34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 3 | 20240304 | 192800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20240304 | 192700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20240304 | 192600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20240304 | 192500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20240304 | 192400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20240304 | 192300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20240304 | 192200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20240304 | 192100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20240304 | 192000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20240304 | 191900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20240304 | 191800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20240304 | 191700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20240304 | 191600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20240304 | 191500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20240304 | 191400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20240304 | 191300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20240304 | 191200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20240304 | 191100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20240304 | 191000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20240304 | 190900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20240304 | 190800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20240304 | 190700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20240304 | 190600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20240304 | 190500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20240304 | 190400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20240304 | 190300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20240304 | 190200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20240304 | 190100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20240304 | 190000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20240304 | 185900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 33 | 20240304 | 185800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20240304 | 185700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20240304 | 185600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20240304 | 185500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20240304 | 185400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20240304 | 185300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20240304 | 185200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20240304 | 185100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20240304 | 185000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20240304 | 184900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20240304 | 184800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20240304 | 184700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20240304 | 184600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20240304 | 184500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20240304 | 184400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20240304 | 184300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20240304 | 184200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20240304 | 184100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20240304 | 184000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20240304 | 183900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20240304 | 183800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20240304 | 183700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20240304 | 183600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20240304 | 183500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20240304 | 183400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20240304 | 183300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20240304 | 183200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20240304 | 183100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20240304 | 183000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20240304 | 182900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 63 | 20240304 | 182800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20240304 | 182700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20240304 | 182600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20240304 | 182500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20240304 | 182400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20240304 | 182300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20240304 | 182200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20240304 | 182100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20240304 | 182000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20240304 | 181900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20240304 | 181800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20240304 | 181700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20240304 | 181600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20240304 | 181500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20240304 | 181400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20240304 | 181300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20240304 | 181200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20240304 | 181100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20240304 | 181000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20240304 | 180900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20240304 | 180800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20240304 | 180700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20240304 | 180600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20240304 | 180500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20240304 | 180400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20240304 | 180300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20240304 | 180200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20240304 | 180100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20240304 | 180000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20240304 | 175900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 93 | 20240304 | 175800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20240304 | 175700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20240304 | 175600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20240304 | 175500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20240304 | 175400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20240304 | 175300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20240304 | 175200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20240304 | 175100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20240304 | 175000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20240304 | 174900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20240304 | 174800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20240304 | 174700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20240304 | 174600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20240304 | 174500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20240304 | 174400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20240304 | 174300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20240304 | 174200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20240304 | 174100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20240304 | 174000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20240304 | 173900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20240304 | 173800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20240304 | 173700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20240304 | 173600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20240304 | 173500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20240304 | 173400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20240304 | 173300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20240304 | 173200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20240304 | 173100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20240304 | 173000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20240304 | 172900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 123 | 20240304 | 172800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20240304 | 172700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20240304 | 172600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20240304 | 172500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20240304 | 172400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20240304 | 172300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20240304 | 172200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 130 | 20240304 | 172100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20240304 | 172000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20240304 | 171900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20240304 | 171800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20240304 | 171700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20240304 | 171600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20240304 | 171500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20240304 | 171400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20240304 | 171300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20240304 | 171200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20240304 | 171100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 141 | 20240304 | 171000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 142 | 20240304 | 170900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 143 | 20240304 | 170800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 144 | 20240304 | 170700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 145 | 20240304 | 170600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 146 | 20240304 | 170500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 147 | 20240304 | 170400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 148 | 20240304 | 170300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 149 | 20240304 | 170200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 150 | 20240304 | 170100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 151 | 20240304 | 170000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 152 | 20240304 | 165900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 153 | 20240304 | 165800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 154 | 20240304 | 165700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 155 | 20240304 | 165600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 156 | 20240304 | 165500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 157 | 20240304 | 165400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 158 | 20240304 | 165300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 159 | 20240304 | 165200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 160 | 20240304 | 165100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 161 | 20240304 | 165000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 162 | 20240304 | 164900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 163 | 20240304 | 164800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 164 | 20240304 | 164700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 165 | 20240304 | 164600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 166 | 20240304 | 164500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 167 | 20240304 | 164400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 168 | 20240304 | 164300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 169 | 20240304 | 164200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 170 | 20240304 | 164100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 