31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 183200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 3 | 20240304 | 183100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240304 | 183000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240304 | 182900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240304 | 182800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240304 | 182700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240304 | 182600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240304 | 182500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240304 | 182400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240304 | 182300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240304 | 182200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240304 | 182100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240304 | 182000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240304 | 181900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240304 | 181800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240304 | 181700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240304 | 181600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240304 | 181500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240304 | 181400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240304 | 181300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240304 | 181200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240304 | 181100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240304 | 181000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240304 | 180900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240304 | 180800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240304 | 180700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240304 | 180600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240304 | 180500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240304 | 180400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240304 | 180300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240304 | 180200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 33 | 20240304 | 180100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240304 | 180000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240304 | 175900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240304 | 175800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240304 | 175700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240304 | 175600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240304 | 175500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240304 | 175400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240304 | 175300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240304 | 175200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240304 | 175100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240304 | 175000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240304 | 174900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240304 | 174800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240304 | 174700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240304 | 174600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240304 | 174500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240304 | 174400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240304 | 174300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240304 | 174200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240304 | 174100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240304 | 174000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240304 | 173900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240304 | 173800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240304 | 173700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240304 | 173600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240304 | 173500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240304 | 173400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240304 | 173300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240304 | 173200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 63 | 20240304 | 173100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240304 | 173000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240304 | 172900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240304 | 172800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240304 | 172700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240304 | 172600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240304 | 172500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240304 | 172400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240304 | 172300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240304 | 172200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240304 | 172100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240304 | 172000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240304 | 171900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240304 | 171800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240304 | 171700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240304 | 171600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240304 | 171500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240304 | 171400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240304 | 171300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240304 | 171200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240304 | 171100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240304 | 171000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240304 | 170900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240304 | 170800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240304 | 170700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240304 | 170600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240304 | 170500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240304 | 170400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240304 | 170300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240304 | 170200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 93 | 20240304 | 170100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240304 | 170000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240304 | 165900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240304 | 165800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240304 | 165700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240304 | 165600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240304 | 165500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240304 | 165400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240304 | 165300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240304 | 165200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240304 | 165100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240304 | 165000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240304 | 164900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240304 | 164800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240304 | 164700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240304 | 164600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240304 | 164500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240304 | 164400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240304 | 164300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240304 | 164200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240304 | 164100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240304 | 164000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240304 | 163900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240304 | 163800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240304 | 163700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240304 | 163600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240304 | 163500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240304 | 163400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240304 | 163300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240304 | 163200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 123 | 20240304 | 163100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240304 | 163000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240304 | 162900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240304 | 162800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240304 | 162700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240304 | 162600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240304 | 162500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240304 | 162400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240304 | 162300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240304 | 162200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240304 | 162100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240304 | 162000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240304 | 161900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240304 | 161800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240304 | 161700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240304 | 161600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240304 | 161500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240304 | 161400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240304 | 161300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240304 | 161200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240304 | 161100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240304 | 161000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240304 | 160900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240304 | 160800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240304 | 160700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240304 | 160600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240304 | 160500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240304 | 160400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240304 | 160300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240304 | 160200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 153 | 20240304 | 160100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240304 | 160000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240304 | 155900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240304 | 155800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240304 | 155700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240304 | 155600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240304 | 155500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240304 | 