33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 3 | 20240308 | 191600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20240308 | 191500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20240308 | 191400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20240308 | 191300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20240308 | 191200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20240308 | 191100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20240308 | 191000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20240308 | 190900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20240308 | 190800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20240308 | 190700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20240308 | 190600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20240308 | 190500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20240308 | 190400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20240308 | 190300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20240308 | 190200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20240308 | 190100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20240308 | 190000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20240308 | 185900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20240308 | 185800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20240308 | 185700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20240308 | 185600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20240308 | 185500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20240308 | 185400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20240308 | 185300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20240308 | 185200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20240308 | 185100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20240308 | 185000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20240308 | 184900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20240308 | 184800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20240308 | 184700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 33 | 20240308 | 184600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20240308 | 184500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20240308 | 184400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20240308 | 184300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20240308 | 184200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20240308 | 184100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20240308 | 184000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20240308 | 183900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20240308 | 183800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20240308 | 183700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20240308 | 183600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20240308 | 183500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20240308 | 183400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20240308 | 183300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20240308 | 183200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20240308 | 183100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20240308 | 183000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20240308 | 182900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20240308 | 182800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20240308 | 182700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20240308 | 182600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20240308 | 182500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20240308 | 182400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20240308 | 182300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20240308 | 182200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20240308 | 182100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20240308 | 182000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20240308 | 181900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20240308 | 181800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20240308 | 181700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 63 | 20240308 | 181600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20240308 | 181500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20240308 | 181400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20240308 | 181300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20240308 | 181200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20240308 | 181100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20240308 | 181000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20240308 | 180900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20240308 | 180800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20240308 | 180700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20240308 | 180600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20240308 | 180500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20240308 | 180400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20240308 | 180300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20240308 | 180200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20240308 | 180100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20240308 | 180000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20240308 | 175900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20240308 | 175800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20240308 | 175700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20240308 | 175600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20240308 | 175500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20240308 | 