171 | 20240304 | 164000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 172 | 20240304 | 163900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 173 | 20240304 | 163800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 174 | 20240304 | 163700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 175 | 20240304 | 163600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 176 | 20240304 | 163500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 177 | 20240304 | 163400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 178 | 20240304 | 163300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 179 | 20240304 | 163200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 180 | 20240304 | 163100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 181 | 20240304 | 163000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 182 | 20240304 | 162900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 183 | 20240304 | 162800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 184 | 20240304 | 162700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 185 | 20240304 | 162600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 186 | 20240304 | 162500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 187 | 20240304 | 162400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 188 | 20240304 | 162300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 189 | 20240304 | 162200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 190 | 20240304 | 162100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 191 | 20240304 | 162000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 192 | 20240304 | 161900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 193 | 20240304 | 161800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 194 | 20240304 | 161700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 195 | 20240304 | 161600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 196 | 20240304 | 161500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 197 | 20240304 | 161400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 198 | 20240304 | 161300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 199 | 20240304 | 161200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 200 | 20240304 | 161100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 201 | 20240304 | 161000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 202 | 20240304 | 160900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 203 | 20240304 | 160800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 204 | 20240304 | 160700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20240304 | 160600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20240304 | 160500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20240304 | 160400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20240304 | 160300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20240304 | 160200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20240304 | 160100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20240304 | 160000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20240304 | 155900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 213 | 20240304 | 155800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20240304 | 155700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 215 | 20240304 | 155600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 216 | 20240304 | 155500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 217 | 20240304 | 155400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 218 | 20240304 | 155300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 219 | 20240304 | 155200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 220 | 20240304 | 155100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 221 | 20240304 | 155000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 222 | 20240304 | 154900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 223 | 20240304 | 154800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 224 | 20240304 | 154700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 225 | 20240304 | 154600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 226 | 20240304 | 154500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 227 | 20240304 | 154400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 228 | 20240304 | 154300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 229 | 20240304 | 154200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 230 | 20240304 | 154100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 231 | 20240304 | 154000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 232 | 20240304 | 153900 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 233 | 20240304 | 153800 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 234 | 20240304 | 153700 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 235 | 20240304 | 153600 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 236 | 20240304 | 153500 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 237 | 20240304 | 153400 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 238 | 20240304 | 153300 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 239 | 20240304 | 153200 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20240304 | 153100 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20240304 | 153000 | 7598457950 | 30150 | 30150 | 30150 | 30150 | 7322 |
| 242 | 20240304 | 152900 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20240304 | 152800 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240304 | 152700 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20240304 | 152600 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20240304 | 152500 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20240304 | 152400 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20240304 | 152300 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20240304 | 152200 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20240304 | 152100 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20240304 | 152000 | 7377699650 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20240304 | 151900 | 7377699650 | 30200 | 30100 | 30200 | 30100 | 3342 |