155400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240304 | 155300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240304 | 155200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240304 | 155100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240304 | 155000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240304 | 154900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240304 | 154800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240304 | 154700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240304 | 154600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240304 | 154500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240304 | 154400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240304 | 154300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240304 | 154200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240304 | 154100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240304 | 154000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240304 | 153900 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240304 | 153800 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240304 | 153700 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240304 | 153600 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240304 | 153500 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240304 | 153400 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240304 | 153300 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240304 | 153200 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 183 | 20240304 | 153100 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240304 | 153000 | 12854402450 | 29700 | 29700 | 29700 | 29700 | 8972 |
| 185 | 20240304 | 152900 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20240304 | 152800 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20240304 | 152700 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20240304 | 152600 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20240304 | 152500 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20240304 | 152400 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20240304 | 152300 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20240304 | 152200 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20240304 | 152100 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20240304 | 152000 | 12587934050 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20240304 | 151900 | 12587934050 | 29800 | 29700 | 29850 | 29700 | 5397 |
| 196 | 20240304 | 151800 | 12427323700 | 29750 | 29750 | 29750 | 29700 | 2018 |
| 197 | 20240304 | 151700 | 12367377400 | 29750 | 29750 | 29750 | 29700 | 299 |
| 198 | 20240304 | 151600 | 12358488850 | 29750 | 29700 | 29750 | 29700 | 120 |
| 199 | 20240304 | 151500 | 12354919350 | 29750 | 29750 | 29750 | 29700 | 84 |
| 200 | 20240304 | 151400 | 12352420400 | 29700 | 29750 | 29750 | 29700 | 331 |
| 201 | 20240304 | 151300 | 12342573600 | 29750 | 29750 | 29750 | 29700 | 463 |
| 202 | 20240304 | 151200 | 12328800050 | 29700 | 29750 | 29750 | 29700 | 251 |
| 203 | 20240304 | 151100 | 12321336500 | 29700 | 29750 | 29750 | 29700 | 342 |
| 204 | 20240304 | 151000 | 12311162400 | 29700 | 29750 | 29750 | 29700 | 1863 |
| 205 | 20240304 | 150900 | 12255739550 | 29750 | 29750 | 29800 | 29700 | 1758 |
| 206 | 20240304 | 150800 | 12203440250 | 29800 | 29800 | 29800 | 29750 | 198 |
| 207 | 20240304 | 150700 | 12197542350 | 29750 | 29800 | 29800 | 29750 | 117 |
| 208 | 20240304 | 150600 | 12194056250 | 29750 | 29750 | 29800 | 29750 | 884 |
| 209 | 20240304 | 150500 | 12167750800 | 29750 | 29750 | 29800 | 29750 | 146 |
| 210 | 20240304 | 150400 | 12163401250 | 29750 | 29800 | 29800 | 29750 | 73 |
| 211 | 20240304 | 150300 | 12161226400 | 29750 | 29750 | 29750 | 29750 | 344 |
| 212 | 20240304 | 150200 | 12150992400 | 29750 | 29800 | 29800 | 29750 | 85 |
| 213 | 20240304 | 150100 | 12148461800 | 29750 | 29800 | 29800 | 29750 | 58 |
| 214 | 20240304 | 150000 | 12146733950 | 29800 | 29750 | 29800 | 29750 | 175 |
| 215 | 20240304 | 145900 | 12141519900 | 29800 | 29800 | 29800 | 29750 | 2854 |
| 216 | 20240304 | 145800 | 12056495800 | 29800 | 29800 | 29800 | 29750 | 388 |
| 217 | 20240304 | 145700 | 12044937200 | 29750 | 29750 | 29800 | 29750 | 158 |
| 218 | 20240304 | 145600 | 12040235100 | 29750 | 29750 | 29750 | 29750 | 202 |
| 219 | 20240304 | 145500 | 12034225600 | 29750 | 29700 | 29750 | 29650 | 3625 |
| 220 | 20240304 | 145400 | 11926562300 | 29800 | 29750 | 29800 | 29700 | 740 |
| 221 | 20240304 | 145300 | 11904556100 | 29750 | 29800 | 29800 | 29750 | 2992 |
| 222 | 20240304 | 145200 | 11815538150 | 29750 | 29800 | 29800 | 29750 | 223 |
| 223 | 20240304 | 145100 | 11808899350 | 29800 | 29750 | 29800 | 29750 | 905 |
| 224 | 20240304 | 145000 | 11781971850 | 29750 | 29800 | 29800 | 29750 | 987 |
| 225 | 20240304 | 144900 | 11752606000 | 29800 | 29800 | 29800 | 29750 | 135 |
| 226 | 20240304 | 144800 | 11748587400 | 29750 | 29800 | 29800 | 29750 | 249 |
| 227 | 20240304 | 144700 | 11741174200 | 29800 | 29800 | 29800 | 29750 | 200 |
| 228 | 20240304 | 144600 | 11735217600 | 29800 | 29800 | 29800 | 29750 | 209 |
| 229 | 20240304 | 144500 | 11728996600 | 29800 | 29750 | 29800 | 29750 | 175 |
| 230 | 20240304 | 144400 | 11723785850 | 29800 | 29800 | 29850 | 29750 | 833 |
| 231 | 20240304 | 144300 | 11698965700 | 29800 | 29800 | 29850 | 29800 | 523 |
| 232 | 20240304 | 144200 | 11683380150 | 29800 | 29800 | 29800 | 29750 | 292 |
