32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 190100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 3 | 20240304 | 190000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20240304 | 185900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20240304 | 185800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20240304 | 185700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20240304 | 185600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20240304 | 185500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20240304 | 185400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20240304 | 185300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20240304 | 185200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20240304 | 185100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20240304 | 185000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20240304 | 184900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20240304 | 184800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20240304 | 184700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20240304 | 184600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20240304 | 184500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20240304 | 184400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20240304 | 184300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20240304 | 184200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20240304 | 184100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20240304 | 184000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20240304 | 183900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20240304 | 183800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20240304 | 183700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20240304 | 183600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20240304 | 183500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20240304 | 183400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20240304 | 183300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20240304 | 183200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20240304 | 183100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 33 | 20240304 | 183000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20240304 | 182900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20240304 | 182800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20240304 | 182700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20240304 | 182600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20240304 | 182500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20240304 | 182400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20240304 | 182300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20240304 | 182200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20240304 | 182100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20240304 | 182000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20240304 | 181900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20240304 | 181800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20240304 | 181700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20240304 | 181600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20240304 | 181500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20240304 | 181400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20240304 | 181300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20240304 | 181200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20240304 | 181100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20240304 | 181000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20240304 | 180900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20240304 | 180800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20240304 | 180700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20240304 | 180600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20240304 | 180500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20240304 | 180400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20240304 | 180300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20240304 | 180200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20240304 | 180100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 63 | 20240304 | 180000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20240304 | 175900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20240304 | 175800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20240304 | 175700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20240304 | 175600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20240304 | 175500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20240304 | 175400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20240304 | 175300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20240304 | 175200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20240304 | 175100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20240304 | 175000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20240304 | 174900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20240304 | 174800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20240304 | 174700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20240304 | 174600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20240304 | 174500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20240304 | 174400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20240304 | 174300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20240304 | 174200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20240304 | 174100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20240304 | 174000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20240304 | 173900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20240304 | 173800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20240304 | 173700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20240304 | 173600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20240304 | 173500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20240304 | 173400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20240304 | 173300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20240304 | 173200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20240304 | 173100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 93 | 20240304 | 173000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20240304 | 172900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20240304 | 172800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20240304 | 172700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20240304 | 172600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20240304 | 172500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20240304 | 172400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20240304 | 172300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20240304 | 172200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20240304 | 172100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20240304 | 172000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20240304 | 171900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20240304 | 171800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20240304 | 171700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20240304 | 171600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20240304 | 171500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20240304 | 171400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20240304 | 171300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20240304 | 171200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20240304 | 171100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20240304 | 171000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20240304 | 170900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20240304 | 170800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20240304 | 170700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20240304 | 170600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20240304 | 170500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20240304 | 170400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20240304 | 170300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20240304 | 170200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20240304 | 170100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 123 | 20240304 | 170000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20240304 | 165900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20240304 | 165800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20240304 | 165700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20240304 | 165600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20240304 | 165500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20240304 | 165400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20240304 | 165300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20240304 | 165200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20240304 | 165100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20240304 | 165000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20240304 | 164900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20240304 | 164800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20240304 | 164700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20240304 | 164600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20240304 | 164500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20240304 | 164400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20240304 | 164300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20240304 | 164200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20240304 | 164100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20240304 | 164000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20240304 | 163900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20240304 | 163800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20240304 | 163700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20240304 | 163600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20240304 | 163500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20240304 | 163400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20240304 | 163300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20240304 | 163200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20240304 | 163100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 153 | 20240304 | 163000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20240304 | 162900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20240304 | 162800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20240304 | 162700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20240304 | 162600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20240304 | 162500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20240304 | 162400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20240304 | 162300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20240304 | 162200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20240304 | 162100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20240304 | 162000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20240304 | 