| 253 | 20240304 | 151800 | 7276945750 | 30100 | 30100 | 30150 | 30100 | 1168 |
| 254 | 20240304 | 151700 | 7241785500 | 30150 | 30100 | 30150 | 30100 | 1029 |
| 255 | 20240304 | 151600 | 7210802350 | 30100 | 30100 | 30150 | 30100 | 1593 |
| 256 | 20240304 | 151500 | 7162853000 | 30100 | 30100 | 30150 | 30050 | 855 |
| 257 | 20240304 | 151400 | 7137115350 | 30100 | 30100 | 30150 | 30050 | 1025 |
| 258 | 20240304 | 151300 | 7106268050 | 30100 | 30100 | 30150 | 30100 | 287 |
| 259 | 20240304 | 151200 | 7097627450 | 30100 | 30100 | 30150 | 30100 | 246 |
| 260 | 20240304 | 151100 | 7090221100 | 30100 | 30100 | 30150 | 30100 | 258 |
| 261 | 20240304 | 151000 | 7082449550 | 30100 | 30100 | 30150 | 30100 | 121 |
| 262 | 20240304 | 150900 | 7078801950 | 30150 | 30150 | 30150 | 30100 | 263 |
| 263 | 20240304 | 150800 | 7070881600 | 30100 | 30150 | 30150 | 30100 | 876 |
| 264 | 20240304 | 150700 | 7044511950 | 30150 | 30050 | 30150 | 30000 | 1496 |
| 265 | 20240304 | 150600 | 6999492500 | 30000 | 30000 | 30050 | 30000 | 1376 |
| 266 | 20240304 | 150500 | 6958172000 | 30050 | 30050 | 30050 | 30050 | 940 |
| 267 | 20240304 | 150400 | 6929925000 | 30000 | 30000 | 30100 | 30000 | 319 |
| 268 | 20240304 | 150300 | 6920338500 | 30000 | 30050 | 30100 | 30000 | 514 |
| 269 | 20240304 | 150200 | 6904893300 | 29950 | 29950 | 30000 | 29950 | 227 |
| 270 | 20240304 | 150100 | 6898087550 | 29950 | 30000 | 30000 | 29950 | 221 |
| 271 | 20240304 | 150000 | 6891462250 | 30000 | 30000 | 30050 | 29950 | 1163 |
| 272 | 20240304 | 145900 | 6856623300 | 30000 | 30000 | 30000 | 29950 | 1221 |
| 273 | 20240304 | 145800 | 6819995400 | 29950 | 30000 | 30000 | 29950 | 646 |
| 274 | 20240304 | 145700 | 6800618850 | 30000 | 30050 | 30050 | 30000 | 357 |
| 275 | 20240304 | 145600 | 6789902950 | 30050 | 30000 | 30050 | 30000 | 606 |
| 276 | 20240304 | 145500 | 6771719850 | 30000 | 30000 | 30100 | 30000 | 126 |
| 277 | 20240304 | 145400 | 6767938800 | 30050 | 30050 | 30050 | 30000 | 1401 |
| 278 | 20240304 | 145300 | 6725895400 | 30050 | 30050 | 30100 | 30050 | 396 |
| 279 | 20240304 | 145200 | 6713994950 | 30050 | 30100 | 30100 | 30050 | 786 |
| 280 | 20240304 | 145100 | 6690374650 | 30100 | 30100 | 30100 | 30100 | 31 |
| 281 | 20240304 | 145000 | 6689441550 | 30100 | 30100 | 30100 | 30050 | 165 |
| 282 | 20240304 | 144900 | 6684480050 | 30100 | 30100 | 30100 | 30050 | 407 |
| 283 | 20240304 | 144800 | 6672235150 | 30100 | 30100 | 30100 | 30100 | 166 |
| 284 | 20240304 | 144700 | 6667238550 | 30100 | 30100 | 30100 | 30100 | 3 |
| 285 | 20240304 | 144600 | 6667148250 | 30100 | 30100 | 30100 | 30050 | 187 |
| 286 | 20240304 | 144500 | 6661520650 | 30050 | 30050 | 30050 | 30000 | 1722 |
| 287 | 20240304 | 144400 | 6609840400 | 30050 | 30050 | 30050 | 30050 | 449 |
| 288 | 20240304 | 144300 | 6596347950 | 30050 | 30050 | 30050 | 30050 | 345 |
| 289 | 20240304 | 144200 | 6585980700 | 30050 | 30050 | 30050 | 30000 | 147 |
| 290 | 20240304 | 144100 | 6581563550 | 30050 | 30000 | 30050 | 30000 | 256 |
| 291 | 20240304 | 144000 | 6573883350 | 30000 | 30100 | 30100 | 30000 | 1217 |
| 292 | 20240304 | 143900 | 6537314450 | 30100 | 30100 | 30150 | 30100 | 856 |
| 293 | 20240304 | 143800 | 6511522750 | 30150 | 30100 | 30150 | 30100 | 1710 |
| 294 | 20240304 | 143700 | 6459970600 | 30100 | 30050 | 30100 | 30050 | 322 |
| 295 | 20240304 | 143600 | 6450281350 | 30100 | 30100 | 30100 | 30100 | 334 |
| 296 | 20240304 | 143500 | 6440227950 | 30100 | 30050 | 30100 | 30050 | 383 |
| 297 | 20240304 | 143400 | 6428716400 | 30050 | 30100 | 30100 | 30050 | 1275 |
| 298 | 20240304 | 143300 | 6390344650 | 30100 | 30100 | 30150 | 30100 | 259 |
| 299 | 20240304 | 143200 | 6382545450 | 30100 | 30150 | 30150 | 30100 | 379 |
| 300 | 20240304 | 143100 | 6371126450 | 30150 | 30100 | 30150 | 30100 | 124 |
| 301 | 20240304 | 143000 | 6367388000 | 30100 | 30150 | 30150 | 30100 | 458 |
| 302 | 20240304 | 142900 | 6353585150 | 30100 | 30150 | 30150 | 30100 | 62 |
| 303 | 20240304 | 142800 | 6351717550 | 30100 | 30200 | 30200 | 30100 | 526 |
| 304 | 20240304 | 142700 | 6335853500 | 30150 | 30150 | 30150 | 30150 | 405 |
| 305 | 20240304 | 142600 | 6323642750 | 30150 | 30100 | 30150 | 30100 | 703 |
| 306 | 20240304 | 142500 | 6302454200 | 30100 | 30050 | 30100 | 30050 | 338 |
| 307 | 20240304 | 142400 | 6292282200 | 30100 | 30100 | 30100 | 30100 | 100 |
| 308 | 20240304 | 142300 | 6289272200 | 30100 | 30050 | 30100 | 30050 | 588 |
| 309 | 20240304 | 142200 | 6271573450 | 30050 | 30050 | 30100 | 30050 | 349 |
| 310 | 20240304 | 142100 | 6261078450 | 30050 | 30100 | 30100 | 30000 | 687 |
| 311 | 20240304 | 142000 | 6240445850 | 30050 | 30050 | 30100 | 30000 | 657 |
| 312 | 20240304 | 141900 | 6220704500 | 30100 | 30050 | 30100 | 30050 | 650 |
| 313 | 20240304 | 141800 | 6201170050 | 30050 | 30100 | 30100 | 30000 | 1989 |
| 314 | 20240304 | 141700 | 6141419600 | 30100 | 30100 | 30100 | 30050 | 1714 |
| 315 | 20240304 | 141600 | 6089835400 | 30150 | 30150 | 30150 | 30150 | 85 |
| 316 | 20240304 | 141500 | 6087272650 | 30150 | 30150 | 30150 | 30100 | 41 |
| 317 | 20240304 | 141400 | 6086036550 | 30150 | 30100 | 30200 | 30100 | 656 |
| 318 | 20240304 | 141300 | 6066257300 | 30200 | 30100 | 30200 | 30100 | 1827 |
| 319 | 20240304 | 141200 | 6011180750 | 30150 | 30150 | 30150 | 30100 | 296 |
| 320 | 20240304 | 141100 | 6002259650 | 30100 | 30150 | 30150 | 30100 | 522 |
| 321 | 20240304 | 141000 | 5986543850 | 30100 | 30200 | 30200 | 30100 | 2055 |
| 322 | 20240304 | 140900 | 5924565100 | 30150 | 30200 | 30200 | 30150 | 1138 |
| 323 | 20240304 | 140800 | 5890206550 | 30200 | 30200 | 30200 | 30150 | 1484 |
| 324 | 20240304 | 140700 | 5845401300 | 30150 | 30200 | 30250 | 30150 | 3212 |
| 325 | 20240304 | 140600 | 5748422550 | 30200 | 29900 | 30200 | 29900 | 20590 |