| 233 | 20240304 | 144100 | 11674685350 | 29800 | 29750 | 29800 | 29750 | 245 |
| 234 | 20240304 | 144000 | 11667388450 | 29800 | 29750 | 29800 | 29750 | 274 |
| 235 | 20240304 | 143900 | 11659230100 | 29800 | 29800 | 29850 | 29750 | 357 |
| 236 | 20240304 | 143800 | 11648593750 | 29800 | 29800 | 29800 | 29750 | 1470 |
| 237 | 20240304 | 143700 | 11604789950 | 29800 | 29800 | 29850 | 29800 | 1189 |
| 238 | 20240304 | 143600 | 11569353200 | 29800 | 29800 | 29850 | 29750 | 1039 |
| 239 | 20240304 | 143500 | 11538384550 | 29800 | 29750 | 29800 | 29750 | 1808 |
| 240 | 20240304 | 143400 | 11484545150 | 29750 | 29800 | 29850 | 29750 | 5733 |
| 241 | 20240304 | 143300 | 11313706300 | 29850 | 29850 | 29850 | 29800 | 5201 |
| 242 | 20240304 | 143200 | 11158458600 | 29900 | 29850 | 29900 | 29850 | 371 |
| 243 | 20240304 | 143100 | 11147375150 | 29900 | 29900 | 29900 | 29850 | 385 |
| 244 | 20240304 | 143000 | 11135874900 | 29900 | 29900 | 29900 | 29850 | 389 |
| 245 | 20240304 | 142900 | 11124245350 | 29900 | 29850 | 29900 | 29850 | 241 |
| 246 | 20240304 | 142800 | 11117041100 | 29900 | 29900 | 29900 | 29850 | 138 |
| 247 | 20240304 | 142700 | 11112916800 | 29850 | 29850 | 29900 | 29850 | 134 |
| 248 | 20240304 | 142600 | 11108910750 | 29900 | 29900 | 29900 | 29850 | 78 |
| 249 | 20240304 | 142500 | 11106578700 | 29850 | 29900 | 29900 | 29850 | 128 |
| 250 | 20240304 | 142400 | 11102751650 | 29850 | 29850 | 29900 | 29850 | 52 |
| 251 | 20240304 | 142300 | 11101197300 | 29850 | 29900 | 29900 | 29850 | 177 |
| 252 | 20240304 | 142200 | 11095905100 | 29850 | 29850 | 29900 | 29850 | 229 |
| 253 | 20240304 | 142100 | 11089068350 | 29850 | 29850 | 29900 | 29850 | 123 |
| 254 | 20240304 | 142000 | 11085393900 | 29850 | 29900 | 29900 | 29850 | 1760 |
| 255 | 20240304 | 141900 | 11032855300 | 29850 | 29900 | 29900 | 29850 | 22 |
| 256 | 20240304 | 141800 | 11032198550 | 29900 | 29900 | 29900 | 29850 | 284 |
| 257 | 20240304 | 141700 | 11023707100 | 29850 | 29850 | 29850 | 29850 | 1736 |
| 258 | 20240304 | 141600 | 10971887500 | 29800 | 29850 | 29850 | 29800 | 193 |
| 259 | 20240304 | 141500 | 10966130950 | 29850 | 29850 | 29850 | 29800 | 282 |
| 260 | 20240304 | 141400 | 10957713350 | 29850 | 29850 | 29900 | 29800 | 419 |
| 261 | 20240304 | 141300 | 10945205200 | 29850 | 29850 | 29850 | 29800 | 2482 |
| 262 | 20240304 | 141200 | 10871117650 | 29850 | 29800 | 29850 | 29800 | 43 |
| 263 | 20240304 | 141100 | 10869834450 | 29850 | 29800 | 29850 | 29800 | 502 |
| 264 | 20240304 | 141000 | 10854873850 | 29850 | 29850 | 29850 | 29800 | 1451 |
| 265 | 20240304 | 140900 | 10811630200 | 29800 | 29850 | 29850 | 29800 | 106 |
| 266 | 20240304 | 140800 | 10808467200 | 29850 | 29850 | 29850 | 29800 | 196 |
| 267 | 20240304 | 140700 | 10802616650 | 29850 | 29850 | 29850 | 29850 | 69 |
| 268 | 20240304 | 140600 | 10800557000 | 29850 | 29850 | 29850 | 29800 | 569 |
| 269 | 20240304 | 140500 | 10783584300 | 29800 | 29850 | 29850 | 29800 | 41 |
| 270 | 20240304 | 140400 | 10782361300 | 29800 | 29800 | 29850 | 29800 | 118 |
| 271 | 20240304 | 140300 | 10778839850 | 29850 | 29850 | 29850 | 29800 | 106 |
| 272 | 20240304 | 140200 | 10775675800 | 29850 | 29800 | 29850 | 29800 | 49 |
| 273 | 20240304 | 140100 | 10774213650 | 29800 | 29850 | 29850 | 29800 | 44 |
| 274 | 20240304 | 140000 | 10772900300 | 29850 | 29800 | 29850 | 29800 | 42 |
| 275 | 20240304 | 135900 | 10771646650 | 29800 | 29850 | 29850 | 29800 | 3630 |
| 276 | 20240304 | 135800 | 10663466200 | 29850 | 29850 | 29850 | 29850 | 85 |
| 277 | 20240304 | 135700 | 10660928950 | 29850 | 29850 | 29850 | 29850 | 174 |
| 278 | 20240304 | 135600 | 10655735050 | 29800 | 29800 | 29850 | 29800 | 1755 |
| 279 | 20240304 | 135500 | 10603348400 | 29800 | 29850 | 29850 | 29800 | 1467 |
| 280 | 20240304 | 135400 | 10559627100 | 29850 | 29850 | 29850 | 29800 | 89 |
| 281 | 20240304 | 135300 | 10556970500 | 29850 | 29850 | 29850 | 29850 | 61 |
| 282 | 20240304 | 135200 | 10555149650 | 29850 | 29850 | 29850 | 29800 | 130 |
| 283 | 20240304 | 135100 | 10551269850 | 29850 | 29850 | 29900 | 29800 | 4495 |
| 284 | 20240304 | 135000 | 10417092500 | 29800 | 29800 | 29850 | 29800 | 38 |
| 285 | 20240304 | 134900 | 10415958900 | 29800 | 29800 | 29850 | 29800 | 47 |
| 286 | 20240304 | 134800 | 10414556300 | 29850 | 29800 | 29850 | 29800 | 1865 |
| 287 | 20240304 | 134700 | 10358977650 | 29850 | 29800 | 29850 | 29800 | 208 |
| 288 | 20240304 | 134600 | 10352775650 | 29800 | 29800 | 29800 | 29750 | 176 |
| 289 | 20240304 | 134500 | 10347530900 | 29750 | 29800 | 29800 | 29750 | 32 |
| 290 | 20240304 | 134400 | 10346577600 | 29750 | 29800 | 29800 | 29750 | 105 |
| 291 | 20240304 | 134300 | 10343448700 | 29800 | 29800 | 29800 | 29750 | 364 |
| 292 | 20240304 | 134200 | 10332613250 | 29750 | 29800 | 29800 | 29750 | 751 |
| 293 | 20240304 | 134100 | 10310233650 | 29800 | 29800 | 29800 | 29750 | 168 |
| 294 | 20240304 | 134000 | 10305227400 | 29750 | 29800 | 29800 | 29750 | 138 |
| 295 | 20240304 | 133900 | 10301115400 | 29750 | 29850 | 29850 | 29750 | 380 |
| 296 | 20240304 | 133800 | 10289787600 | 29850 | 29800 | 29850 | 29750 | 968 |
| 297 | 20240304 | 133700 | 10260941200 | 29800 | 29850 | 29850 | 29750 | 309 |
| 298 | 20240304 | 133600 | 10251732450 | 29800 | 29800 | 29800 | 29800 | 482 |
| 299 | 20240304 | 133500 | 10237368850 | 29800 | 29800 | 29800 | 29750 | 434 |
| 300 | 20240304 | 133400 | 10224453650 | 29800 | 29800 | 29800 | 29800 | 103 |