161900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20240304 | 161800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20240304 | 161700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20240304 | 161600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20240304 | 161500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20240304 | 161400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20240304 | 161300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20240304 | 161200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20240304 | 161100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20240304 | 161000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20240304 | 160900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20240304 | 160800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20240304 | 160700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20240304 | 160600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20240304 | 160500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20240304 | 160400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20240304 | 160300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20240304 | 160200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20240304 | 160100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 183 | 20240304 | 160000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20240304 | 155900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20240304 | 155800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240304 | 155700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240304 | 155600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240304 | 155500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240304 | 155400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240304 | 155300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240304 | 155200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240304 | 155100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240304 | 155000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240304 | 154900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240304 | 154800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20240304 | 154700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20240304 | 154600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20240304 | 154500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20240304 | 154400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20240304 | 154300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20240304 | 154200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20240304 | 154100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20240304 | 154000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20240304 | 153900 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20240304 | 153800 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20240304 | 153700 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20240304 | 153600 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20240304 | 153500 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20240304 | 153400 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20240304 | 153300 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20240304 | 153200 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20240304 | 153100 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 213 | 20240304 | 153000 | 13308419450 | 41950 | 41950 | 41950 | 41950 | 26951 |
| 214 | 20240304 | 152900 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 215 | 20240304 | 152800 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 216 | 20240304 | 152700 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 217 | 20240304 | 152600 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 218 | 20240304 | 152500 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 219 | 20240304 | 152400 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 220 | 20240304 | 152300 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 221 | 20240304 | 152200 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 222 | 20240304 | 152100 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 223 | 20240304 | 152000 | 12177825000 | 41650 | 41650 | 41650 | 41650 | 0 |
| 224 | 20240304 | 151900 | 12177825000 | 41650 | 41750 | 41800 | 41650 | 633 |
| 225 | 20240304 | 151800 | 12151444550 | 41800 | 41700 | 41800 | 41700 | 266 |
| 226 | 20240304 | 151700 | 12140327800 | 41700 | 41750 | 41800 | 41700 | 597 |
| 227 | 20240304 | 151600 | 12115411950 | 41750 | 41700 | 41750 | 41700 | 613 |
| 228 | 20240304 | 151500 | 12089830050 | 41700 | 41750 | 41750 | 41700 | 862 |
| 229 | 20240304 | 151400 | 12053867400 | 41750 | 41700 | 41800 | 41700 | 301 |
| 230 | 20240304 | 151300 | 12041302750 | 41700 | 41700 | 41750 | 41700 | 375 |
| 231 | 20240304 | 151200 | 12025649950 | 41700 | 41650 | 41750 | 41600 | 1364 |
| 232 | 20240304 | 151100 | 11968821800 | 41650 | 41650 | 41750 | 41650 | 856 |
| 233 | 20240304 | 151000 | 11933140100 | 41650 | 41700 | 41750 | 41650 | 863 |
| 234 | 20240304 | 150900 | 11897151700 | 41750 | 41700 | 41750 | 41700 | 1438 |
| 235 | 20240304 | 150800 | 11837168350 | 41700 | 41750 | 41750 | 41700 | 533 |
| 236 | 20240304 | 150700 | 11814916200 | 41750 | 41750 | 41800 | 41750 | 251 |
| 237 | 20240304 | 150600 | 11804426900 | 41700 | 41800 | 41850 | 41700 | 1730 |
| 238 | 20240304 | 150500 | 11732207950 | 41800 | 41750 | 41800 | 41750 | 1280 |
| 239 | 20240304 | 150400 | 11678704900 | 41750 | 41750 | 41800 | 41750 | 530 |
| 240 | 20240304 | 150300 | 11656559500 | 41750 | 41750 | 41800 | 41750 | 411 |
| 241 | 20240304 | 150200 | 11639396650 | 41800 | 41800 | 41800 | 41750 | 703 |
| 242 | 20240304 | 150100 | 11610033500 | 41750 | 41850 | 41900 | 41750 | 1080 |