| 326 | 20240304 | 140500 | 5129904650 | 29900 | 29900 | 29900 | 29900 | 803 |
| 327 | 20240304 | 140400 | 5105894950 | 29900 | 29900 | 29900 | 29900 | 16 |
| 328 | 20240304 | 140300 | 5105416550 | 29850 | 29850 | 29850 | 29850 | 462 |
| 329 | 20240304 | 140200 | 5091625850 | 29850 | 29800 | 29850 | 29800 | 76 |
| 330 | 20240304 | 140100 | 5089359900 | 29850 | 29850 | 29850 | 29850 | 60 |
| 331 | 20240304 | 140000 | 5087568900 | 29800 | 29800 | 29850 | 29800 | 71 |
| 332 | 20240304 | 135900 | 5085453050 | 29800 | 29850 | 29850 | 29800 | 85 |
| 333 | 20240304 | 135800 | 5082919200 | 29850 | 29850 | 29850 | 29800 | 149 |
| 334 | 20240304 | 135700 | 5078473900 | 29800 | 29800 | 29850 | 29800 | 141 |
| 335 | 20240304 | 135600 | 5074268800 | 29850 | 29800 | 29850 | 29800 | 67 |
| 336 | 20240304 | 135500 | 5072272100 | 29750 | 29750 | 29800 | 29750 | 115 |
| 337 | 20240304 | 135400 | 5068848800 | 29750 | 29750 | 29800 | 29750 | 56 |
| 338 | 20240304 | 135300 | 5067182300 | 29750 | 29750 | 29800 | 29750 | 59 |
| 339 | 20240304 | 135200 | 5065426400 | 29750 | 29750 | 29800 | 29750 | 284 |
| 340 | 20240304 | 135100 | 5056968500 | 29800 | 29750 | 29800 | 29750 | 63 |
| 341 | 20240304 | 135000 | 5055093450 | 29750 | 29750 | 29800 | 29750 | 97 |
| 342 | 20240304 | 134900 | 5052207000 | 29750 | 29750 | 29800 | 29750 | 207 |
| 343 | 20240304 | 134800 | 5046048700 | 29800 | 29750 | 29800 | 29750 | 323 |
| 344 | 20240304 | 134700 | 5036438800 | 29750 | 29750 | 29800 | 29750 | 75 |
| 345 | 20240304 | 134600 | 5034207400 | 29750 | 29750 | 29800 | 29750 | 84 |
| 346 | 20240304 | 134500 | 5031707800 | 29750 | 29800 | 29800 | 29750 | 121 |
| 347 | 20240304 | 134400 | 5028103500 | 29800 | 29800 | 29850 | 29800 | 288 |
| 348 | 20240304 | 134300 | 5019520450 | 29800 | 29900 | 29900 | 29800 | 187 |
| 349 | 20240304 | 134200 | 5013934100 | 29900 | 29800 | 29900 | 29800 | 315 |
| 350 | 20240304 | 134100 | 5004535400 | 29800 | 29800 | 29850 | 29800 | 94 |
| 351 | 20240304 | 134000 | 5001733000 | 29800 | 29850 | 29900 | 29800 | 729 |
| 352 | 20240304 | 133900 | 4979966650 | 29800 | 29850 | 29850 | 29800 | 463 |
| 353 | 20240304 | 133800 | 4966168600 | 29800 | 29850 | 29850 | 29800 | 99 |
| 354 | 20240304 | 133700 | 4963214700 | 29800 | 29850 | 29850 | 29800 | 222 |
| 355 | 20240304 | 133600 | 4956598350 | 29850 | 29850 | 29850 | 29800 | 68 |
| 356 | 20240304 | 133500 | 4954570250 | 29850 | 29850 | 29850 | 29800 | 44 |
| 357 | 20240304 | 133400 | 4953257800 | 29850 | 29900 | 29900 | 29850 | 129 |
| 358 | 20240304 | 133300 | 4949404500 | 29900 | 29850 | 29900 | 29850 | 65 |
| 359 | 20240304 | 133200 | 4947463150 | 29850 | 29850 | 29900 | 29850 | 449 |
| 360 | 20240304 | 133100 | 4934051150 | 29850 | 29850 | 29850 | 29850 | 103 |
| 361 | 20240304 | 133000 | 4930976600 | 29850 | 29900 | 29900 | 29850 | 205 |
| 362 | 20240304 | 132900 | 4924856050 | 29850 | 29900 | 29900 | 29850 | 969 |
| 363 | 20240304 | 132800 | 4895883400 | 29900 | 29900 | 29950 | 29900 | 204 |
| 364 | 20240304 | 132700 | 4889782700 | 29900 | 29900 | 29950 | 29900 | 198 |
| 365 | 20240304 | 132600 | 4883856000 | 29950 | 29900 | 29950 | 29900 | 221 |
| 366 | 20240304 | 132500 | 4877243550 | 29950 | 29950 | 29950 | 29900 | 643 |
| 367 | 20240304 | 132400 | 4858015150 | 29900 | 29900 | 29950 | 29900 | 72 |
| 368 | 20240304 | 132300 | 4855861450 | 29950 | 29900 | 29950 | 29900 | 47 |
| 369 | 20240304 | 132200 | 4854455900 | 29950 | 29950 | 29950 | 29900 | 1293 |
| 370 | 20240304 | 132100 | 4815775450 | 30000 | 29900 | 30000 | 29900 | 979 |
| 371 | 20240304 | 132000 | 4786455500 | 29900 | 29950 | 30000 | 29900 | 404 |
| 372 | 20240304 | 131900 | 4774354250 | 29950 | 29950 | 30000 | 29900 | 1197 |
| 373 | 20240304 | 131800 | 4738504650 | 29950 | 29950 | 29950 | 29900 | 1236 |
| 374 | 20240304 | 131700 | 4701486550 | 29950 | 29950 | 30000 | 29900 | 1629 |
| 375 | 20240304 | 131600 | 4652681900 | 29950 | 29950 | 29950 | 29900 | 4254 |
| 376 | 20240304 | 131500 | 4525283550 | 29950 | 29900 | 29950 | 29850 | 1681 |
| 377 | 20240304 | 131400 | 4475014900 | 29850 | 29800 | 29950 | 29800 | 4214 |
| 378 | 20240304 | 131300 | 4349054900 | 29850 | 29750 | 29850 | 29750 | 969 |
| 379 | 20240304 | 131200 | 4320175450 | 29800 | 29800 | 29800 | 29750 | 181 |
| 380 | 20240304 | 131100 | 4314785850 | 29750 | 29750 | 29800 | 29750 | 51 |
| 381 | 20240304 | 131000 | 4313267300 | 29800 | 29750 | 29800 | 29700 | 189 |
| 382 | 20240304 | 130900 | 4307647950 | 29700 | 29750 | 29750 | 29700 | 431 |
| 383 | 20240304 | 130800 | 4294828700 | 29700 | 29700 | 29750 | 29700 | 82 |
| 384 | 20240304 | 130700 | 4292391750 | 29750 | 29700 | 29750 | 29700 | 64 |
| 385 | 20240304 | 130600 | 4290490250 | 29700 | 29700 | 29750 | 29700 | 127 |
| 386 | 20240304 | 130500 | 4286717550 | 29750 | 29750 | 29750 | 29700 | 58 |
| 387 | 20240304 | 130400 | 4284992750 | 29700 | 29650 | 29750 | 29650 | 685 |
| 388 | 20240304 | 130300 | 4264650150 | 29700 | 29650 | 29700 | 29650 | 217 |
| 389 | 20240304 | 130200 | 4258213650 | 29650 | 29600 | 29650 | 29600 | 100 |
| 390 | 20240304 | 130100 | 4255249650 | 29600 | 29650 | 29650 | 29600 | 211 |
| 391 | 20240304 | 130000 | 4248997200 | 29600 | 29650 | 29650 | 29600 | 159 |
| 392 | 20240304 | 125900 | 4244284400 | 29650 | 29650 | 29700 | 29650 | 50 |
| 393 | 20240304 | 125800 | 4242801150 | 29650 | 29650 | 29650 | 29650 | 80 |
| 394 | 20240304 | 125700 | 4240429150 | 29650 | 29650 | 29700 | 29650 | 56 |
| 395 | 20240304 | 125600 | 4238768100 | 29650 | 29650 | 29700 | 29600 | 290 |
| 396 | 20240304 | 125500 | 4230169950 | 29650 | 29700 | 29700 | 29650 | 1004 |
| 397 | 20240304 | 125400 | 4200401000 | 29700 | 29700 | 29750 | 29700 | 69 |
| 398 | 20240304 | 125300 | 4198351650 | 29700 | 29700 | 29750 | 29700 | 42 |
| 399 | 20240304 | 125200 | 4197103600 | 29650 | 29700 | 29700 | 29650 | 87 |
| 400 | 20240304 | 125100 | 4194523950 | 29650 | 29650 | 29650 | 29650 | 257 |
| 401 | 20240304 | 125000 | 4186903900 | 29650 | 29650 | 29650 | 29650 | 31 |
| 402 | 20240304 | 124900 | 4185984750 | 29650 | 29750 | 29750 | 29600 | 467 |