175400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20240308 | 175300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20240308 | 175200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20240308 | 175100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20240308 | 175000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20240308 | 174900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20240308 | 174800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20240308 | 174700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 93 | 20240308 | 174600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20240308 | 174500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20240308 | 174400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20240308 | 174300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20240308 | 174200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20240308 | 174100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20240308 | 174000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20240308 | 173900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20240308 | 173800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20240308 | 173700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20240308 | 173600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20240308 | 173500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20240308 | 173400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20240308 | 173300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20240308 | 173200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20240308 | 173100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20240308 | 173000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20240308 | 172900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20240308 | 172800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20240308 | 172700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20240308 | 172600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20240308 | 172500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20240308 | 172400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20240308 | 172300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20240308 | 172200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20240308 | 172100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20240308 | 172000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20240308 | 171900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20240308 | 171800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20240308 | 171700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 123 | 20240308 | 171600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20240308 | 171500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20240308 | 171400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20240308 | 171300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20240308 | 171200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20240308 | 171100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20240308 | 171000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20240308 | 170900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20240308 | 170800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20240308 | 170700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20240308 | 170600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20240308 | 170500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20240308 | 170400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20240308 | 170300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20240308 | 170200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20240308 | 170100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20240308 | 170000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20240308 | 165900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20240308 | 165800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20240308 | 165700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20240308 | 165600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20240308 | 165500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20240308 | 165400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20240308 | 165300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20240308 | 165200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20240308 | 165100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20240308 | 165000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20240308 | 164900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20240308 | 164800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20240308 | 164700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 153 | 20240308 | 164600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20240308 | 164500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20240308 | 164400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20240308 | 164300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20240308 | 164200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20240308 | 164100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20240308 | 164000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20240308 | 163900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20240308 | 163800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20240308 | 163700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20240308 | 163600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20240308 | 163500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20240308 | 163400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20240308 | 163300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20240308 | 163200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20240308 | 163100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20240308 | 163000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20240308 | 162900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20240308 | 162800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20240308 | 162700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20240308 | 162600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20240308 | 162500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20240308 | 162400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20240308 | 162300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20240308 | 162200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20240308 | 162100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20240308 | 162000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20240308 | 161900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20240308 | 161800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20240308 | 161700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 183 | 20240308 | 161600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20240308 | 161500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20240308 | 161400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20240308 | 161300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20240308 | 161200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20240308 | 161100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20240308 | 161000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20240308 | 160900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20240308 | 160800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20240308 | 160700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20240308 | 160600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20240308 | 160500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20240308 | 160400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20240308 | 160300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20240308 | 160200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20240308 | 160100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20240308 | 160000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20240308 | 155900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20240308 | 155800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20240308 | 155700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20240308 | 155600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20240308 | 155500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20240308 | 155400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20240308 | 155300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20240308 | 155200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20240308 | 155100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20240308 | 155000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20240308 | 154900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20240308 | 154800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20240308 | 154700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 213 | 20240308 | 154600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20240308 | 154500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20240308 | 154400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20240308 | 154300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20240308 | 154200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20240308 | 154100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20240308 | 154000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20240308 | 153900 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20240308 | 153800 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20240308 | 153700 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20240308 | 153600 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20240308 | 153500 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20240308 | 153400 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20240308 | 153300 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20240308 | 153200 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20240308 | 153100 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20240308 | 153000 | 9718967650 | 29200 | 29200 | 29200 | 29200 | 4490 |
| 230 | 20240308 | 152900 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20240308 | 152800 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20240308 | 152700 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20240308 | 152600 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20240308 | 152500 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20240308 | 152400 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 236 | 20240308 | 152300 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 237 | 20240308 | 152200 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 238 | 20240308 | 152100 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 239 | 20240308 | 152000 | 9587859650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 240 | 20240308 | 151900 | 9587859650 | 29250 | 29250 | 29300 | 29250 | 123 |
| 241 | 20240308 | 151800 | 9584257650 | 29250 | 29250 | 29300 | 29250 | 1190 |
| 242 | 20240308 | 151700 | 9549396000 | 29300 | 29250 | 29300 | 29250 | 678 |
| 243 | 20240308 | 151600 | 9529536550 | 29250 | 29250 | 29350 | 29250 | 973 |
| 244 | 20240308 | 151500 | 9501028650 | 29300 | 29250 | 29300 | 29200 | 493 |
| 245 | 20240308 | 151400 | 9486612000 | 29250 | 29350 | 29350 | 29250 | 673 |
| 246 | 20240308 | 151300 | 9466897350 | 29350 | 29300 | 29350 | 29250 | 1286 |
| 247 | 20240308 | 151200 | 9429209550 | 29300 | 29250 | 29350 | 29250 | 825 |
| 248 | 20240308 | 151100 | 9405029450 | 29250 | 29250 | 29350 | 29250 | 812 |
| 249 | 20240308 | 151000 | 9381244900 | 29350 | 29300 | 29350 | 29250 | 685 |