| 243 | 20240304 | 150000 | 11564855650 | 41800 | 41750 | 41850 | 41750 | 343 |
| 244 | 20240304 | 145900 | 11550519650 | 41800 | 41900 | 41900 | 41800 | 275 |
| 245 | 20240304 | 145800 | 11539015700 | 41850 | 41750 | 41900 | 41750 | 534 |
| 246 | 20240304 | 145700 | 11516681550 | 41800 | 41750 | 41800 | 41750 | 481 |
| 247 | 20240304 | 145600 | 11496579300 | 41750 | 41750 | 41800 | 41750 | 705 |
| 248 | 20240304 | 145500 | 11467130450 | 41750 | 41750 | 41800 | 41750 | 1137 |
| 249 | 20240304 | 145400 | 11419606550 | 41800 | 41850 | 41850 | 41800 | 1583 |
| 250 | 20240304 | 145300 | 11353395750 | 41800 | 41800 | 41850 | 41800 | 562 |
| 251 | 20240304 | 145200 | 11329887750 | 41800 | 41850 | 41850 | 41800 | 275 |
| 252 | 20240304 | 145100 | 11318381100 | 41800 | 41800 | 41850 | 41800 | 115 |
| 253 | 20240304 | 145000 | 11313572100 | 41850 | 41800 | 41850 | 41800 | 515 |
| 254 | 20240304 | 144900 | 11292027450 | 41800 | 41850 | 41850 | 41800 | 377 |
| 255 | 20240304 | 144800 | 11276257400 | 41800 | 41750 | 41850 | 41750 | 156 |
| 256 | 20240304 | 144700 | 11269735750 | 41750 | 41800 | 41850 | 41750 | 967 |
| 257 | 20240304 | 144600 | 11229311100 | 41850 | 41850 | 41900 | 41800 | 433 |
| 258 | 20240304 | 144500 | 11211194150 | 41850 | 41850 | 41850 | 41800 | 570 |
| 259 | 20240304 | 144400 | 11187343700 | 41800 | 41850 | 41850 | 41800 | 116 |
| 260 | 20240304 | 144300 | 11182491800 | 41850 | 41800 | 41850 | 41800 | 311 |
| 261 | 20240304 | 144200 | 11169479850 | 41850 | 41850 | 41850 | 41800 | 556 |
| 262 | 20240304 | 144100 | 11146214900 | 41800 | 41850 | 41850 | 41800 | 428 |
| 263 | 20240304 | 144000 | 11128313350 | 41800 | 41850 | 41850 | 41800 | 1379 |
| 264 | 20240304 | 143900 | 11070638300 | 41900 | 41900 | 41900 | 41850 | 555 |
| 265 | 20240304 | 143800 | 11047393100 | 41850 | 41900 | 41900 | 41850 | 746 |
| 266 | 20240304 | 143700 | 11016161550 | 41900 | 41900 | 41900 | 41850 | 274 |
| 267 | 20240304 | 143600 | 11004690000 | 41900 | 41900 | 41950 | 41850 | 1048 |
| 268 | 20240304 | 143500 | 10960778950 | 41950 | 41950 | 41950 | 41900 | 333 |
| 269 | 20240304 | 143400 | 10946811350 | 41900 | 41950 | 41950 | 41850 | 457 |
| 270 | 20240304 | 143300 | 10927649750 | 41900 | 41900 | 41950 | 41900 | 444 |
| 271 | 20240304 | 143200 | 10909039750 | 41950 | 41950 | 41950 | 41900 | 238 |
| 272 | 20240304 | 143100 | 10899057150 | 41950 | 42000 | 42000 | 41900 | 1598 |
| 273 | 20240304 | 143000 | 10832071650 | 42000 | 42050 | 42100 | 41900 | 1142 |
| 274 | 20240304 | 142900 | 10784127800 | 42000 | 42050 | 42050 | 41950 | 519 |
| 275 | 20240304 | 142800 | 10762314750 | 42000 | 41950 | 42050 | 41950 | 550 |
| 276 | 20240304 | 142700 | 10739208650 | 41950 | 42050 | 42050 | 41950 | 1064 |
| 277 | 20240304 | 142600 | 10694500150 | 42050 | 42000 | 42050 | 42000 | 418 |
| 278 | 20240304 | 142500 | 10676925050 | 42000 | 41950 | 42050 | 41950 | 384 |
| 279 | 20240304 | 142400 | 10660786100 | 42000 | 41950 | 42000 | 41950 | 903 |
| 280 | 20240304 | 142300 | 10622881800 | 42000 | 41950 | 42000 | 41950 | 727 |
| 281 | 20240304 | 142200 | 10592348650 | 41950 | 41900 | 42000 | 41900 | 422 |
| 282 | 20240304 | 142100 | 10574646850 | 41900 | 42100 | 42100 | 41900 | 1651 |
| 283 | 20240304 | 142000 | 10505297200 | 42050 | 42050 | 42050 | 42000 | 573 |
| 284 | 20240304 | 141900 | 10481208500 | 42050 | 42100 | 42100 | 42000 | 1386 |
| 285 | 20240304 | 141800 | 10422914550 | 42100 | 42100 | 42100 | 42050 | 507 |
| 286 | 20240304 | 141700 | 10401572700 | 42050 | 42050 | 42100 | 42050 | 844 |
| 287 | 20240304 | 141600 | 10366051900 | 42050 | 42100 | 42100 | 42050 | 459 |
| 288 | 20240304 | 141500 | 10346729450 | 42100 | 42050 | 42100 | 42050 | 847 |
| 289 | 20240304 | 141400 | 10311088150 | 42100 | 42050 | 42100 | 42000 | 480 |
| 290 | 20240304 | 141300 | 10290899800 | 42050 | 42050 | 42050 | 42000 | 460 |
| 291 | 20240304 | 141200 | 10271557600 | 42050 | 42000 | 42100 | 42000 | 825 |
| 292 | 20240304 | 141100 | 10236848800 | 42100 | 42050 | 42100 | 42000 | 467 |
| 293 | 20240304 | 141000 | 10217210800 | 42050 | 42000 | 42050 | 42000 | 521 |
| 294 | 20240304 | 140900 | 10195303300 | 42050 | 42050 | 42050 | 42000 | 729 |
| 295 | 20240304 | 140800 | 10164650100 | 42000 | 42050 | 42100 | 42000 | 886 |
| 296 | 20240304 | 140700 | 10127367300 | 42050 | 42100 | 42100 | 42050 | 386 |
| 297 | 20240304 | 140600 | 10111121050 | 42100 | 42050 | 42100 | 42050 | 619 |
| 298 | 20240304 | 140500 | 10085066300 | 42100 | 42050 | 42100 | 42000 | 593 |
| 299 | 20240304 | 140400 | 10060124750 | 42000 | 42050 | 42100 | 42000 | 615 |
| 300 | 20240304 | 140300 | 10034241150 | 42050 | 42050 | 42100 | 42000 | 592 |
| 301 | 20240304 | 140200 | 10009346600 | 42050 | 42100 | 42100 | 42000 | 505 |
| 302 | 20240304 | 140100 | 9988102750 | 42100 | 42050 | 42100 | 42000 | 937 |
| 303 | 20240304 | 140000 | 9948701750 | 42100 | 42050 | 42100 | 42000 | 520 |
| 304 | 20240304 | 135900 | 9926824050 | 42050 | 42050 | 42100 | 42000 | 620 |
| 305 | 20240304 | 135800 | 9900761150 | 42050 | 42050 | 42050 | 42000 | 738 |
| 306 | 20240304 | 135700 | 9869728850 | 42000 | 42050 | 42050 | 42000 | 603 |
| 307 | 20240304 | 135600 | 9844374050 | 42000 | 42050 | 42050 | 42000 | 551 |
| 308 | 20240304 | 135500 | 9821217500 | 42050 | 42000 | 42100 | 41950 | 1164 |
| 309 | 20240304 | 135400 | 9772279300 | 42000 | 42000 | 42000 | 41950 | 552 |
| 310 | 20240304 | 135300 | 9749096900 | 42000 | 42000 | 42000 | 41950 | 906 |
| 311 | 20240304 | 135200 | 9711045500 | 41950 | 42050 | 42050 | 41950 | 877 |
| 312 | 20240304 | 135100 | 9674194700 | 42000 | 42050 | 42100 | 42000 | 3003 |
| 313 | 20240304 | 135000 | 9548039150 | 42100 | 42100 | 42100 | 42050 | 639 |