| 403 | 20240304 | 124800 | 4172119900 | 29750 | 29650 | 29750 | 29650 | 451 |
| 404 | 20240304 | 124700 | 4158724800 | 29700 | 29650 | 29700 | 29600 | 6896 |
| 405 | 20240304 | 124600 | 3954320500 | 29650 | 29650 | 29650 | 29600 | 822 |
| 406 | 20240304 | 124500 | 3929956200 | 29650 | 29650 | 29700 | 29650 | 78 |
| 407 | 20240304 | 124400 | 3927643300 | 29650 | 29700 | 29700 | 29650 | 42 |
| 408 | 20240304 | 124300 | 3926396200 | 29650 | 29700 | 29700 | 29650 | 183 |
| 409 | 20240304 | 124200 | 3920966300 | 29650 | 29700 | 29700 | 29650 | 306 |
| 410 | 20240304 | 124100 | 3911892450 | 29650 | 29650 | 29700 | 29650 | 76 |
| 411 | 20240304 | 124000 | 3909638400 | 29650 | 29650 | 29700 | 29650 | 300 |
| 412 | 20240304 | 123900 | 3900743250 | 29650 | 29650 | 29700 | 29650 | 103 |
| 413 | 20240304 | 123800 | 3897688650 | 29650 | 29700 | 29700 | 29650 | 64 |
| 414 | 20240304 | 123700 | 3895791000 | 29700 | 29700 | 29700 | 29650 | 74 |
| 415 | 20240304 | 123600 | 3893596150 | 29700 | 29750 | 29750 | 29650 | 73 |
| 416 | 20240304 | 123500 | 3891426900 | 29750 | 29650 | 29750 | 29650 | 97 |
| 417 | 20240304 | 123400 | 3888546650 | 29650 | 29650 | 29700 | 29650 | 128 |
| 418 | 20240304 | 123300 | 3884748750 | 29650 | 29650 | 29700 | 29650 | 153 |
| 419 | 20240304 | 123200 | 3880211700 | 29650 | 29650 | 29700 | 29650 | 188 |
| 420 | 20240304 | 123100 | 3874636500 | 29650 | 29700 | 29700 | 29650 | 374 |
| 421 | 20240304 | 123000 | 3863539750 | 29650 | 29650 | 29700 | 29650 | 161 |
| 422 | 20240304 | 122900 | 3858765500 | 29650 | 29700 | 29700 | 29650 | 49 |
| 423 | 20240304 | 122800 | 3857312450 | 29650 | 29650 | 29700 | 29650 | 122 |
| 424 | 20240304 | 122700 | 3853691650 | 29650 | 29650 | 29650 | 29650 | 1400 |
| 425 | 20240304 | 122600 | 3812181650 | 29700 | 29650 | 29700 | 29650 | 23 |
| 426 | 20240304 | 122500 | 3811499000 | 29650 | 29700 | 29700 | 29650 | 163 |
| 427 | 20240304 | 122400 | 3806660200 | 29700 | 29700 | 29700 | 29650 | 75 |
| 428 | 20240304 | 122300 | 3804435450 | 29700 | 29750 | 29750 | 29700 | 125 |
| 429 | 20240304 | 122200 | 3800720800 | 29700 | 29700 | 29750 | 29700 | 62 |
| 430 | 20240304 | 122100 | 3798879300 | 29750 | 29700 | 29750 | 29700 | 130 |
| 431 | 20240304 | 122000 | 3795014800 | 29700 | 29750 | 29750 | 29700 | 32 |
| 432 | 20240304 | 121900 | 3794063500 | 29700 | 29750 | 29750 | 29700 | 100 |
| 433 | 20240304 | 121800 | 3791092500 | 29700 | 29750 | 29750 | 29700 | 111 |
| 434 | 20240304 | 121700 | 3787794300 | 29700 | 29750 | 29750 | 29700 | 139 |
| 435 | 20240304 | 121600 | 3783659600 | 29700 | 29750 | 29750 | 29700 | 102 |
| 436 | 20240304 | 121500 | 3780628400 | 29700 | 29700 | 29750 | 29700 | 103 |
| 437 | 20240304 | 121400 | 3777568600 | 29700 | 29750 | 29750 | 29700 | 147 |
| 438 | 20240304 | 121300 | 3773197250 | 29700 | 29750 | 29750 | 29700 | 77 |
| 439 | 20240304 | 121200 | 3770910200 | 29700 | 29650 | 29700 | 29650 | 433 |
| 440 | 20240304 | 121100 | 3758064950 | 29650 | 29700 | 29700 | 29650 | 223 |
| 441 | 20240304 | 121000 | 3751452500 | 29700 | 29650 | 29750 | 29650 | 72 |
| 442 | 20240304 | 120900 | 3749315200 | 29650 | 29700 | 29700 | 29650 | 52 |
| 443 | 20240304 | 120800 | 3747771850 | 29700 | 29700 | 29750 | 29700 | 121 |
| 444 | 20240304 | 120700 | 3744177450 | 29700 | 29700 | 29700 | 29700 | 98 |
| 445 | 20240304 | 120600 | 3741266850 | 29700 | 29750 | 29750 | 29700 | 601 |
| 446 | 20240304 | 120500 | 3723416450 | 29750 | 29750 | 29800 | 29700 | 812 |
| 447 | 20240304 | 120400 | 3699229000 | 29750 | 29700 | 29750 | 29700 | 116 |
| 448 | 20240304 | 120300 | 3695783200 | 29700 | 29750 | 29750 | 29700 | 156 |
| 449 | 20240304 | 120200 | 3691149150 | 29750 | 29750 | 29750 | 29700 | 49 |
| 450 | 20240304 | 120100 | 3689692600 | 29750 | 29800 | 29800 | 29750 | 84 |
| 451 | 20240304 | 120000 | 3687192550 | 29750 | 29700 | 29800 | 29700 | 1301 |
| 452 | 20240304 | 115900 | 3648489350 | 29650 | 29650 | 29750 | 29650 | 71 |
| 453 | 20240304 | 115800 | 3646380150 | 29650 | 29700 | 29750 | 29650 | 354 |
| 454 | 20240304 | 115700 | 3635867700 | 29750 | 29700 | 29750 | 29650 | 806 |
| 455 | 20240304 | 115600 | 3611927000 | 29650 | 29650 | 29700 | 29650 | 93 |
| 456 | 20240304 | 115500 | 3609167750 | 29650 | 29650 | 29650 | 29600 | 513 |
| 457 | 20240304 | 115400 | 3593958800 | 29600 | 29600 | 29650 | 29600 | 108 |
| 458 | 20240304 | 115300 | 3590759200 | 29600 | 29650 | 29650 | 29600 | 98 |
| 459 | 20240304 | 115200 | 3587855750 | 29600 | 29650 | 29650 | 29600 | 91 |
| 460 | 20240304 | 115100 | 3585160400 | 29650 | 29650 | 29650 | 29600 | 68 |
| 461 | 20240304 | 115000 | 3583146800 | 29650 | 29600 | 29650 | 29600 | 98 |
| 462 | 20240304 | 114900 | 3580244550 | 29650 | 29650 | 29650 | 29600 | 85 |
| 463 | 20240304 | 114800 | 3577728100 | 29650 | 29600 | 29650 | 29600 | 196 |
| 464 | 20240304 | 114700 | 3571921150 | 29600 | 29600 | 29650 | 29600 | 109 |
| 465 | 20240304 | 114600 | 3568694500 | 29600 | 29600 | 29650 | 29600 | 19 |
| 466 | 20240304 | 114500 | 3568131450 | 29600 | 29650 | 29650 | 29600 | 45 |
| 467 | 20240304 | 114400 | 3566798800 | 29650 | 29600 | 29650 | 29600 | 143 |
| 468 | 20240304 | 114300 | 3562565400 | 29650 | 29650 | 29650 | 29600 | 32 |
| 469 | 20240304 | 114200 | 3561617300 | 29600 | 29550 | 29600 | 29550 | 278 |
| 470 | 20240304 | 114100 | 3553396900 | 29600 | 29650 | 29650 | 29600 | 179 |
| 471 | 20240304 | 114000 | 3548097700 | 29650 | 29600 | 29650 | 29550 | 366 |
| 472 | 20240304 | 113900 | 3537260000 | 29550 | 29600 | 29700 | 29550 | 569 |
| 473 | 20240304 | 113800 | 3520403750 | 29600 | 29600 | 29600 | 29600 | 724 |
| 474 | 20240304 | 113700 | 3498973350 | 29600 | 29600 | 29650 | 29600 | 63 |
| 475 | 20240304 | 113600 | 3497107500 | 29650 | 29600 | 29650 | 29600 | 224 |
| 476 | 20240304 | 113500 | 3490474400 | 29600 | 29600 | 29650 | 29600 | 517 |
| 477 | 20240304 | 113400 | 3475170600 | 29600 | 29650 | 29650 | 29600 | 233 |
| 478 | 20240304 | 113300 | 3468270100 | 29600 | 29650 | 29700 | 29600 | 156 |
| 479 | 20240304 | 113200 | 3463645350 | 29700 | 29650 | 29700 | 29650 | 99 |
