31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 183200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 3 | 20240304 | 183100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240304 | 183000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240304 | 182900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240304 | 182800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240304 | 182700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240304 | 182600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240304 | 182500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240304 | 182400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240304 | 182300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240304 | 182200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240304 | 182100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240304 | 182000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240304 | 181900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240304 | 181800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240304 | 181700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240304 | 181600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240304 | 181500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240304 | 181400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240304 | 181300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240304 | 181200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240304 | 181100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240304 | 181000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240304 | 180900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240304 | 180800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240304 | 180700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240304 | 180600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240304 | 180500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240304 | 180400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240304 | 180300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240304 | 180200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 33 | 20240304 | 180100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240304 | 180000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240304 | 175900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240304 | 175800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240304 | 175700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240304 | 175600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240304 | 175500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240304 | 175400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240304 | 175300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240304 | 175200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240304 | 175100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240304 | 175000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240304 | 174900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240304 | 174800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240304 | 174700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240304 | 174600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240304 | 174500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240304 | 174400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240304 | 174300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240304 | 174200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240304 | 174100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240304 | 174000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240304 | 173900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240304 | 173800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240304 | 173700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240304 | 173600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240304 | 173500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240304 | 173400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240304 | 173300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240304 | 173200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 63 | 20240304 | 173100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240304 | 173000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240304 | 172900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240304 | 172800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240304 | 172700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240304 | 172600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240304 | 172500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240304 | 172400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240304 | 172300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240304 | 172200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240304 | 172100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240304 | 172000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240304 | 171900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240304 | 171800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240304 | 171700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240304 | 171600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240304 | 171500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240304 | 