| 314 | 20240304 | 134900 | 9521138600 | 42050 | 42050 | 42100 | 42050 | 851 |
| 315 | 20240304 | 134800 | 9485313900 | 42050 | 42000 | 42100 | 42000 | 249 |
| 316 | 20240304 | 134700 | 9474835400 | 42000 | 42050 | 42050 | 42000 | 608 |
| 317 | 20240304 | 134600 | 9449271300 | 42050 | 42050 | 42050 | 42000 | 852 |
| 318 | 20240304 | 134500 | 9413446650 | 42000 | 42050 | 42050 | 42000 | 550 |
| 319 | 20240304 | 134400 | 9390322150 | 42050 | 42000 | 42050 | 41950 | 6700 |
| 320 | 20240304 | 134300 | 9108923100 | 42000 | 42050 | 42100 | 42000 | 860 |
| 321 | 20240304 | 134200 | 9072733950 | 42050 | 42050 | 42100 | 42050 | 523 |
| 322 | 20240304 | 134100 | 9050718000 | 42100 | 42050 | 42100 | 42050 | 512 |
| 323 | 20240304 | 134000 | 9029166000 | 42100 | 42050 | 42100 | 42000 | 746 |
| 324 | 20240304 | 133900 | 8997774250 | 42050 | 42000 | 42100 | 42000 | 817 |
| 325 | 20240304 | 133800 | 8963421150 | 42050 | 42100 | 42100 | 42000 | 543 |
| 326 | 20240304 | 133700 | 8940578750 | 42050 | 42000 | 42100 | 42000 | 645 |
| 327 | 20240304 | 133600 | 8913444500 | 42000 | 42050 | 42100 | 42000 | 529 |
| 328 | 20240304 | 133500 | 8891204200 | 42050 | 42000 | 42050 | 41900 | 4720 |
| 329 | 20240304 | 133400 | 8692894200 | 41950 | 42000 | 42000 | 41950 | 1164 |
| 330 | 20240304 | 133300 | 8644014600 | 42000 | 42000 | 42000 | 41950 | 669 |
| 331 | 20240304 | 133200 | 8615922150 | 42000 | 42000 | 42000 | 41950 | 905 |
| 332 | 20240304 | 133100 | 8577914150 | 42000 | 42000 | 42000 | 41950 | 779 |
| 333 | 20240304 | 133000 | 8545199400 | 42000 | 42000 | 42000 | 41950 | 315 |
| 334 | 20240304 | 132900 | 8531971600 | 42000 | 41950 | 42000 | 41950 | 839 |
| 335 | 20240304 | 132800 | 8496735600 | 41950 | 41950 | 42000 | 41950 | 623 |
| 336 | 20240304 | 132700 | 8470570700 | 42000 | 42000 | 42000 | 41950 | 342 |
| 337 | 20240304 | 132600 | 8456213950 | 41950 | 41950 | 42000 | 41950 | 574 |
| 338 | 20240304 | 132500 | 8432111050 | 42000 | 42000 | 42000 | 41950 | 661 |
| 339 | 20240304 | 132400 | 8404349550 | 42000 | 42000 | 42000 | 41950 | 704 |
| 340 | 20240304 | 132300 | 8374789650 | 41950 | 42000 | 42000 | 41950 | 750 |
| 341 | 20240304 | 132200 | 8343290150 | 42000 | 41950 | 42000 | 41950 | 487 |
| 342 | 20240304 | 132100 | 8322837550 | 42000 | 41950 | 42000 | 41950 | 344 |
| 343 | 20240304 | 132000 | 8308390550 | 42000 | 42000 | 42050 | 41950 | 915 |
| 344 | 20240304 | 131900 | 8269956300 | 42000 | 42000 | 42050 | 41950 | 337 |
| 345 | 20240304 | 131800 | 8255796700 | 42000 | 42000 | 42050 | 41950 | 667 |
| 346 | 20240304 | 131700 | 8227786000 | 42000 | 42000 | 42050 | 41950 | 1079 |
| 347 | 20240304 | 131600 | 8182467550 | 42000 | 41950 | 42000 | 41950 | 493 |
| 348 | 20240304 | 131500 | 8161762500 | 41950 | 42000 | 42000 | 41950 | 413 |
| 349 | 20240304 | 131400 | 8144419900 | 42000 | 42050 | 42050 | 41950 | 875 |
| 350 | 20240304 | 131300 | 8107657650 | 42050 | 42000 | 42100 | 42000 | 605 |
| 351 | 20240304 | 131200 | 8082208350 | 42000 | 41950 | 42050 | 41950 | 671 |
| 352 | 20240304 | 131100 | 8053998100 | 41950 | 42050 | 42050 | 41950 | 375 |
| 353 | 20240304 | 131000 | 8038234500 | 42000 | 42050 | 42050 | 41950 | 519 |
| 354 | 20240304 | 130900 | 8016416750 | 42050 | 41950 | 42050 | 41950 | 766 |
| 355 | 20240304 | 130800 | 7984223700 | 41950 | 42000 | 42050 | 41950 | 513 |
| 356 | 20240304 | 130700 | 7962664750 | 42000 | 42000 | 42000 | 41950 | 897 |
| 357 | 20240304 | 130600 | 7925018750 | 41950 | 42000 | 42000 | 41950 | 862 |
| 358 | 20240304 | 130500 | 7888817000 | 42000 | 41900 | 42000 | 41900 | 254 |
| 359 | 20240304 | 130400 | 7878151700 | 42000 | 42050 | 42050 | 41900 | 978 |
| 360 | 20240304 | 130300 | 7837078850 | 42050 | 41950 | 42050 | 41950 | 674 |
| 361 | 20240304 | 130200 | 7808741450 | 42050 | 42000 | 42050 | 41900 | 468 |
| 362 | 20240304 | 130100 | 7789084600 | 42000 | 41950 | 42000 | 41900 | 491 |
| 363 | 20240304 | 130000 | 7768471000 | 41900 | 41950 | 42000 | 41900 | 638 |
| 364 | 20240304 | 125900 | 7741692400 | 41900 | 41950 | 42000 | 41900 | 288 |
| 365 | 20240304 | 125800 | 7729611150 | 41950 | 42000 | 42000 | 41950 | 770 |
| 366 | 20240304 | 125700 | 7697288800 | 42000 | 42000 | 42000 | 41950 | 278 |
| 367 | 20240304 | 125600 | 7685613850 | 42000 | 41950 | 42000 | 41950 | 383 |
| 368 | 20240304 | 125500 | 7669528400 | 42000 | 42000 | 42000 | 41950 | 439 |
| 369 | 20240304 | 125400 | 7651097050 | 41950 | 41950 | 42000 | 41950 | 609 |
| 370 | 20240304 | 125300 | 7625525500 | 42000 | 41950 | 42000 | 41950 | 272 |
| 371 | 20240304 | 125200 | 7614102200 | 41950 | 42000 | 42000 | 41950 | 310 |
| 372 | 20240304 | 125100 | 7601082800 | 42000 | 41950 | 42000 | 41950 | 426 |
| 373 | 20240304 | 125000 | 7583193300 | 41900 | 42000 | 42000 | 41900 | 633 |
| 374 | 20240304 | 124900 | 7556627750 | 41950 | 41900 | 42000 | 41900 | 624 |
| 375 | 20240304 | 124800 | 7530437700 | 42000 | 41900 | 42000 | 41900 | 289 |
| 376 | 20240304 | 124700 | 7518311050 | 41900 | 41900 | 42000 | 41900 | 326 |
| 377 | 20240304 | 124600 | 7504632850 | 41950 | 41950 | 41950 | 41900 | 492 |
| 378 | 20240304 | 124500 | 7483994150 | 41950 | 42000 | 42000 | 41900 | 1393 |
| 379 | 20240304 | 124400 | 7425549750 | 42000 | 42000 | 42000 | 41950 | 316 |
| 380 | 20240304 | 124300 | 7412277900 | 42000 | 42000 | 42000 | 41900 | 1261 |
| 381 | 20240304 | 124200 | 7359372750 | 42000 | 41950 | 42000 | 41950 | 344 |
| 382 | 20240304 | 124100 | 7344926700 | 41950 | 42000 | 42050 | 41950 | 1019 |
| 383 | 20240304 | 124000 | 7302122600 | 42000 | 42050 | 42050 | 42000 | 566 |
| 384 | 20240304 | 123900 | 7278325000 | 42050 | 42050 | 42050 | 42000 | 200 |
| 385 | 20240304 | 123800 | 7269915600 | 42050 | 42050 | 42050 | 42000 | 597 |
| 386 | 20240304 | 123700 | 7244819650 | 42050 | 42000 | 42050 | 42000 | 482 |