| 301 | 20240304 | 133300 | 10221384250 | 29800 | 29800 | 29800 | 29750 | 143 |
| 302 | 20240304 | 133200 | 10217123700 | 29750 | 29850 | 29850 | 29750 | 541 |
| 303 | 20240304 | 133100 | 10200998950 | 29850 | 29850 | 29850 | 29800 | 1110 |
| 304 | 20240304 | 133000 | 10167918350 | 29850 | 29850 | 29850 | 29800 | 434 |
| 305 | 20240304 | 132900 | 10154980850 | 29850 | 29800 | 29850 | 29750 | 1456 |
| 306 | 20240304 | 132800 | 10111580000 | 29900 | 29850 | 29900 | 29800 | 2731 |
| 307 | 20240304 | 132700 | 10030057000 | 29850 | 29850 | 29850 | 29800 | 322 |
| 308 | 20240304 | 132600 | 10020450300 | 29850 | 29850 | 29850 | 29800 | 850 |
| 309 | 20240304 | 132500 | 9995090600 | 29850 | 29850 | 29850 | 29850 | 30 |
| 310 | 20240304 | 132400 | 9994195100 | 29850 | 29850 | 29850 | 29850 | 251 |
| 311 | 20240304 | 132300 | 9986702750 | 29850 | 29800 | 29850 | 29800 | 563 |
| 312 | 20240304 | 132200 | 9969918250 | 29800 | 29800 | 29850 | 29800 | 1408 |
| 313 | 20240304 | 132100 | 9927901950 | 29850 | 29850 | 29850 | 29800 | 62 |
| 314 | 20240304 | 132000 | 9926051400 | 29850 | 29850 | 29850 | 29800 | 419 |
| 315 | 20240304 | 131900 | 9913544300 | 29850 | 29850 | 29900 | 29850 | 243 |
| 316 | 20240304 | 131800 | 9906289750 | 29850 | 29850 | 29850 | 29850 | 256 |
| 317 | 20240304 | 131700 | 9898648150 | 29850 | 29900 | 29900 | 29850 | 467 |
| 318 | 20240304 | 131600 | 9884706600 | 29850 | 29800 | 29900 | 29800 | 493 |
| 319 | 20240304 | 131500 | 9869984400 | 29900 | 29800 | 29900 | 29800 | 3317 |
| 320 | 20240304 | 131400 | 9770971600 | 29850 | 29900 | 29900 | 29800 | 695 |
| 321 | 20240304 | 131300 | 9750220150 | 29850 | 29850 | 29850 | 29850 | 677 |
| 322 | 20240304 | 131200 | 9730011700 | 29850 | 29850 | 29850 | 29850 | 285 |
| 323 | 20240304 | 131100 | 9721504450 | 29850 | 29850 | 29850 | 29850 | 266 |
| 324 | 20240304 | 131000 | 9713564350 | 29850 | 29900 | 29900 | 29850 | 1550 |
| 325 | 20240304 | 130900 | 9667288850 | 29900 | 29900 | 29900 | 29850 | 191 |
| 326 | 20240304 | 130800 | 9661580500 | 29900 | 29850 | 29900 | 29850 | 285 |
| 327 | 20240304 | 130700 | 9653067050 | 29850 | 29850 | 29850 | 29800 | 1538 |
| 328 | 20240304 | 130600 | 9607159250 | 29850 | 29850 | 29850 | 29850 | 92 |
| 329 | 20240304 | 130500 | 9604413050 | 29850 | 29850 | 29850 | 29850 | 342 |
| 330 | 20240304 | 130400 | 9594204350 | 29850 | 29850 | 29850 | 29850 | 83 |
| 331 | 20240304 | 130300 | 9591726800 | 29850 | 29850 | 29850 | 29850 | 93 |
| 332 | 20240304 | 130200 | 9588950750 | 29800 | 29800 | 29850 | 29800 | 154 |
| 333 | 20240304 | 130100 | 9584359950 | 29800 | 29800 | 29800 | 29800 | 571 |
| 334 | 20240304 | 130000 | 9567344150 | 29800 | 29800 | 29800 | 29750 | 222 |
| 335 | 20240304 | 125900 | 9560731200 | 29800 | 29800 | 29800 | 29800 | 192 |
| 336 | 20240304 | 125800 | 9555009600 | 29800 | 29800 | 29800 | 29800 | 1202 |
| 337 | 20240304 | 125700 | 9519190000 | 29800 | 29800 | 29800 | 29800 | 200 |
| 338 | 20240304 | 125600 | 9513230000 | 29800 | 29750 | 29800 | 29750 | 72 |
| 339 | 20240304 | 125500 | 9511084450 | 29800 | 29800 | 29800 | 29800 | 57 |
| 340 | 20240304 | 125400 | 9509385850 | 29800 | 29750 | 29800 | 29750 | 169 |
| 341 | 20240304 | 125300 | 9504352900 | 29750 | 29800 | 29800 | 29750 | 32 |
| 342 | 20240304 | 125200 | 9503399600 | 29800 | 29800 | 29800 | 29750 | 119 |
| 343 | 20240304 | 125100 | 9499854400 | 29750 | 29800 | 29800 | 29750 | 149 |
| 344 | 20240304 | 125000 | 9495417750 | 29750 | 29800 | 29800 | 29750 | 771 |
| 345 | 20240304 | 124900 | 9472477650 | 29800 | 29750 | 29800 | 29750 | 115 |
| 346 | 20240304 | 124800 | 9469052400 | 29750 | 29700 | 29750 | 29700 | 927 |
| 347 | 20240304 | 124700 | 9441474200 | 29750 | 29700 | 29750 | 29650 | 696 |
| 348 | 20240304 | 124600 | 9420802700 | 29750 | 29700 | 29750 | 29700 | 282 |
| 349 | 20240304 | 124500 | 9412423200 | 29700 | 29800 | 29800 | 29700 | 4262 |
| 350 | 20240304 | 124400 | 9285694150 | 29800 | 29750 | 29800 | 29750 | 102 |
| 351 | 20240304 | 124300 | 9282657200 | 29750 | 29850 | 29850 | 29750 | 3591 |
| 352 | 20240304 | 124200 | 9175665750 | 29850 | 29850 | 29900 | 29850 | 6335 |
| 353 | 20240304 | 124100 | 8986563950 | 29850 | 29900 | 29900 | 29850 | 293 |
| 354 | 20240304 | 124000 | 8977803850 | 29900 | 29900 | 29900 | 29850 | 375 |
| 355 | 20240304 | 123900 | 8966591850 | 29900 | 29900 | 29900 | 29850 | 1239 |
| 356 | 20240304 | 123800 | 8929599000 | 29850 | 29900 | 29900 | 29850 | 217 |
| 357 | 20240304 | 123700 | 8923110800 | 29850 | 29900 | 29900 | 29850 | 42 |
| 358 | 20240304 | 123600 | 8921855500 | 29900 | 29900 | 29900 | 29850 | 967 |
| 359 | 20240304 | 123500 | 8892952800 | 29900 | 29900 | 29900 | 29850 | 1084 |
| 360 | 20240304 | 123400 | 8860567450 | 29900 | 29900 | 29900 | 29850 | 141 |
| 361 | 20240304 | 123300 | 8856354050 | 29900 | 29900 | 29900 | 29850 | 874 |
| 362 | 20240304 | 123200 | 8830221500 | 29900 | 29900 | 29900 | 29900 | 272 |
| 363 | 20240304 | 123100 | 8822088700 | 29900 | 29850 | 29900 | 29850 | 418 |
| 364 | 20240304 | 123000 | 8809608000 | 29900 | 29900 | 29900 | 29900 | 158 |
| 365 | 20240304 | 122900 | 8804883800 | 29900 | 29900 | 29900 | 29900 | 6 |
| 366 | 20240304 | 122800 | 8804704400 | 29900 | 29900 | 29900 | 29850 | 129 |
| 367 | 20240304 | 122700 | 8800849300 | 29900 | 29900 | 29900 | 29900 | 20 |
| 368 | 20240304 | 122600 | 8800251300 | 29900 | 29850 | 29900 | 29850 | 701 |