171400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240304 | 171300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240304 | 171200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240304 | 171100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240304 | 171000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240304 | 170900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240304 | 170800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240304 | 170700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240304 | 170600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240304 | 170500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240304 | 170400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240304 | 170300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240304 | 170200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 93 | 20240304 | 170100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240304 | 170000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240304 | 165900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240304 | 165800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240304 | 165700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240304 | 165600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240304 | 165500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240304 | 165400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240304 | 165300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240304 | 165200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240304 | 165100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240304 | 165000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240304 | 164900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240304 | 164800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240304 | 164700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240304 | 164600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240304 | 164500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240304 | 164400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240304 | 164300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240304 | 164200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240304 | 164100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240304 | 164000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240304 | 163900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240304 | 163800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240304 | 163700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240304 | 163600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240304 | 163500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240304 | 163400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240304 | 163300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240304 | 163200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 123 | 20240304 | 163100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240304 | 163000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240304 | 162900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240304 | 162800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240304 | 162700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240304 | 162600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240304 | 162500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240304 | 162400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240304 | 162300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240304 | 162200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240304 | 162100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240304 | 162000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240304 | 161900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240304 | 161800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240304 | 161700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240304 | 161600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240304 | 161500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240304 | 161400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240304 | 161300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240304 | 161200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240304 | 161100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240304 | 161000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240304 | 160900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240304 | 160800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240304 | 160700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240304 | 160600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240304 | 160500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240304 | 160400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240304 | 160300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240304 | 160200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 153 | 20240304 | 160100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240304 | 160000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240304 | 155900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240304 | 155800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240304 | 155700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240304 | 155600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240304 | 155500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240304 | 155400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240304 | 155300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240304 | 155200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240304 | 155100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240304 | 155000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240304 | 154900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240304 | 154800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240304 | 154700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240304 | 154600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240304 | 154500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240304 | 154400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240304 | 154300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240304 | 154200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240304 | 154100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240304 | 154000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240304 | 153900 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240304 | 153800 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240304 | 153700 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240304 | 153600 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240304 | 153500 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240304 | 153400 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240304 | 153300 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240304 | 153200 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 183 | 20240304 | 153100 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240304 | 153000 | 19353428850 | 47950 | 47950 | 47950 | 47950 | 12844 |
| 185 | 20240304 | 152900 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240304 | 152800 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240304 | 152700 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240304 | 152600 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240304 | 152500 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240304 | 152400 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240304 | 152300 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240304 | 152200 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240304 | 152100 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240304 | 152000 | 18737559050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240304 | 151900 | 18737559050 | 47950 | 47900 | 47950 | 47850 | 1025 |
| 196 | 20240304 | 151800 | 18688457950 | 47900 | 47900 | 47950 | 47900 | 3407 |
| 197 | 20240304 | 151700 | 18525252950 | 47950 | 47900 | 47950 | 47900 | 1489 |
| 198 | 20240304 | 151600 | 18453897400 | 47950 | 47900 | 47950 | 47900 | 907 |
| 199 | 20240304 | 151500 | 18410421700 | 47900 | 47900 | 47950 | 47850 | 1677 |
| 200 | 20240304 | 151400 | 18330094900 | 47900 | 47900 | 47900 | 47850 | 782 |
| 201 | 20240304 | 151300 | 18292653200 | 47850 | 47900 | 47900 | 47850 | 280 |
| 202 | 20240304 | 151200 | 18279246750 | 47850 | 47900 | 47900 | 47850 | 200 |
| 203 | 20240304 | 151100 | 18269672200 | 47850 | 47900 | 47900 | 47800 | 343 |
| 204 | 20240304 | 151000 | 18253263100 | 47850 | 47850 | 47900 | 47800 | 1080 |
| 205 | 20240304 | 150900 | 18201580400 | 47850 | 47850 | 47900 | 47850 | 458 |
| 206 | 20240304 | 150800 | 18179647650 | 47850 | 47850 | 47900 | 47850 | 214 |
| 207 | 20240304 | 150700 | 18169406500 | 47850 | 47850 | 47900 | 47850 | 400 |
| 208 | 20240304 | 150600 | 18150254650 | 47850 | 47850 | 47900 | 47800 | 1754 |
| 209 | 20240304 | 150500 | 18066330250 | 47800 | 47850 | 47850 | 47800 | 554 |
| 210 | 20240304 | 150400 | 18039841700 | 47800 | 47850 | 47850 | 47800 | 357 |
| 211 | 20240304 | 150300 | 18022767150 | 47850 | 47850 | 47850 | 47800 | 802 |
| 212 | 20240304 | 150200 | 17984421900 | 47800 | 47850 | 47900 | 47800 | 2818 |
| 213 | 20240304 | 150100 | 17849582350 | 47850 | 47850 | 47900 | 47850 | 976 |
| 214 | 20240304 | 150000 | 17802859800 | 47850 | 47900 | 47900 | 47850 | 290 |
| 215 | 20240304 | 145900 | 17788979350 | 47900 | 47850 | 47900 | 47850 | 146 |
| 216 | 20240304 | 145800 | 17781991600 | 47900 | 47850 | 47900 | 47850 | 2043 |
| 217 | 20240304 | 145700 | 17684227400 | 47800 | 47850 | 47850 | 47800 | 141 |
| 218 | 20240304 | 145600 | 17677486950 | 47800 | 47850 | 47850 | 47800 | 558 |
| 219 | 20240304 | 145500 | 17650797850 | 47850 | 47800 | 47850 | 47800 | 258 |
| 220 | 20240304 | 145400 | 17638458500 | 47850 | 47850 | 47850 | 47800 | 273 |
| 221 | 20240304 | 145300 | 17625401050 | 47800 | 47850 | 47850 | 47800 | 814 |
| 222 | 20240304 | 145200 | 17586459550 | 47850 | 47800 | 47850 | 47800 | 381 |
| 223 | 20240304 | 145100 | 17568240700 | 47800 | 47850 | 47850 | 47800 | 122 |
| 224 | 20240304 | 145000 | 17562408300 | 47850 | 47900 | 47900 | 47850 | 511 |
| 225 | 20240304 | 144900 | 17537954800 | 47900 | 47850 | 47900 | 47850 | 745 |
| 226 | 20240304 | 144800 | 17502305300 | 47800 | 47800 | 47850 | 47800 | 212 |
| 227 | 20240304 | 144700 | 17492171500 | 47800 | 47850 | 47850 | 47800 | 225 |
| 228 | 20240304 | 144600 | 17481411400 | 47800 | 47850 | 47850 | 47800 | 140 |
| 229 | 20240304 | 144500 | 17474717850 | 47850 | 47850 | 47900 | 47800 | 308 |
| 230 | 20240304 | 144400 | 17459980900 | 47850 | 47850 | 47850 | 47850 | 322 |
