | 41750 | 41600 | 962 |
| 603 | 20240305 | 090000 | 126673700 | 41650 | 41600 | 41650 | 41600 | 3045 |