| 369 | 20240304 | 122500 | 8779320100 | 29850 | 29850 | 29900 | 29850 | 154 |
| 370 | 20240304 | 122400 | 8774720400 | 29850 | 29900 | 29900 | 29850 | 111 |
| 371 | 20240304 | 122300 | 8771403050 | 29900 | 29900 | 29900 | 29850 | 79 |
| 372 | 20240304 | 122200 | 8769041450 | 29900 | 29900 | 29900 | 29900 | 28 |
| 373 | 20240304 | 122100 | 8768204250 | 29850 | 29850 | 29850 | 29800 | 660 |
| 374 | 20240304 | 122000 | 8748511550 | 29850 | 29850 | 29850 | 29850 | 126 |
| 375 | 20240304 | 121900 | 8744750450 | 29850 | 29850 | 29850 | 29850 | 893 |
| 376 | 20240304 | 121800 | 8718094400 | 29850 | 29850 | 29850 | 29800 | 344 |
| 377 | 20240304 | 121700 | 8707826050 | 29850 | 29800 | 29850 | 29800 | 163 |
| 378 | 20240304 | 121600 | 8702964750 | 29800 | 29800 | 29850 | 29800 | 474 |
| 379 | 20240304 | 121500 | 8688836250 | 29850 | 29800 | 29850 | 29800 | 340 |
| 380 | 20240304 | 121400 | 8678687750 | 29850 | 29850 | 29850 | 29800 | 300 |
| 381 | 20240304 | 121300 | 8669733600 | 29850 | 29850 | 29850 | 29850 | 457 |
| 382 | 20240304 | 121200 | 8656092150 | 29850 | 29850 | 29850 | 29850 | 501 |
| 383 | 20240304 | 121100 | 8641137300 | 29850 | 29850 | 29850 | 29850 | 26 |
| 384 | 20240304 | 121000 | 8640361200 | 29850 | 29850 | 29850 | 29850 | 519 |
| 385 | 20240304 | 120900 | 8624869050 | 29850 | 29800 | 29850 | 29800 | 339 |
| 386 | 20240304 | 120800 | 8614749950 | 29850 | 29850 | 29850 | 29850 | 105 |
| 387 | 20240304 | 120700 | 8611615700 | 29850 | 29800 | 29850 | 29800 | 558 |
| 388 | 20240304 | 120600 | 8594960850 | 29850 | 29850 | 29850 | 29800 | 216 |
| 389 | 20240304 | 120500 | 8588513350 | 29850 | 29850 | 29850 | 29800 | 744 |
| 390 | 20240304 | 120400 | 8566306500 | 29850 | 29850 | 29850 | 29850 | 343 |
| 391 | 20240304 | 120300 | 8556067950 | 29850 | 29850 | 29850 | 29850 | 60 |
| 392 | 20240304 | 120200 | 8554276950 | 29850 | 29850 | 29850 | 29850 | 73 |
| 393 | 20240304 | 120100 | 8552097900 | 29850 | 29800 | 29850 | 29800 | 161 |
| 394 | 20240304 | 120000 | 8547293250 | 29800 | 29850 | 29850 | 29800 | 153 |
| 395 | 20240304 | 115900 | 8542726300 | 29800 | 29750 | 29800 | 29750 | 1552 |
| 396 | 20240304 | 115800 | 8496480300 | 29800 | 29800 | 29800 | 29800 | 128 |
| 397 | 20240304 | 115700 | 8492665900 | 29800 | 29800 | 29800 | 29800 | 20 |
| 398 | 20240304 | 115600 | 8492069900 | 29800 | 29800 | 29800 | 29800 | 68 |
| 399 | 20240304 | 115500 | 8490043500 | 29800 | 29750 | 29800 | 29750 | 41 |
| 400 | 20240304 | 115400 | 8488821750 | 29800 | 29800 | 29800 | 29800 | 20 |
| 401 | 20240304 | 115300 | 8488225750 | 29800 | 29800 | 29800 | 29800 | 35 |
| 402 | 20240304 | 115200 | 8487182750 | 29750 | 29750 | 29750 | 29750 | 667 |
| 403 | 20240304 | 115100 | 8467339500 | 29750 | 29750 | 29800 | 29700 | 599 |
| 404 | 20240304 | 115000 | 8449526550 | 29700 | 29800 | 29800 | 29700 | 2274 |
| 405 | 20240304 | 114900 | 8381875050 | 29800 | 29750 | 29800 | 29750 | 124 |
| 406 | 20240304 | 114800 | 8378185000 | 29750 | 29800 | 29800 | 29750 | 2031 |
| 407 | 20240304 | 114700 | 8317707200 | 29800 | 29850 | 29850 | 29800 | 43 |
| 408 | 20240304 | 114600 | 8316424050 | 29800 | 29850 | 29850 | 29800 | 914 |
| 409 | 20240304 | 114500 | 8289184100 | 29800 | 29750 | 29800 | 29750 | 607 |
| 410 | 20240304 | 114400 | 8271099000 | 29750 | 29850 | 29850 | 29750 | 3215 |
| 411 | 20240304 | 114300 | 8175338000 | 29850 | 29850 | 29850 | 29800 | 1520 |
| 412 | 20240304 | 114200 | 8130024350 | 29850 | 29850 | 29900 | 29850 | 400 |
| 413 | 20240304 | 114100 | 8118082950 | 29850 | 29850 | 29850 | 29850 | 2001 |
| 414 | 20240304 | 114000 | 8058353100 | 29850 | 29850 | 29850 | 29800 | 3532 |
| 415 | 20240304 | 113900 | 7953089100 | 29850 | 29850 | 29850 | 29850 | 169 |
| 416 | 20240304 | 113800 | 7948044450 | 29850 | 29850 | 29850 | 29850 | 693 |
| 417 | 20240304 | 113700 | 7927358400 | 29850 | 29850 | 29850 | 29850 | 276 |
| 418 | 20240304 | 113600 | 7919119800 | 29850 | 29850 | 29850 | 29800 | 181 |
| 419 | 20240304 | 113500 | 7913717950 | 29850 | 29850 | 29850 | 29800 | 236 |
| 420 | 20240304 | 113400 | 7906673850 | 29850 | 29850 | 29850 | 29850 | 305 |
| 421 | 20240304 | 113300 | 7897569600 | 29850 | 29900 | 29900 | 29800 | 3023 |
| 422 | 20240304 | 113200 | 7807322550 | 29900 | 29900 | 29900 | 29900 | 52 |
| 423 | 20240304 | 113100 | 7805767750 | 29900 | 29850 | 29900 | 29850 | 186 |
| 424 | 20240304 | 113000 | 7800212450 | 29900 | 29850 | 29900 | 29850 | 80 |
| 425 | 20240304 | 112900 | 7797822150 | 29900 | 29900 | 29900 | 29900 | 205 |
| 426 | 20240304 | 112800 | 7791692650 | 29900 | 29850 | 29900 | 29850 | 437 |
| 427 | 20240304 | 112700 | 7778628350 | 29850 | 29900 | 29900 | 29850 | 710 |
| 428 | 20240304 | 112600 | 7757432150 | 29900 | 29900 | 29900 | 29900 | 2485 |
| 429 | 20240304 | 112500 | 7683130650 | 29900 | 29900 | 29900 | 29900 | 2372 |
| 430 | 20240304 | 112400 | 7612207850 | 29900 | 29900 | 29900 | 29850 | 345 |
| 431 | 20240304 | 112300 | 7601896900 | 29900 | 29900 | 29900 | 29900 | 1049 |
| 432 | 20240304 | 112200 | 7570531800 | 29900 | 29950 | 29950 | 29900 | 3280 |
| 433 | 20240304 | 112100 | 7472413900 | 29950 | 29950 | 29950 | 29900 | 225 |
| 434 | 20240304 | 112000 | 7465675400 | 29950 | 30000 | 30000 | 29900 | 2891 |
| 435 | 20240304 | 111900 | 7379069800 | 30000 | 29950 | 30000 | 29950 | 186 |
| 436 | 20240304 | 111800 | 7373493900 | 30000 | 30000 | 30000 | 29950 | 1394 |
| 437 | 20240304 | 111700 | 7331722650 | 30000 | 30000 | 30000 | 29950 | 1231 |