| 250 | 20240308 | 150900 | 9361164150 | 29300 | 29250 | 29350 | 29250 | 794 |
| 251 | 20240308 | 150800 | 9337908300 | 29300 | 29250 | 29350 | 29250 | 1178 |
| 252 | 20240308 | 150700 | 9303409200 | 29250 | 29200 | 29350 | 29200 | 485 |
| 253 | 20240308 | 150600 | 9289200350 | 29200 | 29250 | 29300 | 29200 | 889 |
| 254 | 20240308 | 150500 | 9263185800 | 29250 | 29250 | 29350 | 29200 | 677 |
| 255 | 20240308 | 150400 | 9243369100 | 29250 | 29250 | 29350 | 29250 | 834 |
| 256 | 20240308 | 150300 | 9218940400 | 29250 | 29250 | 29300 | 29200 | 1027 |
| 257 | 20240308 | 150200 | 9188875200 | 29250 | 29350 | 29350 | 29200 | 1251 |
| 258 | 20240308 | 150100 | 9152227300 | 29350 | 29350 | 29400 | 29300 | 866 |
| 259 | 20240308 | 150000 | 9126800150 | 29400 | 29300 | 29400 | 29300 | 893 |
| 260 | 20240308 | 145900 | 9100573950 | 29300 | 29400 | 29400 | 29300 | 861 |
| 261 | 20240308 | 145800 | 9075291350 | 29300 | 29350 | 29400 | 29300 | 515 |
| 262 | 20240308 | 145700 | 9060174950 | 29400 | 29250 | 29400 | 29250 | 1192 |
| 263 | 20240308 | 145600 | 9025197550 | 29300 | 29300 | 29350 | 29250 | 460 |
| 264 | 20240308 | 145500 | 9011719450 | 29300 | 29300 | 29350 | 29250 | 893 |
| 265 | 20240308 | 145400 | 8985531700 | 29300 | 29350 | 29400 | 29250 | 982 |
| 266 | 20240308 | 145300 | 8956706300 | 29400 | 29300 | 29400 | 29250 | 1302 |
| 267 | 20240308 | 145200 | 8918522300 | 29300 | 29350 | 29400 | 29250 | 1411 |
| 268 | 20240308 | 145100 | 8877120400 | 29350 | 29300 | 29350 | 29250 | 525 |
| 269 | 20240308 | 145000 | 8861717300 | 29250 | 29250 | 29300 | 29250 | 741 |
| 270 | 20240308 | 144900 | 8840011500 | 29250 | 29250 | 29350 | 29250 | 808 |
| 271 | 20240308 | 144800 | 8816337050 | 29250 | 29300 | 29350 | 29250 | 696 |
| 272 | 20240308 | 144700 | 8795947700 | 29300 | 29350 | 29350 | 29250 | 888 |
| 273 | 20240308 | 144600 | 8769930350 | 29250 | 29350 | 29350 | 29250 | 972 |
| 274 | 20240308 | 144500 | 8741419450 | 29300 | 29250 | 29350 | 29200 | 413 |
| 275 | 20240308 | 144400 | 8729308750 | 29250 | 29250 | 29300 | 29200 | 647 |
| 276 | 20240308 | 144300 | 8710354750 | 29300 | 29250 | 29350 | 29200 | 741 |
| 277 | 20240308 | 144200 | 8688661700 | 29300 | 29300 | 29350 | 29250 | 604 |
| 278 | 20240308 | 144100 | 8670949850 | 29350 | 29300 | 29350 | 29250 | 694 |
| 279 | 20240308 | 144000 | 8650600250 | 29300 | 29350 | 29350 | 29250 | 425 |
| 280 | 20240308 | 143900 | 8638133200 | 29350 | 29300 | 29350 | 29250 | 646 |
| 281 | 20240308 | 143800 | 8619203350 | 29300 | 29300 | 29300 | 29200 | 200 |
| 282 | 20240308 | 143700 | 8613354850 | 29300 | 29250 | 29300 | 29200 | 1004 |
| 283 | 20240308 | 143600 | 8583962400 | 29250 | 29300 | 29300 | 29250 | 708 |
| 284 | 20240308 | 143500 | 8563222300 | 29250 | 29250 | 29300 | 29250 | 340 |
| 285 | 20240308 | 143400 | 8553260600 | 29250 | 29250 | 29300 | 29250 | 626 |
| 286 | 20240308 | 143300 | 8534922700 | 29250 | 29200 | 29300 | 29200 | 700 |
| 287 | 20240308 | 143200 | 8514434950 | 29250 | 29250 | 29250 | 29200 | 352 |
| 288 | 20240308 | 143100 | 8504139300 | 29250 | 29200 | 29250 | 29200 | 546 |
| 289 | 20240308 | 143000 | 8488178000 | 29200 | 29200 | 29250 | 29200 | 431 |
| 290 | 20240308 | 142900 | 8475571750 | 29250 | 29150 | 29250 | 29150 | 664 |
| 291 | 20240308 | 142800 | 8456169100 | 29200 | 29200 | 29200 | 29150 | 701 |
| 292 | 20240308 | 142700 | 8435700250 | 29200 | 29200 | 29250 | 29200 | 1453 |
| 293 | 20240308 | 142600 | 8393254650 | 29300 | 29300 | 29300 | 29200 | 900 |
| 294 | 20240308 | 142500 | 8366920850 | 29250 | 29250 | 29350 | 29250 | 426 |
| 295 | 20240308 | 142400 | 8354439900 | 29300 | 29300 | 29300 | 29250 | 706 |
| 296 | 20240308 | 142300 | 8333757450 | 29250 | 29300 | 29350 | 29250 | 632 |
| 297 | 20240308 | 142200 | 8315241750 | 29250 | 29250 | 29300 | 29250 | 355 |
| 298 | 20240308 | 142100 | 8304844250 | 29250 | 29300 | 29300 | 29250 | 687 |
| 299 | 20240308 | 142000 | 8284715700 | 29250 | 29300 | 29350 | 29250 | 1119 |
| 300 | 20240308 | 141900 | 8251951200 | 29300 | 29350 | 29350 | 29250 | 390 |
| 301 | 20240308 | 141800 | 8240523950 | 29350 | 29300 | 29350 | 29250 | 755 |
| 302 | 20240308 | 141700 | 8218401150 | 29300 | 29250 | 29300 | 29250 | 393 |
| 303 | 20240308 | 141600 | 8206889500 | 29300 | 29300 | 29300 | 29250 | 591 |
| 304 | 20240308 | 141500 | 8189573950 | 29250 | 29300 | 29300 | 29250 | 694 |
| 305 | 20240308 | 141400 | 8169244850 | 29250 | 29300 | 29300 | 29250 | 397 |
| 306 | 20240308 | 141300 | 8157614200 | 29250 | 29250 | 29300 | 29250 | 649 |
| 307 | 20240308 | 141200 | 8138602000 | 29300 | 29300 | 29300 | 29250 | 698 |
| 308 | 20240308 | 141100 | 8118153800 | 29300 | 29300 | 29350 | 29250 | 693 |
| 309 | 20240308 | 141000 | 8097836200 | 29300 | 29300 | 29350 | 29250 | 586 |
| 310 | 20240308 | 140900 | 8080640950 | 29350 | 29300 | 29350 | 29250 | 419 |
| 311 | 20240308 | 140800 | 8068363250 | 29300 | 29350 | 29350 | 29250 | 701 |
| 312 | 20240308 | 140700 | 8047825900 | 29350 | 29350 | 29350 | 29250 | 718 |
| 313 | 20240308 | 140600 | 8026772500 | 29350 | 29250 | 29350 | 29250 | 495 |
| 314 | 20240308 | 140500 | 8012270250 | 29300 | 29300 | 29300 | 29250 | 649 |
| 315 | 20240308 | 140400 | 7993257850 | 29250 | 29250 | 29300 | 29250 | 341 |
| 316 | 20240308 | 140300 | 7983267050 | 29250 | 29300 | 29300 | 29200 | 472 |
| 317 | 20240308 | 140200 | 7969446700 | 29250 | 29300 | 29300 | 29250 | 915 |
| 318 | 20240308 | 140100 | 7942640650 | 29250 | 29250 | 29350 | 29250 | 502 |
| 319 | 20240308 | 140000 | 7927922000 | 29250 | 29300 | 29350 | 29200 | 718 |
| 320 | 20240308 | 135900 | 7906892850 | 29300 | 29300 | 29300 | 29200 | 934 |
| 321 | 20240308 | 135800 | 7879548150 | 29300 | 29250 | 29300 | 29250 | 293 |
| 322 | 20240308 | 135700 | 7870972800 | 29350 | 29300 | 29350 | 29200 | 638 |
| 323 | 20240308 | 135600 | 7852281200 | 29300 | 29250 | 29300 | 29250 | 641 |