| 387 | 20240304 | 123600 | 7224556100 | 42050 | 42000 | 42050 | 42000 | 427 |
| 388 | 20240304 | 123500 | 7206603150 | 42000 | 42000 | 42050 | 42000 | 254 |
| 389 | 20240304 | 123400 | 7195926300 | 42050 | 42050 | 42100 | 42000 | 726 |
| 390 | 20240304 | 123300 | 7165389500 | 42100 | 42050 | 42100 | 42050 | 183 |
| 391 | 20240304 | 123200 | 7157686900 | 42100 | 42100 | 42100 | 42050 | 667 |
| 392 | 20240304 | 123100 | 7129610400 | 42100 | 42100 | 42100 | 42000 | 441 |
| 393 | 20240304 | 123000 | 7111055950 | 42100 | 42100 | 42100 | 42050 | 349 |
| 394 | 20240304 | 122900 | 7096364350 | 42100 | 42050 | 42100 | 42050 | 258 |
| 395 | 20240304 | 122800 | 7085509450 | 42100 | 42000 | 42100 | 42000 | 1690 |
| 396 | 20240304 | 122700 | 7014428200 | 42000 | 42000 | 42050 | 41950 | 564 |
| 397 | 20240304 | 122600 | 6990733700 | 42000 | 42050 | 42050 | 42000 | 583 |
| 398 | 20240304 | 122500 | 6966223050 | 42050 | 42050 | 42050 | 42050 | 177 |
| 399 | 20240304 | 122400 | 6958780200 | 42050 | 42050 | 42100 | 42050 | 423 |
| 400 | 20240304 | 122300 | 6940983250 | 42050 | 42000 | 42100 | 42000 | 527 |
| 401 | 20240304 | 122200 | 6918810350 | 42050 | 42050 | 42050 | 42000 | 190 |
| 402 | 20240304 | 122100 | 6910821650 | 42100 | 42050 | 42100 | 42000 | 679 |
| 403 | 20240304 | 122000 | 6882278800 | 42000 | 42050 | 42050 | 42000 | 661 |
| 404 | 20240304 | 121900 | 6854485100 | 42050 | 42000 | 42050 | 42000 | 201 |
| 405 | 20240304 | 121800 | 6846035000 | 42050 | 42050 | 42050 | 42000 | 484 |
| 406 | 20240304 | 121700 | 6825688350 | 42050 | 42050 | 42100 | 42000 | 429 |
| 407 | 20240304 | 121600 | 6807636200 | 42050 | 42000 | 42050 | 42000 | 391 |
| 408 | 20240304 | 121500 | 6791198400 | 42000 | 42050 | 42050 | 42000 | 172 |
| 409 | 20240304 | 121400 | 6783966950 | 42050 | 42000 | 42050 | 41950 | 605 |
| 410 | 20240304 | 121300 | 6758538850 | 42000 | 42050 | 42050 | 41950 | 625 |
| 411 | 20240304 | 121200 | 6732287300 | 42050 | 42050 | 42100 | 42000 | 1214 |
| 412 | 20240304 | 121100 | 6681232900 | 42050 | 42100 | 42100 | 42050 | 1106 |
| 413 | 20240304 | 121000 | 6634671950 | 42050 | 42100 | 42100 | 42050 | 470 |
| 414 | 20240304 | 120900 | 6614895550 | 42100 | 42050 | 42100 | 42050 | 384 |
| 415 | 20240304 | 120800 | 6598736150 | 42050 | 42000 | 42100 | 42000 | 594 |
| 416 | 20240304 | 120700 | 6573742100 | 42000 | 42050 | 42050 | 42000 | 268 |
| 417 | 20240304 | 120600 | 6562474050 | 42050 | 42050 | 42100 | 42000 | 797 |
| 418 | 20240304 | 120500 | 6528952900 | 42100 | 42100 | 42100 | 42050 | 496 |
| 419 | 20240304 | 120400 | 6508073800 | 42100 | 42000 | 42100 | 42000 | 157 |
| 420 | 20240304 | 120300 | 6501469200 | 42050 | 42050 | 42100 | 42000 | 771 |
| 421 | 20240304 | 120200 | 6469042650 | 42050 | 42050 | 42100 | 42000 | 401 |
| 422 | 20240304 | 120100 | 6452181550 | 42050 | 42100 | 42100 | 42050 | 418 |
| 423 | 20240304 | 120000 | 6434594700 | 42100 | 42000 | 42100 | 42000 | 480 |
| 424 | 20240304 | 115900 | 6414399750 | 42100 | 42050 | 42100 | 42000 | 290 |
| 425 | 20240304 | 115800 | 6402206400 | 42050 | 42050 | 42050 | 42000 | 1246 |
| 426 | 20240304 | 115700 | 6349855450 | 42050 | 42050 | 42050 | 42000 | 505 |
| 427 | 20240304 | 115600 | 6328620400 | 42000 | 42100 | 42100 | 41950 | 1674 |
| 428 | 20240304 | 115500 | 6258291600 | 42050 | 42050 | 42100 | 42050 | 201 |
| 429 | 20240304 | 115400 | 6249839000 | 42050 | 42000 | 42100 | 42000 | 727 |
| 430 | 20240304 | 115300 | 6219267900 | 42000 | 42050 | 42050 | 42000 | 207 |
| 431 | 20240304 | 115200 | 6210566200 | 42050 | 42000 | 42050 | 42000 | 354 |
| 432 | 20240304 | 115100 | 6195682350 | 42000 | 42050 | 42050 | 42000 | 474 |
| 433 | 20240304 | 115000 | 6175752550 | 42000 | 42050 | 42050 | 42000 | 458 |
| 434 | 20240304 | 114900 | 6156496600 | 42000 | 42050 | 42050 | 42000 | 320 |
| 435 | 20240304 | 114800 | 6143045650 | 42050 | 42050 | 42100 | 42050 | 719 |
| 436 | 20240304 | 114700 | 6112783250 | 42050 | 42100 | 42100 | 42050 | 353 |
| 437 | 20240304 | 114600 | 6097928450 | 42100 | 42100 | 42100 | 42050 | 404 |
| 438 | 20240304 | 114500 | 6080925450 | 42100 | 42050 | 42100 | 42050 | 445 |
| 439 | 20240304 | 114400 | 6062195550 | 42100 | 42000 | 42100 | 42000 | 435 |
| 440 | 20240304 | 114300 | 6043891800 | 42100 | 42050 | 42100 | 42050 | 386 |
| 441 | 20240304 | 114200 | 6027647400 | 42100 | 42000 | 42100 | 42000 | 376 |
| 442 | 20240304 | 114100 | 6011821350 | 42000 | 42050 | 42100 | 42000 | 410 |
| 443 | 20240304 | 114000 | 5994568900 | 42050 | 42050 | 42100 | 42000 | 373 |
| 444 | 20240304 | 113900 | 5978871900 | 42050 | 42050 | 42100 | 42000 | 442 |
| 445 | 20240304 | 113800 | 5960272900 | 42000 | 42050 | 42100 | 42000 | 371 |
| 446 | 20240304 | 113700 | 5944668100 | 42050 | 42100 | 42100 | 42050 | 567 |
| 447 | 20240304 | 113600 | 5920804300 | 42100 | 42050 | 42100 | 42050 | 326 |
| 448 | 20240304 | 113500 | 5907081150 | 42050 | 42050 | 42100 | 42050 | 353 |
| 449 | 20240304 | 113400 | 5892221600 | 42100 | 42050 | 42100 | 42050 | 648 |
| 450 | 20240304 | 113300 | 5864952400 | 42100 | 42100 | 42100 | 42050 | 774 |
| 451 | 20240304 | 113200 | 5832378400 | 42100 | 42100 | 42100 | 42050 | 354 |
| 452 | 20240304 | 113100 | 5817475450 | 42100 | 42000 | 42100 | 42000 | 381 |
| 453 | 20240304 | 113000 | 5801454200 | 42000 | 42050 | 42050 | 42000 | 403 |
| 454 | 20240304 | 112900 | 5784508900 | 42050 | 42050 | 42050 | 42000 | 347 |
| 455 | 20240304 | 112800 | 5769924250 | 42050 | 42050 | 42050 | 42000 | 625 |
| 456 | 20240304 | 112700 | 5743644100 | 42000 | 42050 | 42050 | 42000 | 261 |
| 457 | 20240304 | 112600 | 5732669650 | 42050 | 42050 | 42100 | 42000 | 425 |
| 458 | 20240304 | 112500 | 5714793550 | 42050 | 42000 | 42050 | 42000 | 332 |