| 438 | 20240304 | 111600 | 7294821000 | 29950 | 29950 | 30000 | 29900 | 2944 |
| 439 | 20240304 | 111500 | 7206645150 | 29950 | 29900 | 29950 | 29900 | 77 |
| 440 | 20240304 | 111400 | 7204340350 | 29900 | 29950 | 29950 | 29900 | 231 |
| 441 | 20240304 | 111300 | 7197428650 | 29950 | 29900 | 29950 | 29900 | 322 |
| 442 | 20240304 | 111200 | 7187799500 | 29850 | 29900 | 29900 | 29850 | 870 |
| 443 | 20240304 | 111100 | 7161828400 | 29900 | 29850 | 29900 | 29850 | 742 |
| 444 | 20240304 | 111000 | 7139674100 | 29900 | 29900 | 29950 | 29900 | 1376 |
| 445 | 20240304 | 110900 | 7098530600 | 29950 | 29900 | 29950 | 29900 | 565 |
| 446 | 20240304 | 110800 | 7081628550 | 29900 | 29900 | 30000 | 29850 | 6515 |
| 447 | 20240304 | 110700 | 6886579400 | 29900 | 29900 | 29900 | 29850 | 172 |
| 448 | 20240304 | 110600 | 6881437150 | 29900 | 29900 | 29900 | 29900 | 17 |
| 449 | 20240304 | 110500 | 6880928850 | 29900 | 29850 | 29900 | 29850 | 2966 |
| 450 | 20240304 | 110400 | 6792336900 | 29850 | 29800 | 29850 | 29800 | 286 |
| 451 | 20240304 | 110300 | 6783802550 | 29850 | 29800 | 29850 | 29750 | 1965 |
| 452 | 20240304 | 110200 | 6725246850 | 29800 | 29800 | 29800 | 29800 | 337 |
| 453 | 20240304 | 110100 | 6715204250 | 29750 | 29800 | 29850 | 29750 | 3717 |
| 454 | 20240304 | 110000 | 6604453150 | 29800 | 29850 | 29850 | 29800 | 215 |
| 455 | 20240304 | 105900 | 6598037450 | 29850 | 29800 | 29850 | 29800 | 528 |
| 456 | 20240304 | 105800 | 6582296650 | 29800 | 29800 | 29850 | 29800 | 510 |
| 457 | 20240304 | 105700 | 6567076500 | 29850 | 29800 | 29850 | 29800 | 1858 |
| 458 | 20240304 | 105600 | 6511616000 | 29850 | 29850 | 29900 | 29850 | 329 |
| 459 | 20240304 | 105500 | 6501792150 | 29850 | 29850 | 29850 | 29800 | 1217 |
| 460 | 20240304 | 105400 | 6465477350 | 29850 | 29900 | 29900 | 29800 | 4000 |
| 461 | 20240304 | 105300 | 6346105400 | 29900 | 29900 | 29900 | 29900 | 145 |
| 462 | 20240304 | 105200 | 6341769900 | 29900 | 29900 | 29950 | 29850 | 1894 |
| 463 | 20240304 | 105100 | 6285129900 | 29900 | 29900 | 29900 | 29850 | 706 |
| 464 | 20240304 | 105000 | 6264021100 | 29900 | 29850 | 29900 | 29800 | 2587 |
| 465 | 20240304 | 104900 | 6186727550 | 29850 | 29800 | 29850 | 29800 | 1335 |
| 466 | 20240304 | 104800 | 6146914400 | 29800 | 29850 | 29850 | 29800 | 74 |
| 467 | 20240304 | 104700 | 6144705700 | 29850 | 29800 | 29850 | 29800 | 277 |
| 468 | 20240304 | 104600 | 6136439400 | 29850 | 29850 | 29850 | 29800 | 610 |
| 469 | 20240304 | 104500 | 6118230950 | 29850 | 29850 | 29850 | 29850 | 572 |
| 470 | 20240304 | 104400 | 6101156750 | 29850 | 29800 | 29850 | 29800 | 1992 |
| 471 | 20240304 | 104300 | 6041779650 | 29750 | 29750 | 29800 | 29700 | 5895 |
| 472 | 20240304 | 104200 | 5866351700 | 29750 | 29700 | 29750 | 29700 | 826 |
| 473 | 20240304 | 104100 | 5841808750 | 29700 | 29700 | 29700 | 29700 | 175 |
| 474 | 20240304 | 104000 | 5836611250 | 29750 | 29700 | 29750 | 29650 | 3146 |
| 475 | 20240304 | 103900 | 5743146450 | 29700 | 29650 | 29700 | 29650 | 254 |
| 476 | 20240304 | 103800 | 5735606850 | 29700 | 29700 | 29700 | 29650 | 228 |
| 477 | 20240304 | 103700 | 5728839950 | 29700 | 29700 | 29700 | 29650 | 989 |
| 478 | 20240304 | 103600 | 5699505300 | 29700 | 29700 | 29750 | 29700 | 1281 |
| 479 | 20240304 | 103500 | 5661451900 | 29700 | 29700 | 29700 | 29650 | 1663 |
| 480 | 20240304 | 103400 | 5612060850 | 29650 | 29650 | 29650 | 29650 | 115 |
| 481 | 20240304 | 103300 | 5608651100 | 29650 | 29700 | 29700 | 29650 | 260 |
| 482 | 20240304 | 103200 | 5600933150 | 29650 | 29650 | 29700 | 29600 | 2217 |
| 483 | 20240304 | 103100 | 5535186350 | 29650 | 29650 | 29650 | 29600 | 1068 |
| 484 | 20240304 | 103000 | 5503527250 | 29650 | 29600 | 29700 | 29550 | 6385 |
| 485 | 20240304 | 102900 | 5314501750 | 29600 | 29600 | 29600 | 29550 | 137 |
| 486 | 20240304 | 102800 | 5310451150 | 29600 | 29650 | 29650 | 29600 | 343 |
| 487 | 20240304 | 102700 | 5300296750 | 29600 | 29600 | 29650 | 29600 | 1989 |
| 488 | 20240304 | 102600 | 5241414250 | 29550 | 29550 | 29600 | 29550 | 344 |
| 489 | 20240304 | 102500 | 5231245400 | 29550 | 29550 | 29550 | 29550 | 520 |
| 490 | 20240304 | 102400 | 5215879400 | 29550 | 29550 | 29550 | 29500 | 3774 |
| 491 | 20240304 | 102300 | 5104512850 | 29500 | 29500 | 29500 | 29500 | 1725 |
| 492 | 20240304 | 102200 | 5053625350 | 29450 | 29450 | 29450 | 29450 | 109 |
| 493 | 20240304 | 102100 | 5050415300 | 29450 | 29450 | 29450 | 29450 | 312 |
| 494 | 20240304 | 102000 | 5041226900 | 29450 | 29500 | 29500 | 29450 | 631 |
| 495 | 20240304 | 101900 | 5022642300 | 29450 | 29450 | 29500 | 29450 | 484 |
| 496 | 20240304 | 101800 | 5008388300 | 29450 | 29450 | 29500 | 29400 | 1782 |
| 497 | 20240304 | 101700 | 4955904150 | 29450 | 29450 | 29500 | 29450 | 45 |
| 498 | 20240304 | 101600 | 4954577000 | 29450 | 29400 | 29450 | 29350 | 1533 |
| 499 | 20240304 | 101500 | 4909499900 | 29350 | 29350 | 29400 | 29350 | 164 |
| 500 | 20240304 | 101400 | 4904684400 | 29350 | 29350 | 29400 | 29350 | 59 |
| 501 | 20240304 | 101300 | 4902952600 | 29350 | 29350 | 29400 | 29300 | 1162 |
| 502 | 20240304 | 101200 | 4868873250 | 29350 | 29350 | 29350 | 29300 | 525 |
| 503 | 20240304 | 101100 | 4853467750 | 29350 | 29350 | 29350 | 29350 | 161 |
| 504 | 20240304 | 101000 | 4848742400 | 29350 | 29300 | 29350 | 29300 | 559 |
| 505 | 20240304 | 100900 | 4832341650 | 29300 | 29350 | 29350 | 29300 | 1951 |
| 506 | 20240304 | 100800 | 4775134600 | 29350 | 29350 | 29400 | 29350 | 158 |