| 324 | 20240308 | 135500 | 7833513450 | 29300 | 29250 | 29300 | 29250 | 591 |
| 325 | 20240308 | 135400 | 7816197550 | 29250 | 29350 | 29350 | 29250 | 700 |
| 326 | 20240308 | 135300 | 7795664950 | 29300 | 29300 | 29300 | 29250 | 544 |
| 327 | 20240308 | 135200 | 7779729450 | 29300 | 29250 | 29350 | 29250 | 568 |
| 328 | 20240308 | 135100 | 7763088100 | 29300 | 29250 | 29300 | 29250 | 350 |
| 329 | 20240308 | 135000 | 7752836700 | 29250 | 29300 | 29300 | 29250 | 390 |
| 330 | 20240308 | 134900 | 7741410100 | 29250 | 29300 | 29350 | 29250 | 842 |
| 331 | 20240308 | 134800 | 7716735700 | 29300 | 29350 | 29350 | 29250 | 361 |
| 332 | 20240308 | 134700 | 7706145250 | 29250 | 29250 | 29350 | 29250 | 712 |
| 333 | 20240308 | 134600 | 7685287000 | 29300 | 29300 | 29300 | 29200 | 538 |
| 334 | 20240308 | 134500 | 7669539800 | 29300 | 29250 | 29300 | 29200 | 449 |
| 335 | 20240308 | 134400 | 7656388300 | 29300 | 29250 | 29300 | 29200 | 983 |
| 336 | 20240308 | 134300 | 7627608800 | 29250 | 29250 | 29300 | 29250 | 456 |
| 337 | 20240308 | 134200 | 7614256700 | 29300 | 29250 | 29300 | 29200 | 416 |
| 338 | 20240308 | 134100 | 7602077800 | 29200 | 29250 | 29300 | 29200 | 643 |
| 339 | 20240308 | 134000 | 7583273100 | 29200 | 29300 | 29300 | 29150 | 287 |
| 340 | 20240308 | 133900 | 7574891700 | 29300 | 29250 | 29300 | 29150 | 860 |
| 341 | 20240308 | 133800 | 7549749300 | 29200 | 29200 | 29300 | 29200 | 407 |
| 342 | 20240308 | 133700 | 7537847350 | 29200 | 29250 | 29300 | 29200 | 619 |
| 343 | 20240308 | 133600 | 7519745500 | 29200 | 29250 | 29250 | 29200 | 798 |
| 344 | 20240308 | 133500 | 7496413250 | 29200 | 29250 | 29250 | 29200 | 420 |
| 345 | 20240308 | 133400 | 7484131750 | 29200 | 29150 | 29250 | 29150 | 313 |
| 346 | 20240308 | 133300 | 7474978450 | 29250 | 29250 | 29250 | 29100 | 884 |
| 347 | 20240308 | 133200 | 7449153400 | 29250 | 29200 | 29250 | 29150 | 408 |
| 348 | 20240308 | 133100 | 7437240050 | 29200 | 29250 | 29300 | 29150 | 757 |
| 349 | 20240308 | 133000 | 7415105450 | 29250 | 29250 | 29300 | 29200 | 626 |
| 350 | 20240308 | 132900 | 7396804400 | 29250 | 29250 | 29300 | 29250 | 696 |
| 351 | 20240308 | 132800 | 7376429250 | 29300 | 29200 | 29300 | 29200 | 653 |
| 352 | 20240308 | 132700 | 7357316100 | 29250 | 29200 | 29300 | 29150 | 2533 |
| 353 | 20240308 | 132600 | 7283458950 | 29200 | 29200 | 29250 | 29200 | 696 |
| 354 | 20240308 | 132500 | 7263104700 | 29250 | 29300 | 29300 | 29200 | 728 |
| 355 | 20240308 | 132400 | 7241814800 | 29300 | 29250 | 29300 | 29200 | 445 |
| 356 | 20240308 | 132300 | 7228802600 | 29300 | 29200 | 29300 | 29150 | 803 |
| 357 | 20240308 | 132200 | 7205323350 | 29250 | 29250 | 29250 | 29200 | 304 |
| 358 | 20240308 | 132100 | 7196431950 | 29250 | 29200 | 29250 | 29150 | 836 |
| 359 | 20240308 | 132000 | 7171992550 | 29200 | 29200 | 29250 | 29200 | 610 |
| 360 | 20240308 | 131900 | 7154159100 | 29200 | 29200 | 29250 | 29200 | 555 |
| 361 | 20240308 | 131800 | 7137936900 | 29250 | 29200 | 29250 | 29200 | 670 |
| 362 | 20240308 | 131700 | 7118359050 | 29200 | 29200 | 29250 | 29150 | 1440 |
| 363 | 20240308 | 131600 | 7076310850 | 29200 | 29150 | 29200 | 29100 | 2196 |
| 364 | 20240308 | 131500 | 7012260850 | 29200 | 29050 | 29200 | 29000 | 3998 |
| 365 | 20240308 | 131400 | 6895898900 | 28950 | 29050 | 29100 | 28950 | 607 |
| 366 | 20240308 | 131300 | 6878287900 | 29050 | 28950 | 29050 | 28950 | 430 |
| 367 | 20240308 | 131200 | 6865804100 | 29000 | 28950 | 29050 | 28950 | 312 |
| 368 | 20240308 | 131100 | 6856760600 | 29000 | 29000 | 29050 | 28950 | 454 |
| 369 | 20240308 | 131000 | 6843605150 | 29000 | 28950 | 29000 | 28950 | 779 |
| 370 | 20240308 | 130900 | 6821050250 | 28950 | 28950 | 28950 | 28900 | 147 |
| 371 | 20240308 | 130800 | 6816798600 | 28950 | 28900 | 28950 | 28900 | 243 |
| 372 | 20240308 | 130700 | 6809773750 | 28950 | 28950 | 28950 | 28900 | 128 |
| 373 | 20240308 | 130600 | 6806071300 | 28950 | 28900 | 28950 | 28900 | 246 |
| 374 | 20240308 | 130500 | 6798957350 | 28950 | 28900 | 28950 | 28900 | 325 |
| 375 | 20240308 | 130400 | 6789561100 | 28900 | 28950 | 28950 | 28900 | 220 |
| 376 | 20240308 | 130300 | 6783197350 | 28950 | 28900 | 28950 | 28900 | 112 |
| 377 | 20240308 | 130200 | 6779955200 | 28950 | 28900 | 28950 | 28900 | 263 |
| 378 | 20240308 | 130100 | 6772353500 | 28850 | 28900 | 28900 | 28850 | 350 |
| 379 | 20240308 | 130000 | 6762248400 | 28900 | 28900 | 28900 | 28850 | 196 |
| 380 | 20240308 | 125900 | 6756587000 | 28900 | 28900 | 28900 | 28850 | 203 |
| 381 | 20240308 | 125800 | 6750723550 | 28900 | 28900 | 28900 | 28850 | 475 |
| 382 | 20240308 | 125700 | 6737010250 | 28850 | 28950 | 28950 | 28850 | 478 |
| 383 | 20240308 | 125600 | 6723197950 | 28900 | 28900 | 28900 | 28850 | 227 |
| 384 | 20240308 | 125500 | 6716637900 | 28900 | 28900 | 28950 | 28850 | 303 |
| 385 | 20240308 | 125400 | 6707880500 | 28950 | 28900 | 28950 | 28850 | 1115 |
| 386 | 20240308 | 125300 | 6675654450 | 28950 | 28950 | 29000 | 28900 | 147 |
| 387 | 20240308 | 125200 | 6671398200 | 29000 | 29000 | 29050 | 28900 | 1183 |
| 388 | 20240308 | 125100 | 6637105550 | 29000 | 29050 | 29050 | 29000 | 160 |
| 389 | 20240308 | 125000 | 6632464050 | 29050 | 29050 | 29050 | 29000 | 103 |
| 390 | 20240308 | 124900 | 6629475800 | 29050 | 29050 | 29050 | 29000 | 289 |
| 391 | 20240308 | 124800 | 6621090850 | 29050 | 29050 | 29050 | 29000 | 136 |
| 392 | 20240308 | 124700 | 6617143100 | 29000 | 29000 | 29050 | 29000 | 169 |
| 393 | 20240308 | 124600 | 6612238850 | 29000 | 29000 | 29000 | 28950 | 283 |
| 394 | 20240308 | 124500 | 6604036700 | 29050 | 28950 | 29050 | 28950 | 130 |
| 395 | 20240308 | 124400 | 6600266400 | 29050 | 29000 | 29050 | 28900 | 346 |
| 396 | 20240308 | 124300 | 6590257450 | 29000 | 29050 | 29050 | 28950 | 202 |
| 397 | 20240308 | 124200 | 6584398500 | 29000 | 29050 | 29050 | 28950 | 340 |