| 480 | 20240304 | 113100 | 3460709050 | 29700 | 29650 | 29700 | 29650 | 67 |
| 481 | 20240304 | 113000 | 3458722250 | 29650 | 29650 | 29700 | 29650 | 139 |
| 482 | 20240304 | 112900 | 3454598650 | 29650 | 29650 | 29650 | 29650 | 87 |
| 483 | 20240304 | 112800 | 3452019100 | 29650 | 29650 | 29700 | 29650 | 408 |
| 484 | 20240304 | 112700 | 3439918500 | 29650 | 29650 | 29700 | 29650 | 126 |
| 485 | 20240304 | 112600 | 3436182500 | 29650 | 29650 | 29700 | 29650 | 89 |
| 486 | 20240304 | 112500 | 3433541800 | 29650 | 29650 | 29650 | 29600 | 126 |
| 487 | 20240304 | 112400 | 3429806600 | 29600 | 29650 | 29650 | 29600 | 145 |
| 488 | 20240304 | 112300 | 3425509200 | 29650 | 29600 | 29650 | 29600 | 162 |
| 489 | 20240304 | 112200 | 3420707900 | 29650 | 29650 | 29650 | 29600 | 292 |
| 490 | 20240304 | 112100 | 3412057450 | 29650 | 29600 | 29650 | 29600 | 65 |
| 491 | 20240304 | 112000 | 3410131700 | 29600 | 29600 | 29600 | 29600 | 112 |
| 492 | 20240304 | 111900 | 3406816500 | 29600 | 29600 | 29650 | 29600 | 152 |
| 493 | 20240304 | 111800 | 3402313950 | 29600 | 29600 | 29600 | 29600 | 55 |
| 494 | 20240304 | 111700 | 3400685950 | 29600 | 29650 | 29650 | 29600 | 236 |
| 495 | 20240304 | 111600 | 3393699400 | 29600 | 29650 | 29650 | 29600 | 337 |
| 496 | 20240304 | 111500 | 3383723750 | 29650 | 29650 | 29650 | 29600 | 310 |
| 497 | 20240304 | 111400 | 3374534900 | 29600 | 29650 | 29650 | 29600 | 88 |
| 498 | 20240304 | 111300 | 3371928600 | 29600 | 29600 | 29650 | 29600 | 198 |
| 499 | 20240304 | 111200 | 3366067700 | 29600 | 29650 | 29650 | 29600 | 45 |
| 500 | 20240304 | 111100 | 3364734800 | 29600 | 29600 | 29650 | 29600 | 314 |
| 501 | 20240304 | 111000 | 3355429300 | 29600 | 29650 | 29650 | 29600 | 32 |
| 502 | 20240304 | 110900 | 3354481300 | 29650 | 29600 | 29650 | 29600 | 284 |
| 503 | 20240304 | 110800 | 3346068150 | 29600 | 29600 | 29650 | 29600 | 145 |
| 504 | 20240304 | 110700 | 3341772800 | 29600 | 29650 | 29650 | 29600 | 24 |
| 505 | 20240304 | 110600 | 3341061650 | 29650 | 29600 | 29650 | 29600 | 122 |
| 506 | 20240304 | 110500 | 3337448450 | 29600 | 29700 | 29700 | 29600 | 353 |
| 507 | 20240304 | 110400 | 3326985400 | 29650 | 29600 | 29700 | 29600 | 449 |
| 508 | 20240304 | 110300 | 3313676600 | 29600 | 29600 | 29650 | 29600 | 42 |
| 509 | 20240304 | 110200 | 3312432700 | 29600 | 29650 | 29650 | 29600 | 721 |
| 510 | 20240304 | 110100 | 3291069450 | 29650 | 29600 | 29650 | 29600 | 161 |
| 511 | 20240304 | 110000 | 3286295900 | 29600 | 29650 | 29650 | 29550 | 1130 |
| 512 | 20240304 | 105900 | 3252841150 | 29650 | 29600 | 29700 | 29600 | 169 |
| 513 | 20240304 | 105800 | 3247832150 | 29600 | 29600 | 29600 | 29550 | 555 |
| 514 | 20240304 | 105700 | 3231404200 | 29600 | 29650 | 29650 | 29600 | 1567 |
| 515 | 20240304 | 105600 | 3184990350 | 29650 | 29700 | 29700 | 29650 | 169 |
| 516 | 20240304 | 105500 | 3179975300 | 29700 | 29700 | 29700 | 29650 | 999 |
| 517 | 20240304 | 105400 | 3150306300 | 29700 | 29650 | 29700 | 29650 | 349 |
| 518 | 20240304 | 105300 | 3139942350 | 29700 | 29700 | 29750 | 29650 | 597 |
| 519 | 20240304 | 105200 | 3122212750 | 29700 | 29700 | 29750 | 29700 | 394 |
| 520 | 20240304 | 105100 | 3110502900 | 29750 | 29700 | 29750 | 29700 | 498 |
| 521 | 20240304 | 105000 | 3095703450 | 29700 | 29750 | 29750 | 29700 | 327 |
| 522 | 20240304 | 104900 | 3085990500 | 29700 | 29700 | 29750 | 29700 | 110 |
| 523 | 20240304 | 104800 | 3082723350 | 29700 | 29700 | 29750 | 29700 | 90 |
| 524 | 20240304 | 104700 | 3080049750 | 29750 | 29800 | 29800 | 29750 | 270 |
| 525 | 20240304 | 104600 | 3072016600 | 29800 | 29750 | 29800 | 29750 | 161 |
| 526 | 20240304 | 104500 | 3067225200 | 29800 | 29800 | 29800 | 29750 | 592 |
| 527 | 20240304 | 104400 | 3049586750 | 29750 | 29750 | 29750 | 29750 | 157 |
| 528 | 20240304 | 104300 | 3044916000 | 29750 | 29700 | 29800 | 29700 | 290 |
| 529 | 20240304 | 104200 | 3036290200 | 29700 | 29750 | 29750 | 29700 | 462 |
| 530 | 20240304 | 104100 | 3022550450 | 29750 | 29750 | 29800 | 29750 | 255 |
| 531 | 20240304 | 104000 | 3014962350 | 29750 | 29800 | 29800 | 29750 | 239 |
| 532 | 20240304 | 103900 | 3007848250 | 29800 | 29800 | 29850 | 29800 | 149 |
| 533 | 20240304 | 103800 | 3003407150 | 29800 | 29800 | 29850 | 29800 | 50 |
| 534 | 20240304 | 103700 | 3001917100 | 29800 | 29750 | 29850 | 29750 | 352 |
| 535 | 20240304 | 103600 | 2991430350 | 29750 | 29800 | 29800 | 29750 | 233 |
| 536 | 20240304 | 103500 | 2984491450 | 29750 | 29800 | 29800 | 29750 | 422 |
| 537 | 20240304 | 103400 | 2971921400 | 29750 | 29800 | 29800 | 29750 | 186 |
| 538 | 20240304 | 103300 | 2966382300 | 29750 | 29750 | 29800 | 29750 | 317 |
| 539 | 20240304 | 103200 | 2956939500 | 29750 | 29750 | 29800 | 29750 | 105 |
| 540 | 20240304 | 103100 | 2953814900 | 29750 | 29850 | 29850 | 29750 | 320 |
| 541 | 20240304 | 103000 | 2944278400 | 29800 | 29850 | 29850 | 29800 | 201 |
| 542 | 20240304 | 102900 | 2938282600 | 29800 | 29800 | 29850 | 29800 | 66 |
| 543 | 20240304 | 102800 | 2936315000 | 29850 | 29850 | 29850 | 29800 | 112 |
| 544 | 20240304 | 102700 | 2932976500 | 29850 | 29850 | 29850 | 29800 | 409 |
| 545 | 20240304 | 102600 | 2920777400 | 29850 | 29800 | 29850 | 29800 | 304 |
| 546 | 20240304 | 102500 | 2911708250 | 29750 | 29800 | 29850 | 29750 | 63 |
| 547 | 20240304 | 102400 | 2909833050 | 29800 | 29750 | 29800 | 29750 | 87 |
| 548 | 20240304 | 102300 | 2907244700 | 29750 | 29800 | 29800 | 29750 | 105 |
| 549 | 20240304 | 102200 | 2904117800 | 29800 | 29750 | 29800 | 29750 | 305 |
| 550 | 20240304 | 102100 | 2895038250 | 29750 | 29750 | 29800 | 29750 | 348 |
| 551 | 20240304 | 102000 | 2884679950 | 29750 | 29800 | 29800 | 29750 | 198 |
| 552 | 20240304 | 101900 | 2878779700 | 29800 | 29800 | 29850 | 29800 | 91 |
| 553 | 20240304 | 101800 | 2876067150 | 29800 | 29800 | 29800 | 29800 | 161 |
| 554 | 20240304 | 101700 | 2871269350 | 29800 | 29800 | 29800 | 29750 | 826 |
| 555 | 20240304 | 101600 | 2846669350 | 29800 | 29850 | 29850 | 29800 | 428 |