| 507 | 20240304 | 100700 | 4770495700 | 29350 | 29350 | 29350 | 29300 | 776 |
| 508 | 20240304 | 100600 | 4747734550 | 29350 | 29350 | 29400 | 29350 | 317 |
| 509 | 20240304 | 100500 | 4738428850 | 29300 | 29350 | 29350 | 29300 | 543 |
| 510 | 20240304 | 100400 | 4722508450 | 29350 | 29350 | 29350 | 29300 | 1896 |
| 511 | 20240304 | 100300 | 4666866400 | 29350 | 29350 | 29400 | 29350 | 1449 |
| 512 | 20240304 | 100200 | 4624266250 | 29350 | 29400 | 29450 | 29350 | 1230 |
| 513 | 20240304 | 100100 | 4588104250 | 29400 | 29450 | 29500 | 29400 | 1140 |
| 514 | 20240304 | 100000 | 4554529650 | 29450 | 29400 | 29500 | 29400 | 840 |
| 515 | 20240304 | 095900 | 4529791850 | 29400 | 29400 | 29450 | 29400 | 716 |
| 516 | 20240304 | 095800 | 4508741200 | 29400 | 29500 | 29500 | 29400 | 5000 |
| 517 | 20240304 | 095700 | 4361636750 | 29500 | 29500 | 29550 | 29450 | 2009 |
| 518 | 20240304 | 095600 | 4302360150 | 29500 | 29500 | 29550 | 29500 | 167 |
| 519 | 20240304 | 095500 | 4297426450 | 29500 | 29550 | 29600 | 29500 | 1821 |
| 520 | 20240304 | 095400 | 4243582250 | 29550 | 29600 | 29650 | 29550 | 245 |
| 521 | 20240304 | 095300 | 4236330750 | 29550 | 29550 | 29600 | 29550 | 427 |
| 522 | 20240304 | 095200 | 4223697350 | 29500 | 29600 | 29600 | 29500 | 693 |
| 523 | 20240304 | 095100 | 4203185250 | 29600 | 29550 | 29600 | 29500 | 4597 |
| 524 | 20240304 | 095000 | 4067309550 | 29550 | 29600 | 29600 | 29550 | 243 |
| 525 | 20240304 | 094900 | 4060117200 | 29550 | 29550 | 29600 | 29550 | 88 |
| 526 | 20240304 | 094800 | 4057514600 | 29600 | 29600 | 29600 | 29600 | 717 |
| 527 | 20240304 | 094700 | 4036291400 | 29600 | 29650 | 29650 | 29600 | 750 |
| 528 | 20240304 | 094600 | 4014091350 | 29650 | 29600 | 29650 | 29600 | 613 |
| 529 | 20240304 | 094500 | 3995927650 | 29600 | 29550 | 29600 | 29550 | 667 |
| 530 | 20240304 | 094400 | 3976184500 | 29550 | 29600 | 29600 | 29550 | 1765 |
| 531 | 20240304 | 094300 | 3923942750 | 29600 | 29550 | 29650 | 29500 | 6401 |
| 532 | 20240304 | 094200 | 3734497600 | 29550 | 29500 | 29600 | 29500 | 2643 |
| 533 | 20240304 | 094100 | 3656467650 | 29450 | 29450 | 29500 | 29450 | 1211 |
| 534 | 20240304 | 094000 | 3620801600 | 29450 | 29400 | 29500 | 29400 | 969 |
| 535 | 20240304 | 093900 | 3592270150 | 29450 | 29450 | 29450 | 29400 | 1867 |
| 536 | 20240304 | 093800 | 3537323300 | 29400 | 29500 | 29550 | 29400 | 3892 |
| 537 | 20240304 | 093700 | 3422668150 | 29450 | 29450 | 29600 | 29450 | 3697 |
| 538 | 20240304 | 093600 | 3313554350 | 29500 | 29500 | 29500 | 29450 | 1062 |
| 539 | 20240304 | 093500 | 3282256650 | 29450 | 29500 | 29500 | 29400 | 2292 |
| 540 | 20240304 | 093400 | 3214747150 | 29450 | 29400 | 29500 | 29400 | 3007 |
| 541 | 20240304 | 093300 | 3126212450 | 29400 | 29400 | 29400 | 29350 | 1827 |
| 542 | 20240304 | 093200 | 3072515650 | 29400 | 29350 | 29400 | 29350 | 1079 |
| 543 | 20240304 | 093100 | 3040805050 | 29400 | 29400 | 29450 | 29350 | 1686 |
| 544 | 20240304 | 093000 | 2991230900 | 29400 | 29400 | 29450 | 29400 | 1035 |
| 545 | 20240304 | 092900 | 2960780800 | 29400 | 29450 | 29450 | 29350 | 2180 |
| 546 | 20240304 | 092800 | 2896693650 | 29400 | 29350 | 29400 | 29350 | 1740 |
| 547 | 20240304 | 092700 | 2845579200 | 29400 | 29350 | 29400 | 29350 | 673 |
| 548 | 20240304 | 092600 | 2825818100 | 29350 | 29300 | 29400 | 29250 | 2876 |
| 549 | 20240304 | 092500 | 2741524700 | 29250 | 29250 | 29250 | 29200 | 2347 |
| 550 | 20240304 | 092400 | 2672905000 | 29250 | 29200 | 29300 | 29200 | 848 |
| 551 | 20240304 | 092300 | 2648103750 | 29250 | 29300 | 29300 | 29150 | 908 |
| 552 | 20240304 | 092200 | 2621539200 | 29300 | 29150 | 29350 | 29100 | 5755 |
| 553 | 20240304 | 092100 | 2453064700 | 29150 | 29150 | 29200 | 29100 | 1201 |
| 554 | 20240304 | 092000 | 2418054850 | 29200 | 29150 | 29200 | 29100 | 2823 |
| 555 | 20240304 | 091900 | 2335747700 | 29200 | 29150 | 29200 | 29150 | 1500 |
| 556 | 20240304 | 091800 | 2292013800 | 29200 | 29200 | 29250 | 29150 | 1310 |
| 557 | 20240304 | 091700 | 2253791900 | 29200 | 29100 | 29250 | 29100 | 979 |
| 558 | 20240304 | 091600 | 2225252000 | 29100 | 29100 | 29150 | 29050 | 1665 |
| 559 | 20240304 | 091500 | 2176813200 | 29150 | 29050 | 29400 | 28950 | 18558 |
| 560 | 20240304 | 091400 | 1637827350 | 29050 | 29100 | 29100 | 29050 | 2962 |
| 561 | 20240304 | 091300 | 1551730900 | 29100 | 29150 | 29200 | 29050 | 4602 |
| 562 | 20240304 | 091200 | 1417691150 | 29150 | 29200 | 29250 | 29150 | 2322 |
| 563 | 20240304 | 091100 | 1349890100 | 29250 | 29350 | 29350 | 29150 | 2471 |
| 564 | 20240304 | 091000 | 1277744600 | 29350 | 29150 | 29350 | 29100 | 11975 |
| 565 | 20240304 | 090900 | 928262350 | 29200 | 29200 | 29200 | 29200 | 1673 |
| 566 | 20240304 | 090800 | 879410750 | 29200 | 29200 | 29250 | 29200 | 1061 |
| 567 | 20240304 | 090700 | 848427500 | 29250 | 29100 | 29350 | 29100 | 1401 |
| 568 | 20240304 | 090600 | 807511000 | 29100 | 29150 | 29150 | 29000 | 6464 |
| 569 | 20240304 | 090500 | 619407500 | 29150 | 29150 | 29200 | 29100 | 2774 |
| 570 | 20240304 | 090400 | 538546850 | 29200 | 29300 | 29350 | 29150 | 3360 |
| 571 | 20240304 | 090300 | 440354450 | 29300 | 29400 | 29450 | 29300 | 4694 |
| 572 | 20240304 | 090200 | 302661300 | 29400 | 29350 | 29450 | 29300 | 3027 |
| 573 | 20240304 | 090100 | 213759100 | 29400 | 29700 | 29700 | 29350 | 4074 |
| 574 | 20240304 | 090000 | 93593800 | 29700 | 29650 | 29750 | 29600 | 2924 |