| 398 | 20240308 | 124100 | 6574532500 | 29050 | 29000 | 29050 | 28950 | 136 |
| 399 | 20240308 | 124000 | 6570590850 | 29000 | 29000 | 29050 | 28950 | 223 |
| 400 | 20240308 | 123900 | 6564123400 | 29000 | 29050 | 29050 | 28950 | 275 |
| 401 | 20240308 | 123800 | 6556148000 | 29050 | 29000 | 29050 | 29000 | 1114 |
| 402 | 20240308 | 123700 | 6523840350 | 29000 | 29000 | 29050 | 29000 | 248 |
| 403 | 20240308 | 123600 | 6516646900 | 29000 | 29050 | 29050 | 28950 | 149 |
| 404 | 20240308 | 123500 | 6512328400 | 29000 | 29000 | 29050 | 28950 | 536 |
| 405 | 20240308 | 123400 | 6496782300 | 29050 | 29000 | 29050 | 29000 | 712 |
| 406 | 20240308 | 123300 | 6476132100 | 29000 | 29050 | 29050 | 29000 | 228 |
| 407 | 20240308 | 123200 | 6469519200 | 29000 | 29000 | 29050 | 28950 | 143 |
| 408 | 20240308 | 123100 | 6465375450 | 29000 | 29050 | 29050 | 28950 | 199 |
| 409 | 20240308 | 123000 | 6459604450 | 29050 | 29000 | 29050 | 29000 | 358 |
| 410 | 20240308 | 122900 | 6449214400 | 29050 | 29100 | 29100 | 28950 | 253 |
| 411 | 20240308 | 122800 | 6441867700 | 29100 | 29050 | 29100 | 29050 | 91 |
| 412 | 20240308 | 122700 | 6439222400 | 29000 | 29000 | 29050 | 29000 | 254 |
| 413 | 20240308 | 122600 | 6431847900 | 29000 | 29000 | 29100 | 29000 | 193 |
| 414 | 20240308 | 122500 | 6426246750 | 29050 | 29150 | 29150 | 29000 | 565 |
| 415 | 20240308 | 122400 | 6409809650 | 29100 | 29050 | 29100 | 29000 | 830 |
| 416 | 20240308 | 122300 | 6385678600 | 29050 | 29050 | 29050 | 29050 | 62 |
| 417 | 20240308 | 122200 | 6383877500 | 29050 | 29050 | 29050 | 29000 | 131 |
| 418 | 20240308 | 122100 | 6380072200 | 29050 | 29050 | 29050 | 29000 | 156 |
| 419 | 20240308 | 122000 | 6375541550 | 29050 | 29050 | 29100 | 29050 | 86 |
| 420 | 20240308 | 121900 | 6373042900 | 29050 | 29100 | 29100 | 29000 | 114 |
| 421 | 20240308 | 121800 | 6369730250 | 29100 | 29050 | 29100 | 29050 | 576 |
| 422 | 20240308 | 121700 | 6352994750 | 29050 | 29050 | 29050 | 29000 | 470 |
| 423 | 20240308 | 121600 | 6339351450 | 29050 | 29050 | 29050 | 29000 | 57 |
| 424 | 20240308 | 121500 | 6337695850 | 29000 | 29000 | 29050 | 29000 | 308 |
| 425 | 20240308 | 121400 | 6328761300 | 29000 | 29050 | 29050 | 28950 | 1081 |
| 426 | 20240308 | 121300 | 6297457700 | 29050 | 29000 | 29050 | 28950 | 128 |
| 427 | 20240308 | 121200 | 6293741800 | 29000 | 29050 | 29050 | 29000 | 118 |
| 428 | 20240308 | 121100 | 6290314650 | 29050 | 28900 | 29050 | 28900 | 1293 |
| 429 | 20240308 | 121000 | 6252827200 | 28950 | 29000 | 29000 | 28900 | 442 |
| 430 | 20240308 | 120900 | 6240032700 | 29000 | 29000 | 29000 | 28950 | 145 |
| 431 | 20240308 | 120800 | 6235828100 | 28950 | 29000 | 29000 | 28950 | 345 |
| 432 | 20240308 | 120700 | 6225835750 | 29000 | 28950 | 29000 | 28950 | 709 |
| 433 | 20240308 | 120600 | 6205297850 | 28950 | 28900 | 28950 | 28900 | 181 |
| 434 | 20240308 | 120500 | 6200064800 | 28850 | 28850 | 28950 | 28850 | 514 |
| 435 | 20240308 | 120400 | 6185191550 | 28950 | 28900 | 28950 | 28850 | 316 |
| 436 | 20240308 | 120300 | 6176072500 | 28900 | 28850 | 28950 | 28850 | 274 |
| 437 | 20240308 | 120200 | 6168151350 | 28850 | 28850 | 28850 | 28800 | 217 |
| 438 | 20240308 | 120100 | 6161892250 | 28850 | 28800 | 28850 | 28750 | 2691 |
| 439 | 20240308 | 120000 | 6084380550 | 28700 | 28750 | 28800 | 28700 | 255 |
| 440 | 20240308 | 115900 | 6077048600 | 28750 | 28750 | 28800 | 28700 | 313 |
| 441 | 20240308 | 115800 | 6068051850 | 28800 | 28750 | 28800 | 28700 | 478 |
| 442 | 20240308 | 115700 | 6054320150 | 28750 | 28800 | 28800 | 28700 | 392 |
| 443 | 20240308 | 115600 | 6043044100 | 28800 | 28700 | 28800 | 28700 | 374 |
| 444 | 20240308 | 115500 | 6032289950 | 28800 | 28800 | 28800 | 28700 | 762 |
| 445 | 20240308 | 115400 | 6010394800 | 28700 | 28750 | 28750 | 28650 | 1791 |
| 446 | 20240308 | 115300 | 5958916700 | 28750 | 28650 | 28750 | 28650 | 839 |
| 447 | 20240308 | 115200 | 5934847200 | 28700 | 28700 | 28750 | 28650 | 440 |
| 448 | 20240308 | 115100 | 5922226350 | 28700 | 28700 | 28750 | 28650 | 505 |
| 449 | 20240308 | 115000 | 5907735900 | 28700 | 28750 | 28750 | 28650 | 285 |
| 450 | 20240308 | 114900 | 5899555650 | 28700 | 28700 | 28750 | 28650 | 329 |
| 451 | 20240308 | 114800 | 5890116900 | 28700 | 28700 | 28750 | 28700 | 634 |
| 452 | 20240308 | 114700 | 5871910600 | 28750 | 28700 | 28750 | 28700 | 973 |
| 453 | 20240308 | 114600 | 5843982200 | 28650 | 28700 | 28700 | 28650 | 284 |
| 454 | 20240308 | 114500 | 5835839350 | 28650 | 28750 | 28750 | 28650 | 516 |
| 455 | 20240308 | 114400 | 5821049000 | 28700 | 28750 | 28750 | 28650 | 600 |
| 456 | 20240308 | 114300 | 5803847600 | 28700 | 28700 | 28750 | 28600 | 4660 |
| 457 | 20240308 | 114200 | 5670309850 | 28700 | 28700 | 28750 | 28700 | 593 |
| 458 | 20240308 | 114100 | 5653286650 | 28750 | 28750 | 28750 | 28700 | 526 |
| 459 | 20240308 | 114000 | 5638184400 | 28750 | 28700 | 28750 | 28700 | 478 |
| 460 | 20240308 | 113900 | 5624454050 | 28750 | 28750 | 28750 | 28700 | 1381 |
| 461 | 20240308 | 113800 | 5584767400 | 28800 | 28800 | 28800 | 28750 | 577 |
| 462 | 20240308 | 113700 | 5568170100 | 28750 | 28800 | 28850 | 28750 | 611 |
| 463 | 20240308 | 113600 | 5550573050 | 28800 | 28750 | 28850 | 28750 | 358 |
| 464 | 20240308 | 113500 | 5540273450 | 28750 | 28850 | 28850 | 28750 | 464 |
| 465 | 20240308 | 113400 | 5526915250 | 28850 | 28800 | 28850 | 28750 | 1074 |
| 466 | 20240308 | 113300 | 5496008900 | 28800 | 28850 | 28850 | 28800 | 305 |
| 467 | 20240308 | 113200 | 5487221350 | 28850 | 28800 | 28850 | 28800 | 590 |
| 468 | 20240308 | 113100 | 5470222750 | 28800 | 28800 | 28850 | 28800 | 325 |
| 469 | 20240308 | 113000 | 5460856950 | 28800 | 28800 | 28850 | 28750 | 1080 |
| 470 | 20240308 | 112900 | 5429750000 | 28800 | 28900 | 28900 | 28800 | 1773 |
| 471 | 20240308 | 112800 | 5378676300 | 28850 | 28850 | 28900 | 28850 | 390 |