| 556 | 20240304 | 101500 | 2833894300 | 29850 | 29800 | 29850 | 29800 | 156 |
| 557 | 20240304 | 101400 | 2829245100 | 29800 | 29850 | 29900 | 29800 | 1098 |
| 558 | 20240304 | 101300 | 2796517800 | 29850 | 29850 | 29900 | 29850 | 409 |
| 559 | 20240304 | 101200 | 2784299150 | 29850 | 29900 | 29900 | 29800 | 224 |
| 560 | 20240304 | 101100 | 2777617400 | 29900 | 29900 | 29900 | 29850 | 2620 |
| 561 | 20240304 | 101000 | 2699395650 | 29900 | 29900 | 29950 | 29900 | 1725 |
| 562 | 20240304 | 100900 | 2647817550 | 29900 | 29900 | 29950 | 29900 | 163 |
| 563 | 20240304 | 100800 | 2642940750 | 29900 | 29900 | 29950 | 29900 | 1077 |
| 564 | 20240304 | 100700 | 2610695650 | 29950 | 29900 | 29950 | 29900 | 411 |
| 565 | 20240304 | 100600 | 2598406200 | 29850 | 29900 | 29900 | 29850 | 243 |
| 566 | 20240304 | 100500 | 2591143500 | 29900 | 29850 | 29900 | 29800 | 3407 |
| 567 | 20240304 | 100400 | 2489338350 | 29850 | 29850 | 29850 | 29800 | 96 |
| 568 | 20240304 | 100300 | 2486473450 | 29850 | 29800 | 29850 | 29800 | 73 |
| 569 | 20240304 | 100200 | 2484297000 | 29800 | 29800 | 29850 | 29800 | 349 |
| 570 | 20240304 | 100100 | 2473896650 | 29800 | 29800 | 29850 | 29800 | 70 |
| 571 | 20240304 | 100000 | 2471809750 | 29850 | 29800 | 29850 | 29750 | 975 |
| 572 | 20240304 | 095900 | 2442747250 | 29800 | 29750 | 29800 | 29750 | 26 |
| 573 | 20240304 | 095800 | 2441973150 | 29750 | 29750 | 29750 | 29750 | 227 |
| 574 | 20240304 | 095700 | 2435219900 | 29800 | 29750 | 29800 | 29750 | 138 |
| 575 | 20240304 | 095600 | 2431111650 | 29750 | 29800 | 29800 | 29700 | 743 |
| 576 | 20240304 | 095500 | 2409007850 | 29800 | 29750 | 29800 | 29750 | 275 |
| 577 | 20240304 | 095400 | 2400825550 | 29800 | 29750 | 29800 | 29750 | 433 |
| 578 | 20240304 | 095300 | 2387936500 | 29800 | 29750 | 29800 | 29750 | 26 |
| 579 | 20240304 | 095200 | 2387162450 | 29750 | 29800 | 29800 | 29750 | 325 |
| 580 | 20240304 | 095100 | 2377492100 | 29800 | 29750 | 29800 | 29750 | 352 |
| 581 | 20240304 | 095000 | 2367003250 | 29800 | 29750 | 29800 | 29750 | 583 |
| 582 | 20240304 | 094900 | 2349644350 | 29800 | 29800 | 29850 | 29800 | 1897 |
| 583 | 20240304 | 094800 | 2293111050 | 29850 | 29850 | 29850 | 29850 | 177 |
| 584 | 20240304 | 094700 | 2287827600 | 29850 | 29850 | 29900 | 29850 | 307 |
| 585 | 20240304 | 094600 | 2278662450 | 29850 | 29850 | 29850 | 29850 | 708 |
| 586 | 20240304 | 094500 | 2257528650 | 29850 | 29900 | 29900 | 29850 | 938 |
| 587 | 20240304 | 094400 | 2229513700 | 29900 | 29900 | 29950 | 29900 | 219 |
| 588 | 20240304 | 094300 | 2222965400 | 29900 | 29850 | 29900 | 29850 | 1046 |
| 589 | 20240304 | 094200 | 2191701850 | 29850 | 29850 | 29900 | 29850 | 220 |
| 590 | 20240304 | 094100 | 2185134100 | 29850 | 29850 | 29950 | 29800 | 3043 |
| 591 | 20240304 | 094000 | 2094210850 | 29850 | 29900 | 29900 | 29850 | 1714 |
| 592 | 20240304 | 093900 | 2043038850 | 29900 | 29900 | 29950 | 29900 | 2473 |
| 593 | 20240304 | 093800 | 1969092950 | 29900 | 29950 | 29950 | 29900 | 2815 |
| 594 | 20240304 | 093700 | 1884849050 | 29950 | 29900 | 29950 | 29800 | 3503 |
| 595 | 20240304 | 093600 | 1780184800 | 29900 | 29850 | 29900 | 29800 | 1228 |
| 596 | 20240304 | 093500 | 1743527750 | 29850 | 29800 | 29850 | 29800 | 3751 |
| 597 | 20240304 | 093400 | 1631649550 | 29800 | 29750 | 29800 | 29750 | 271 |
| 598 | 20240304 | 093300 | 1623586450 | 29800 | 29650 | 29800 | 29650 | 2603 |
| 599 | 20240304 | 093200 | 1546225600 | 29650 | 29700 | 29700 | 29650 | 1079 |
| 600 | 20240304 | 093100 | 1514215450 | 29700 | 29700 | 29750 | 29700 | 577 |
| 601 | 20240304 | 093000 | 1497062650 | 29700 | 29700 | 29750 | 29700 | 664 |
| 602 | 20240304 | 092900 | 1477340850 | 29700 | 29700 | 29750 | 29700 | 774 |
| 603 | 20240304 | 092800 | 1454352750 | 29700 | 29700 | 29700 | 29650 | 192 |
| 604 | 20240304 | 092700 | 1448656450 | 29700 | 29700 | 29700 | 29650 | 2539 |
| 605 | 20240304 | 092600 | 1373288000 | 29650 | 29700 | 29700 | 29650 | 1363 |
| 606 | 20240304 | 092500 | 1332864550 | 29650 | 29650 | 29700 | 29600 | 672 |
| 607 | 20240304 | 092400 | 1312939950 | 29650 | 29650 | 29650 | 29600 | 916 |
| 608 | 20240304 | 092300 | 1285781050 | 29650 | 29700 | 29700 | 29650 | 1295 |
| 609 | 20240304 | 092200 | 1247352400 | 29700 | 29550 | 29700 | 29550 | 5272 |
| 610 | 20240304 | 092100 | 1090996900 | 29550 | 29550 | 29600 | 29550 | 952 |
| 611 | 20240304 | 092000 | 1062864650 | 29500 | 29550 | 29550 | 29500 | 1350 |
| 612 | 20240304 | 091900 | 1023013950 | 29550 | 29550 | 29550 | 29500 | 321 |
| 613 | 20240304 | 091800 | 1013542800 | 29550 | 29550 | 29550 | 29500 | 209 |
| 614 | 20240304 | 091700 | 1007375050 | 29550 | 29500 | 29550 | 29500 | 1800 |
| 615 | 20240304 | 091600 | 954262250 | 29500 | 29550 | 29550 | 29450 | 776 |
| 616 | 20240304 | 091500 | 931359200 | 29550 | 29400 | 29550 | 29350 | 6313 |
| 617 | 20240304 | 091400 | 745157650 | 29450 | 29400 | 29450 | 29350 | 556 |
| 618 | 20240304 | 091300 | 728810400 | 29400 | 29450 | 29450 | 29400 | 586 |
| 619 | 20240304 | 091200 | 711575400 | 29450 | 29500 | 29500 | 29450 | 569 |
| 620 | 20240304 | 091100 | 694813950 | 29500 | 29450 | 29500 | 29450 | 1340 |
| 621 | 20240304 | 091000 | 655297900 | 29450 | 29350 | 29450 | 29300 | 6015 |
| 622 | 20240304 | 090900 | 478668500 | 29300 | 29200 | 29300 | 29150 | 1444 |
| 623 | 20240304 | 090800 | 436495400 | 29200 | 29200 | 29200 | 29150 | 1365 |
| 624 | 20240304 | 090700 | 396699300 | 29250 | 29200 | 29250 | 29150 | 309 |
| 625 | 20240304 | 090600 | 387674700 | 29200 | 29300 | 29300 | 29200 | 1107 |
| 626 | 20240304 | 090500 | 355295100 | 29300 | 29350 | 29400 | 29250 | 1410 |
| 627 | 20240304 | 090400 | 313882200 | 29350 | 29250 | 29350 | 29250 | 2424 |
| 628 | 20240304 | 090300 | 242829850 | 29250 | 29200 | 29300 | 29200 | 1188 |
| 629 | 20240304 | 090200 | 208111550 | 29250 | 29400 | 29400 | 29250 | 2090 |
| 630 | 20240304 | 090100 | 146755800 | 29350 | 29350 | 29400 | 29350 | 878 |
| 631 | 20240304 | 090000 | 120977400 | 29300 | 29100 | 29350 | 29100 | 4089 |