| 459 | 20240304 | 112400 | 5700843000 | 41950 | 41950 | 42050 | 41950 | 459 |
| 460 | 20240304 | 112300 | 5681560500 | 42000 | 42050 | 42050 | 41950 | 1417 |
| 461 | 20240304 | 112200 | 5622032900 | 42050 | 42000 | 42050 | 42000 | 613 |
| 462 | 20240304 | 112100 | 5596260050 | 42050 | 42050 | 42050 | 42000 | 344 |
| 463 | 20240304 | 112000 | 5581795750 | 42000 | 42050 | 42050 | 42000 | 398 |
| 464 | 20240304 | 111900 | 5565065600 | 42050 | 42000 | 42050 | 42000 | 539 |
| 465 | 20240304 | 111800 | 5542409200 | 42000 | 42050 | 42050 | 42000 | 545 |
| 466 | 20240304 | 111700 | 5519502850 | 42050 | 42000 | 42050 | 42000 | 487 |
| 467 | 20240304 | 111600 | 5499029650 | 42050 | 42050 | 42050 | 42000 | 516 |
| 468 | 20240304 | 111500 | 5477338900 | 42000 | 42000 | 42050 | 42000 | 615 |
| 469 | 20240304 | 111400 | 5451493000 | 42050 | 42000 | 42050 | 42000 | 927 |
| 470 | 20240304 | 111300 | 5412532700 | 42000 | 42000 | 42050 | 42000 | 612 |
| 471 | 20240304 | 111200 | 5386811600 | 42050 | 42050 | 42050 | 42000 | 538 |
| 472 | 20240304 | 111100 | 5364200250 | 42000 | 42050 | 42050 | 42000 | 575 |
| 473 | 20240304 | 111000 | 5340023550 | 42050 | 42000 | 42050 | 42000 | 188 |
| 474 | 20240304 | 110900 | 5332119600 | 42000 | 42000 | 42050 | 42000 | 376 |
| 475 | 20240304 | 110800 | 5316313150 | 42050 | 42050 | 42050 | 42000 | 875 |
| 476 | 20240304 | 110700 | 5279532050 | 42000 | 42050 | 42050 | 42000 | 651 |
| 477 | 20240304 | 110600 | 5252163550 | 42000 | 42000 | 42050 | 42000 | 290 |
| 478 | 20240304 | 110500 | 5239970500 | 42000 | 42050 | 42050 | 42000 | 573 |
| 479 | 20240304 | 110400 | 5215876050 | 42000 | 42100 | 42100 | 42000 | 356 |
| 480 | 20240304 | 110300 | 5200904200 | 42050 | 42050 | 42100 | 42000 | 378 |
| 481 | 20240304 | 110200 | 5185002950 | 42050 | 42050 | 42050 | 42000 | 604 |
| 482 | 20240304 | 110100 | 5159610100 | 42000 | 42050 | 42050 | 42000 | 401 |
| 483 | 20240304 | 110000 | 5142754400 | 42100 | 42050 | 42100 | 42050 | 348 |
| 484 | 20240304 | 105900 | 5128105700 | 42050 | 42100 | 42100 | 42050 | 567 |
| 485 | 20240304 | 105800 | 5104244750 | 42100 | 42050 | 42100 | 42000 | 372 |
| 486 | 20240304 | 105700 | 5088600050 | 42000 | 42000 | 42050 | 41950 | 534 |
| 487 | 20240304 | 105600 | 5066161450 | 41950 | 42000 | 42050 | 41950 | 255 |
| 488 | 20240304 | 105500 | 5055449950 | 42050 | 42050 | 42050 | 42000 | 343 |
| 489 | 20240304 | 105400 | 5041027300 | 42000 | 42000 | 42050 | 41950 | 455 |
| 490 | 20240304 | 105300 | 5021904600 | 42000 | 42050 | 42050 | 42000 | 454 |
| 491 | 20240304 | 105200 | 5002817400 | 42000 | 42000 | 42050 | 41900 | 407 |
| 492 | 20240304 | 105100 | 4985718750 | 42000 | 42000 | 42050 | 41900 | 1330 |
| 493 | 20240304 | 105000 | 4929880150 | 41950 | 42000 | 42000 | 41950 | 171 |
| 494 | 20240304 | 104900 | 4922699150 | 42000 | 42000 | 42000 | 41950 | 402 |
| 495 | 20240304 | 104800 | 4905816150 | 42000 | 42000 | 42000 | 41950 | 499 |
| 496 | 20240304 | 104700 | 4884863200 | 42000 | 42000 | 42000 | 41950 | 1189 |
| 497 | 20240304 | 104600 | 4834965200 | 42000 | 42000 | 42000 | 41950 | 334 |
| 498 | 20240304 | 104500 | 4820937600 | 42000 | 41950 | 42000 | 41950 | 620 |
| 499 | 20240304 | 104400 | 4794900050 | 41950 | 41900 | 42000 | 41900 | 335 |
| 500 | 20240304 | 104300 | 4780841550 | 42000 | 41950 | 42000 | 41900 | 473 |
| 501 | 20240304 | 104200 | 4760999450 | 42000 | 41950 | 42000 | 41850 | 1169 |
| 502 | 20240304 | 104100 | 4711975750 | 41900 | 41950 | 42000 | 41900 | 287 |
| 503 | 20240304 | 104000 | 4699930850 | 41950 | 41950 | 41950 | 41900 | 541 |
| 504 | 20240304 | 103900 | 4677236050 | 41950 | 41950 | 41950 | 41850 | 598 |
| 505 | 20240304 | 103800 | 4652172250 | 41850 | 41900 | 41950 | 41850 | 932 |
| 506 | 20240304 | 103700 | 4613116750 | 41900 | 41950 | 41950 | 41900 | 325 |
| 507 | 20240304 | 103600 | 4599483450 | 41950 | 41900 | 41950 | 41900 | 692 |
| 508 | 20240304 | 103500 | 4570466850 | 41850 | 41950 | 41950 | 41850 | 398 |
| 509 | 20240304 | 103400 | 4553791300 | 41900 | 41950 | 41950 | 41850 | 415 |
| 510 | 20240304 | 103300 | 4536394350 | 41950 | 41850 | 41950 | 41850 | 525 |
| 511 | 20240304 | 103200 | 4514388300 | 41850 | 41900 | 41950 | 41850 | 909 |
| 512 | 20240304 | 103100 | 4476303300 | 41850 | 41900 | 41900 | 41850 | 687 |
| 513 | 20240304 | 103000 | 4447521200 | 41900 | 41850 | 41950 | 41800 | 1866 |
| 514 | 20240304 | 102900 | 4369371450 | 41850 | 41850 | 41900 | 41800 | 1427 |
| 515 | 20240304 | 102800 | 4309652650 | 41800 | 41800 | 41850 | 41800 | 635 |
| 516 | 20240304 | 102700 | 4283082350 | 41850 | 41850 | 41850 | 41800 | 1565 |
| 517 | 20240304 | 102600 | 4217646600 | 41850 | 41800 | 41850 | 41750 | 422 |
| 518 | 20240304 | 102500 | 4200002150 | 41800 | 41900 | 41900 | 41750 | 2539 |
| 519 | 20240304 | 102400 | 4093729400 | 41900 | 41850 | 41900 | 41800 | 380 |
| 520 | 20240304 | 102300 | 4077831550 | 41850 | 41850 | 41900 | 41800 | 408 |
| 521 | 20240304 | 102200 | 4060758450 | 41850 | 41800 | 41900 | 41800 | 959 |
| 522 | 20240304 | 102100 | 4020642550 | 41850 | 41800 | 41900 | 41800 | 715 |
| 523 | 20240304 | 102000 | 3990731550 | 41850 | 41900 | 41900 | 41800 | 699 |
| 524 | 20240304 | 101900 | 3961451350 | 41850 | 41800 | 41900 | 41800 | 732 |
| 525 | 20240304 | 101800 | 3930809250 | 41850 | 41800 | 41900 | 41800 | 445 |
| 526 | 20240304 | 101700 | 3912189050 | 41900 | 41800 | 41900 | 41800 | 347 |
| 527 | 20240304 | 101600 | 3897667950 | 41850 | 41850 | 41900 | 41800 | 582 |
| 528 | 20240304 | 101500 | 3873304800 | 41800 | 41800 | 41850 | 41750 | 273 |
| 529 | 20240304 | 101400 | 3861885900 | 41750 | 41800 | 41850 | 41700 | 360 |
| 530 | 20240304 | 101300 | 3846851850 | 41800 | 41800 | 41850 | 41750 | 1477 |
| 531 | 20240304 | 101200 | 3785156850 | 41750 | 41800 | 41850 | 41750 | 440 |