| 472 | 20240308 | 112700 | 5367419050 | 28850 | 28900 | 28900 | 28850 | 480 |
| 473 | 20240308 | 112600 | 5353557300 | 28900 | 28850 | 28900 | 28850 | 638 |
| 474 | 20240308 | 112500 | 5335141550 | 28900 | 28850 | 28900 | 28800 | 367 |
| 475 | 20240308 | 112400 | 5324551100 | 28850 | 28850 | 28900 | 28850 | 496 |
| 476 | 20240308 | 112300 | 5310237800 | 28850 | 28900 | 28900 | 28850 | 450 |
| 477 | 20240308 | 112200 | 5297252500 | 28850 | 28800 | 28950 | 28800 | 711 |
| 478 | 20240308 | 112100 | 5276757250 | 28850 | 28850 | 28900 | 28800 | 333 |
| 479 | 20240308 | 112000 | 5267155300 | 28850 | 28900 | 28900 | 28800 | 437 |
| 480 | 20240308 | 111900 | 5254548600 | 28850 | 28850 | 28950 | 28850 | 436 |
| 481 | 20240308 | 111800 | 5241966600 | 28850 | 28950 | 28950 | 28850 | 485 |
| 482 | 20240308 | 111700 | 5227957400 | 28950 | 28900 | 28950 | 28900 | 247 |
| 483 | 20240308 | 111600 | 5220817700 | 28950 | 28900 | 29000 | 28850 | 977 |
| 484 | 20240308 | 111500 | 5192584600 | 28900 | 28850 | 28950 | 28850 | 475 |
| 485 | 20240308 | 111400 | 5178862800 | 28900 | 28950 | 28950 | 28850 | 317 |
| 486 | 20240308 | 111300 | 5169701000 | 28950 | 28900 | 28950 | 28800 | 567 |
| 487 | 20240308 | 111200 | 5153335300 | 28950 | 28850 | 29000 | 28850 | 1856 |
| 488 | 20240308 | 111100 | 5099732600 | 28850 | 28950 | 29000 | 28800 | 1480 |
| 489 | 20240308 | 111000 | 5057012200 | 29000 | 28950 | 29000 | 28900 | 689 |
| 490 | 20240308 | 110900 | 5037080000 | 28950 | 28950 | 28950 | 28900 | 194 |
| 491 | 20240308 | 110800 | 5031471900 | 28900 | 29000 | 29000 | 28900 | 314 |
| 492 | 20240308 | 110700 | 5022391500 | 28950 | 28900 | 29000 | 28850 | 522 |
| 493 | 20240308 | 110600 | 5007299800 | 28900 | 28900 | 29000 | 28850 | 298 |
| 494 | 20240308 | 110500 | 4998690800 | 28900 | 28950 | 29000 | 28900 | 368 |
| 495 | 20240308 | 110400 | 4988050900 | 28950 | 28950 | 29000 | 28900 | 514 |
| 496 | 20240308 | 110300 | 4973175800 | 28950 | 29000 | 29000 | 28950 | 472 |
| 497 | 20240308 | 110200 | 4959498400 | 29000 | 29000 | 29000 | 28950 | 235 |
| 498 | 20240308 | 110100 | 4952693950 | 28950 | 28950 | 29050 | 28900 | 407 |
| 499 | 20240308 | 110000 | 4940907000 | 28900 | 28850 | 29050 | 28800 | 1727 |
| 500 | 20240308 | 105900 | 4890906100 | 28850 | 28850 | 28900 | 28800 | 289 |
| 501 | 20240308 | 105800 | 4882568850 | 28900 | 28850 | 28900 | 28800 | 475 |
| 502 | 20240308 | 105700 | 4868865050 | 28850 | 28850 | 28900 | 28850 | 1123 |
| 503 | 20240308 | 105600 | 4836459200 | 28800 | 28800 | 28850 | 28750 | 424 |
| 504 | 20240308 | 105500 | 4824244050 | 28850 | 28850 | 28850 | 28750 | 591 |
| 505 | 20240308 | 105400 | 4807232900 | 28850 | 28850 | 28850 | 28750 | 518 |
| 506 | 20240308 | 105300 | 4792310050 | 28850 | 28800 | 28850 | 28800 | 293 |
| 507 | 20240308 | 105200 | 4783867150 | 28750 | 28800 | 28850 | 28750 | 273 |
| 508 | 20240308 | 105100 | 4776009000 | 28800 | 28800 | 28850 | 28800 | 487 |
| 509 | 20240308 | 105000 | 4761983200 | 28800 | 28750 | 28800 | 28750 | 420 |
| 510 | 20240308 | 104900 | 4749902750 | 28750 | 28750 | 28800 | 28750 | 241 |
| 511 | 20240308 | 104800 | 4742971000 | 28750 | 28800 | 28800 | 28750 | 660 |
| 512 | 20240308 | 104700 | 4723980750 | 28850 | 28750 | 28850 | 28750 | 370 |
| 513 | 20240308 | 104600 | 4713334450 | 28750 | 28800 | 28800 | 28750 | 279 |
| 514 | 20240308 | 104500 | 4705307450 | 28850 | 28750 | 28850 | 28750 | 4112 |
| 515 | 20240308 | 104400 | 4586895250 | 28750 | 28700 | 28750 | 28700 | 625 |
| 516 | 20240308 | 104300 | 4568934400 | 28700 | 28700 | 28750 | 28700 | 281 |
| 517 | 20240308 | 104200 | 4560866400 | 28700 | 28700 | 28750 | 28650 | 4663 |
| 518 | 20240308 | 104100 | 4427093500 | 28750 | 28750 | 28800 | 28750 | 1200 |
| 519 | 20240308 | 104000 | 4392592750 | 28800 | 28800 | 28800 | 28750 | 349 |
| 520 | 20240308 | 103900 | 4382553150 | 28750 | 28700 | 28800 | 28700 | 433 |
| 521 | 20240308 | 103800 | 4370106750 | 28800 | 28700 | 28800 | 28700 | 590 |
| 522 | 20240308 | 103700 | 4353151600 | 28700 | 28750 | 28750 | 28700 | 185 |
| 523 | 20240308 | 103600 | 4347838350 | 28750 | 28700 | 28750 | 28700 | 461 |
| 524 | 20240308 | 103500 | 4334598750 | 28700 | 28700 | 28750 | 28700 | 574 |
| 525 | 20240308 | 103400 | 4318123600 | 28800 | 28750 | 28800 | 28700 | 1009 |
| 526 | 20240308 | 103300 | 4289139300 | 28750 | 28750 | 28750 | 28700 | 436 |
| 527 | 20240308 | 103200 | 4276606800 | 28750 | 28700 | 28800 | 28700 | 1985 |
| 528 | 20240308 | 103100 | 4219534900 | 28700 | 28700 | 28750 | 28700 | 898 |
| 529 | 20240308 | 103000 | 4193746850 | 28700 | 28700 | 28750 | 28650 | 890 |
| 530 | 20240308 | 102900 | 4168205450 | 28700 | 28700 | 28750 | 28650 | 459 |
| 531 | 20240308 | 102800 | 4155031550 | 28700 | 28650 | 28750 | 28600 | 1150 |
| 532 | 20240308 | 102700 | 4122074050 | 28700 | 28600 | 28700 | 28600 | 1852 |
| 533 | 20240308 | 102600 | 4068996000 | 28600 | 28600 | 28650 | 28600 | 621 |
| 534 | 20240308 | 102500 | 4051233600 | 28600 | 28600 | 28650 | 28550 | 2574 |
| 535 | 20240308 | 102400 | 3977681100 | 28550 | 28600 | 28600 | 28550 | 3193 |
| 536 | 20240308 | 102300 | 3886378650 | 28650 | 28600 | 28650 | 28600 | 596 |
| 537 | 20240308 | 102200 | 3869320750 | 28650 | 28650 | 28650 | 28600 | 739 |
| 538 | 20240308 | 102100 | 3848169000 | 28650 | 28650 | 28700 | 28600 | 4748 |
| 539 | 20240308 | 102000 | 3712153800 | 28700 | 28650 | 28750 | 28650 | 2126 |
| 540 | 20240308 | 101900 | 3651076600 | 28650 | 28650 | 28700 | 28650 | 713 |
| 541 | 20240308 | 101800 | 3630614950 | 28650 | 28700 | 28700 | 28650 | 603 |
| 542 | 20240308 | 101700 | 3613325650 | 28700 | 28700 | 28700 | 28650 | 475 |
| 543 | 20240308 | 101600 | 3599713200 | 28700 | 28750 | 28750 | 28650 | 548 |
| 544 | 20240308 | 101500 | 3584003300 | 28700 | 28700 | 28750 | 28650 | 1331 |
| 545 | 20240308 | 101400 | 3545819300 | 28700 | 28650 | 28750 | 28650 | 392 |