| 532 | 20240304 | 101100 | 3766770000 | 41750 | 41900 | 41900 | 41750 | 1228 |
| 533 | 20240304 | 101000 | 3715415800 | 41850 | 41900 | 41900 | 41800 | 832 |
| 534 | 20240304 | 100900 | 3680616400 | 41900 | 41900 | 41900 | 41800 | 915 |
| 535 | 20240304 | 100800 | 3642317800 | 41850 | 41800 | 41900 | 41800 | 403 |
| 536 | 20240304 | 100700 | 3625444200 | 41800 | 41800 | 41900 | 41800 | 681 |
| 537 | 20240304 | 100600 | 3596941200 | 41850 | 41900 | 41950 | 41800 | 1105 |
| 538 | 20240304 | 100500 | 3550686200 | 41950 | 41900 | 41950 | 41850 | 577 |
| 539 | 20240304 | 100400 | 3526507450 | 41900 | 41850 | 41900 | 41850 | 337 |
| 540 | 20240304 | 100300 | 3512390500 | 41900 | 41900 | 41950 | 41850 | 756 |
| 541 | 20240304 | 100200 | 3480720750 | 41950 | 41950 | 41950 | 41850 | 1915 |
| 542 | 20240304 | 100100 | 3400477850 | 41950 | 42000 | 42000 | 41900 | 446 |
| 543 | 20240304 | 100000 | 3381766500 | 41950 | 41950 | 42000 | 41900 | 758 |
| 544 | 20240304 | 095900 | 3349967200 | 41900 | 41900 | 42000 | 41900 | 698 |
| 545 | 20240304 | 095800 | 3320685200 | 41950 | 41900 | 42000 | 41900 | 423 |
| 546 | 20240304 | 095700 | 3302939650 | 41900 | 41950 | 42000 | 41850 | 1247 |
| 547 | 20240304 | 095600 | 3250669000 | 41900 | 41900 | 41950 | 41900 | 844 |
| 548 | 20240304 | 095500 | 3215281600 | 41950 | 42000 | 42050 | 41900 | 1390 |
| 549 | 20240304 | 095400 | 3156991850 | 42000 | 42000 | 42050 | 41950 | 535 |
| 550 | 20240304 | 095300 | 3134513800 | 41950 | 41950 | 42000 | 41950 | 605 |
| 551 | 20240304 | 095200 | 3109104700 | 41950 | 42000 | 42050 | 41950 | 453 |
| 552 | 20240304 | 095100 | 3090077000 | 42000 | 42000 | 42050 | 41950 | 664 |
| 553 | 20240304 | 095000 | 3062183550 | 42050 | 42050 | 42050 | 41950 | 706 |
| 554 | 20240304 | 094900 | 3032511450 | 42000 | 42000 | 42050 | 42000 | 523 |
| 555 | 20240304 | 094800 | 3010537250 | 42050 | 42000 | 42050 | 41950 | 888 |
| 556 | 20240304 | 094700 | 2973222200 | 42000 | 42000 | 42000 | 41950 | 370 |
| 557 | 20240304 | 094600 | 2957693450 | 41950 | 41950 | 42000 | 41900 | 1996 |
| 558 | 20240304 | 094500 | 2873960700 | 41950 | 42000 | 42000 | 41900 | 835 |
| 559 | 20240304 | 094400 | 2838908150 | 42000 | 41950 | 42000 | 41850 | 3689 |
| 560 | 20240304 | 094300 | 2684326200 | 41950 | 41850 | 41950 | 41850 | 2189 |
| 561 | 20240304 | 094200 | 2592605650 | 41900 | 41900 | 41900 | 41850 | 859 |
| 562 | 20240304 | 094100 | 2556644050 | 41900 | 41950 | 41950 | 41850 | 735 |
| 563 | 20240304 | 094000 | 2525848500 | 41950 | 42000 | 42050 | 41950 | 2141 |
| 564 | 20240304 | 093900 | 2435965250 | 42050 | 42050 | 42050 | 42000 | 301 |
| 565 | 20240304 | 093800 | 2423310150 | 42050 | 42000 | 42050 | 42000 | 101 |
| 566 | 20240304 | 093700 | 2419067250 | 42050 | 42100 | 42100 | 42050 | 1452 |
| 567 | 20240304 | 093600 | 2358002200 | 42050 | 42050 | 42100 | 42050 | 330 |
| 568 | 20240304 | 093500 | 2344119650 | 42050 | 42050 | 42100 | 42050 | 251 |
| 569 | 20240304 | 093400 | 2333560800 | 42050 | 42050 | 42100 | 42050 | 222 |
| 570 | 20240304 | 093300 | 2324223050 | 42100 | 42050 | 42100 | 42050 | 596 |
| 571 | 20240304 | 093200 | 2299144000 | 42100 | 42050 | 42100 | 42000 | 258 |
| 572 | 20240304 | 093100 | 2288293150 | 42100 | 42050 | 42100 | 42050 | 1697 |
| 573 | 20240304 | 093000 | 2216859500 | 42050 | 42050 | 42100 | 42000 | 510 |
| 574 | 20240304 | 092900 | 2195410050 | 42050 | 41950 | 42050 | 41950 | 561 |
| 575 | 20240304 | 092800 | 2171827600 | 42000 | 41950 | 42000 | 41950 | 554 |
| 576 | 20240304 | 092700 | 2148572450 | 42000 | 41900 | 42000 | 41900 | 1600 |
| 577 | 20240304 | 092600 | 2081460400 | 41950 | 41950 | 42000 | 41950 | 716 |
| 578 | 20240304 | 092500 | 2051419250 | 41950 | 42000 | 42050 | 41950 | 484 |
| 579 | 20240304 | 092400 | 2031090050 | 42050 | 42150 | 42150 | 42050 | 1499 |
| 580 | 20240304 | 092300 | 1968039750 | 42150 | 42150 | 42150 | 42050 | 921 |
| 581 | 20240304 | 092200 | 1929262450 | 42200 | 42150 | 42200 | 42050 | 1365 |
| 582 | 20240304 | 092100 | 1871748450 | 42150 | 42200 | 42200 | 42150 | 828 |
| 583 | 20240304 | 092000 | 1836813900 | 42200 | 42200 | 42300 | 42200 | 1315 |
| 584 | 20240304 | 091900 | 1781265750 | 42250 | 42300 | 42300 | 42250 | 1079 |
| 585 | 20240304 | 091800 | 1735658150 | 42250 | 42250 | 42300 | 42200 | 524 |
| 586 | 20240304 | 091700 | 1713515000 | 42250 | 42250 | 42300 | 42250 | 238 |
| 587 | 20240304 | 091600 | 1703459400 | 42250 | 42400 | 42400 | 42100 | 4242 |
| 588 | 20240304 | 091500 | 1523860300 | 42400 | 42250 | 42400 | 42200 | 4069 |
| 589 | 20240304 | 091400 | 1351629050 | 42250 | 42050 | 42250 | 42000 | 7738 |
| 590 | 20240304 | 091300 | 1025507400 | 42050 | 42050 | 42100 | 42000 | 891 |
| 591 | 20240304 | 091200 | 988042650 | 42050 | 42100 | 42100 | 42000 | 1251 |
| 592 | 20240304 | 091100 | 935410050 | 42050 | 42000 | 42050 | 41900 | 2031 |
| 593 | 20240304 | 091000 | 850139050 | 42000 | 41900 | 42050 | 41850 | 2785 |
| 594 | 20240304 | 090900 | 733278300 | 41950 | 41850 | 41950 | 41850 | 1705 |
| 595 | 20240304 | 090800 | 661853650 | 41850 | 41800 | 41850 | 41800 | 239 |
| 596 | 20240304 | 090700 | 651862450 | 41800 | 41800 | 41850 | 41750 | 470 |
| 597 | 20240304 | 090600 | 632215050 | 41750 | 41800 | 41800 | 41750 | 903 |
| 598 | 20240304 | 090500 | 594513750 | 41800 | 41800 | 41850 | 41750 | 1370 |
| 599 | 20240304 | 090400 | 537274200 | 41750 | 41800 | 41800 | 41700 | 1177 |
| 600 | 20240304 | 090300 | 488134700 | 41750 | 41850 | 41850 | 41750 | 909 |
| 601 | 20240304 | 090200 | 450155250 | 41850 | 41800 | 41900 | 41700 | 1589 |
| 602 | 20240304 | 090100 | 383803150 | 41850 | 42000 | 42000 | 41750 | 2418 |
| 603 | 20240304 | 090000 | 282425150 | 41950 | 41700 | 42000 | 41700 | 6757 |