| 546 | 20240308 | 101300 | 3534567500 | 28650 | 28750 | 28750 | 28650 | 1370 |
| 547 | 20240308 | 101200 | 3495262250 | 28750 | 28700 | 28750 | 28600 | 767 |
| 548 | 20240308 | 101100 | 3473289000 | 28700 | 28700 | 28750 | 28650 | 2866 |
| 549 | 20240308 | 101000 | 3391045000 | 28700 | 28650 | 28700 | 28650 | 680 |
| 550 | 20240308 | 100900 | 3371550250 | 28700 | 28650 | 28700 | 28600 | 1234 |
| 551 | 20240308 | 100800 | 3336222600 | 28600 | 28750 | 28750 | 28550 | 7962 |
| 552 | 20240308 | 100700 | 3107977500 | 28750 | 28850 | 28850 | 28750 | 3904 |
| 553 | 20240308 | 100600 | 2995526700 | 28850 | 28900 | 28900 | 28800 | 2544 |
| 554 | 20240308 | 100500 | 2922153450 | 28900 | 28900 | 28950 | 28850 | 1946 |
| 555 | 20240308 | 100400 | 2865926250 | 28900 | 28900 | 28950 | 28900 | 515 |
| 556 | 20240308 | 100300 | 2851042700 | 28900 | 28950 | 28950 | 28900 | 234 |
| 557 | 20240308 | 100200 | 2844279300 | 28950 | 28850 | 28950 | 28850 | 375 |
| 558 | 20240308 | 100100 | 2833441100 | 28850 | 28850 | 28900 | 28850 | 503 |
| 559 | 20240308 | 100000 | 2818924850 | 28850 | 28850 | 28900 | 28850 | 1286 |
| 560 | 20240308 | 095900 | 2781771300 | 28900 | 28900 | 29000 | 28850 | 2027 |
| 561 | 20240308 | 095800 | 2723212550 | 29000 | 29000 | 29000 | 28900 | 1405 |
| 562 | 20240308 | 095700 | 2682601750 | 28950 | 29050 | 29050 | 28850 | 11876 |
| 563 | 20240308 | 095600 | 2338838800 | 29050 | 29050 | 29050 | 29050 | 132 |
| 564 | 20240308 | 095500 | 2335004200 | 29100 | 29150 | 29150 | 29050 | 5863 |
| 565 | 20240308 | 095400 | 2164514350 | 29150 | 29150 | 29200 | 29150 | 404 |
| 566 | 20240308 | 095300 | 2152734650 | 29150 | 29150 | 29200 | 29150 | 504 |
| 567 | 20240308 | 095200 | 2138032750 | 29200 | 29200 | 29200 | 29150 | 700 |
| 568 | 20240308 | 095100 | 2117593000 | 29200 | 29250 | 29250 | 29200 | 508 |
| 569 | 20240308 | 095000 | 2102737950 | 29200 | 29200 | 29250 | 29200 | 1119 |
| 570 | 20240308 | 094900 | 2070060700 | 29200 | 29300 | 29350 | 29200 | 297 |
| 571 | 20240308 | 094800 | 2061366850 | 29200 | 29150 | 29350 | 29150 | 461 |
| 572 | 20240308 | 094700 | 2047901300 | 29150 | 29350 | 29350 | 29150 | 870 |
| 573 | 20240308 | 094600 | 2022485150 | 29200 | 29250 | 29400 | 29200 | 313 |
| 574 | 20240308 | 094500 | 2013311500 | 29200 | 29200 | 29250 | 29200 | 433 |
| 575 | 20240308 | 094400 | 2000667300 | 29250 | 29250 | 29400 | 29200 | 3252 |
| 576 | 20240308 | 094300 | 1905478300 | 29250 | 29200 | 29250 | 29200 | 592 |
| 577 | 20240308 | 094200 | 1888189450 | 29250 | 29200 | 29250 | 29200 | 433 |
| 578 | 20240308 | 094100 | 1875545750 | 29200 | 29200 | 29250 | 29100 | 10369 |
| 579 | 20240308 | 094000 | 1573525200 | 29200 | 29250 | 29250 | 29200 | 683 |
| 580 | 20240308 | 093900 | 1553578300 | 29250 | 29300 | 29300 | 29250 | 1374 |
| 581 | 20240308 | 093800 | 1513386600 | 29250 | 29300 | 29300 | 29250 | 1141 |
| 582 | 20240308 | 093700 | 1480011800 | 29300 | 29250 | 29300 | 29250 | 414 |
| 583 | 20240308 | 093600 | 1467886050 | 29250 | 29350 | 29350 | 29250 | 964 |
| 584 | 20240308 | 093500 | 1439640650 | 29300 | 29350 | 29400 | 29300 | 1552 |
| 585 | 20240308 | 093400 | 1394102550 | 29400 | 29450 | 29500 | 29350 | 6544 |
| 586 | 20240308 | 093300 | 1201598900 | 29450 | 29500 | 29500 | 29450 | 1180 |
| 587 | 20240308 | 093200 | 1166792850 | 29500 | 29500 | 29500 | 29500 | 831 |
| 588 | 20240308 | 093100 | 1142278350 | 29550 | 29550 | 29600 | 29450 | 405 |
| 589 | 20240308 | 093000 | 1130319750 | 29550 | 29500 | 29550 | 29500 | 276 |
| 590 | 20240308 | 092900 | 1122177650 | 29500 | 29500 | 29500 | 29450 | 121 |
| 591 | 20240308 | 092800 | 1118610100 | 29550 | 29500 | 29550 | 29450 | 878 |
| 592 | 20240308 | 092700 | 1092681200 | 29550 | 29500 | 29550 | 29450 | 387 |
| 593 | 20240308 | 092600 | 1081271950 | 29500 | 29500 | 29550 | 29450 | 973 |
| 594 | 20240308 | 092500 | 1052566250 | 29550 | 29550 | 29550 | 29550 | 259 |
| 595 | 20240308 | 092400 | 1044912800 | 29550 | 29550 | 29600 | 29550 | 244 |
| 596 | 20240308 | 092300 | 1037702500 | 29550 | 29500 | 29600 | 29500 | 445 |
| 597 | 20240308 | 092200 | 1024556900 | 29500 | 29500 | 29550 | 29450 | 570 |
| 598 | 20240308 | 092100 | 1007746400 | 29550 | 29500 | 29550 | 29500 | 547 |
| 599 | 20240308 | 092000 | 991590300 | 29600 | 29600 | 29600 | 29500 | 183 |
| 600 | 20240308 | 091900 | 986174400 | 29550 | 29550 | 29550 | 29500 | 1756 |
| 601 | 20240308 | 091800 | 934330850 | 29550 | 29600 | 29600 | 29550 | 141 |
| 602 | 20240308 | 091700 | 930161750 | 29600 | 29650 | 29650 | 29600 | 552 |
| 603 | 20240308 | 091600 | 913810150 | 29650 | 29650 | 29650 | 29600 | 747 |
| 604 | 20240308 | 091500 | 891684250 | 29600 | 29600 | 29650 | 29600 | 887 |
| 605 | 20240308 | 091400 | 865419300 | 29600 | 29700 | 29700 | 29600 | 1085 |
| 606 | 20240308 | 091300 | 833264600 | 29700 | 29650 | 29700 | 29650 | 702 |
| 607 | 20240308 | 091200 | 812415500 | 29650 | 29650 | 29750 | 29600 | 694 |
| 608 | 20240308 | 091100 | 791819500 | 29650 | 29550 | 29650 | 29550 | 2261 |
| 609 | 20240308 | 091000 | 724906150 | 29600 | 29500 | 29600 | 29450 | 339 |
| 610 | 20240308 | 090900 | 714895950 | 29600 | 29600 | 29600 | 29450 | 3130 |
| 611 | 20240308 | 090800 | 622468450 | 29600 | 29650 | 29700 | 29600 | 1295 |
| 612 | 20240308 | 090700 | 584060250 | 29650 | 29750 | 29750 | 29650 | 2505 |
| 613 | 20240308 | 090600 | 509626900 | 29750 | 29850 | 29850 | 29750 | 790 |
| 614 | 20240308 | 090500 | 486092050 | 29850 | 29750 | 29850 | 29750 | 1641 |
| 615 | 20240308 | 090400 | 437194900 | 29750 | 29750 | 29800 | 29700 | 6255 |
| 616 | 20240308 | 090300 | 250812500 | 29700 | 29750 | 29750 | 29700 | 1889 |
| 617 | 20240308 | 090200 | 194700400 | 29750 | 29750 | 29750 | 29650 | 2052 |
| 618 | 20240308 | 090100 | 133748850 | 29850 | 29800 | 29850 | 29700 | 1450 |
| 619 | 20240308 | 090000 | 90557500 | 29800 | 29700 | 29850 | 29700 | 3044 |