| 231 | 20240304 | 144300 | 17444573200 | 47850 | 47850 | 47850 | 47850 | 443 |
| 232 | 20240304 | 144200 | 17423375650 | 47900 | 47900 | 47950 | 47900 | 849 |
| 233 | 20240304 | 144100 | 17382708450 | 47900 | 47900 | 47900 | 47900 | 107 |
| 234 | 20240304 | 144000 | 17377583150 | 47950 | 47900 | 47950 | 47900 | 538 |
| 235 | 20240304 | 143900 | 17351812450 | 47900 | 47850 | 47900 | 47850 | 908 |
| 236 | 20240304 | 143800 | 17308329850 | 47900 | 47900 | 47900 | 47850 | 274 |
| 237 | 20240304 | 143700 | 17295215150 | 47900 | 47850 | 47900 | 47850 | 755 |
| 238 | 20240304 | 143600 | 17259056100 | 47900 | 47850 | 47900 | 47850 | 764 |
| 239 | 20240304 | 143500 | 17222465750 | 47850 | 47850 | 47850 | 47850 | 121 |
| 240 | 20240304 | 143400 | 17216675900 | 47850 | 47850 | 47900 | 47850 | 213 |
| 241 | 20240304 | 143300 | 17206483700 | 47900 | 47850 | 47900 | 47850 | 157 |
| 242 | 20240304 | 143200 | 17198968750 | 47850 | 47800 | 47900 | 47800 | 838 |
| 243 | 20240304 | 143100 | 17158870750 | 47800 | 47800 | 47850 | 47800 | 119 |
| 244 | 20240304 | 143000 | 17153182000 | 47850 | 47800 | 47850 | 47800 | 390 |
| 245 | 20240304 | 142900 | 17134533650 | 47850 | 47850 | 47850 | 47800 | 253 |
| 246 | 20240304 | 142800 | 17122432950 | 47850 | 47800 | 47850 | 47800 | 252 |
| 247 | 20240304 | 142700 | 17110380500 | 47800 | 47800 | 47800 | 47800 | 112 |
| 248 | 20240304 | 142600 | 17105026900 | 47800 | 47800 | 47850 | 47800 | 182 |
| 249 | 20240304 | 142500 | 17096324200 | 47800 | 47850 | 47900 | 47800 | 923 |
| 250 | 20240304 | 142400 | 17052175300 | 47850 | 47850 | 47850 | 47850 | 764 |
| 251 | 20240304 | 142300 | 17015617900 | 47850 | 47900 | 47900 | 47850 | 177 |
| 252 | 20240304 | 142200 | 17007144700 | 47850 | 47900 | 47900 | 47850 | 139 |
| 253 | 20240304 | 142100 | 17000492100 | 47850 | 47900 | 47900 | 47850 | 295 |
| 254 | 20240304 | 142000 | 16986366600 | 47900 | 47950 | 47950 | 47900 | 284 |
| 255 | 20240304 | 141900 | 16972760500 | 47950 | 47900 | 47950 | 47900 | 1638 |
| 256 | 20240304 | 141800 | 16894268750 | 47900 | 47950 | 47950 | 47900 | 4433 |
| 257 | 20240304 | 141700 | 16681814000 | 47950 | 47950 | 47950 | 47950 | 101 |
| 258 | 20240304 | 141600 | 16676971050 | 47950 | 47950 | 48000 | 47950 | 276 |
| 259 | 20240304 | 141500 | 16663736750 | 47950 | 48000 | 48000 | 47950 | 198 |
| 260 | 20240304 | 141400 | 16654241100 | 48000 | 48000 | 48000 | 47950 | 325 |
| 261 | 20240304 | 141300 | 16638646150 | 48000 | 47950 | 48000 | 47950 | 399 |
| 262 | 20240304 | 141200 | 16619510500 | 47950 | 48000 | 48000 | 47950 | 293 |
| 263 | 20240304 | 141100 | 16605456600 | 47950 | 48000 | 48000 | 47950 | 160 |
| 264 | 20240304 | 141000 | 16597782550 | 48000 | 47950 | 48000 | 47950 | 206 |
| 265 | 20240304 | 140900 | 16587899950 | 47950 | 47950 | 48000 | 47950 | 250 |
| 266 | 20240304 | 140800 | 16575910750 | 48000 | 48000 | 48000 | 47950 | 451 |
| 267 | 20240304 | 140700 | 16554275700 | 48000 | 48000 | 48000 | 47950 | 472 |
| 268 | 20240304 | 140600 | 16531629700 | 48000 | 48000 | 48000 | 47950 | 205 |
| 269 | 20240304 | 140500 | 16521795350 | 48000 | 48000 | 48000 | 47900 | 229 |
| 270 | 20240304 | 140400 | 16510814450 | 48000 | 47950 | 48000 | 47900 | 516 |
| 271 | 20240304 | 140300 | 16486069600 | 47900 | 47900 | 47900 | 47900 | 217 |
| 272 | 20240304 | 140200 | 16475675300 | 47950 | 47900 | 47950 | 47900 | 121 |
| 273 | 20240304 | 140100 | 16469879150 | 47900 | 47900 | 47950 | 47900 | 225 |
| 274 | 20240304 | 140000 | 16459100000 | 47900 | 47950 | 47950 | 47900 | 151 |
| 275 | 20240304 | 135900 | 16451866950 | 47900 | 47900 | 47950 | 47900 | 386 |
| 276 | 20240304 | 135800 | 16433373000 | 47950 | 47900 | 47950 | 47900 | 514 |
| 277 | 20240304 | 135700 | 16408732450 | 47950 | 47950 | 47950 | 47900 | 199 |
| 278 | 20240304 | 135600 | 16399198800 | 47950 | 47900 | 47950 | 47900 | 878 |
| 279 | 20240304 | 135500 | 16357141600 | 47900 | 47900 | 47900 | 47850 | 240 |
| 280 | 20240304 | 135400 | 16345652200 | 47850 | 47900 | 47900 | 47850 | 228 |
| 281 | 20240304 | 135300 | 16334740900 | 47850 | 47900 | 47900 | 47850 | 68 |
| 282 | 20240304 | 135200 | 16331484400 | 47900 | 47850 | 47900 | 47850 | 113 |
| 283 | 20240304 | 135100 | 16326072250 | 47900 | 47850 | 47900 | 47850 | 59 |
| 284 | 20240304 | 135000 | 16323248900 | 47850 | 47900 | 47900 | 47850 | 92 |
| 285 | 20240304 | 134900 | 16318844600 | 47850 | 47850 | 47850 | 47850 | 166 |
| 286 | 20240304 | 134800 | 16310901500 | 47850 | 47800 | 47850 | 47800 | 929 |
| 287 | 20240304 | 134700 | 16266485350 | 47800 | 47800 | 47800 | 47750 | 789 |
| 288 | 20240304 | 134600 | 16228771200 | 47800 | 47800 | 47800 | 47750 | 202 |
| 289 | 20240304 | 134500 | 16219116150 | 47800 | 47750 | 47800 | 47750 | 230 |
| 290 | 20240304 | 134400 | 16208122250 | 47750 | 47750 | 47750 | 47700 | 2593 |
| 291 | 20240304 | 134300 | 16084308500 | 47750 | 47750 | 47800 | 47750 | 194 |
| 292 | 20240304 | 134200 | 16075044950 | 47750 | 47800 | 47800 | 47750 | 326 |
| 293 | 20240304 | 134100 | 16059475800 | 47800 | 47800 | 47800 | 47750 | 109 |
| 294 | 20240304 | 134000 | 16054266150 | 47750 | 47750 | 47800 | 47750 | 626 |
| 295 | 20240304 | 133900 | 16024347700 | 47750 | 47750 | 47750 | 47750 | 826 |
| 296 | 20240304 | 133800 | 15984906200 | 47750 | 47800 | 47800 | 47750 | 2453 |
| 297 | 20240304 | 133700 | 15867654800 | 47800 | 47850 | 47850 | 47800 | 56 |
| 298 | 20240304 | 133600 | 15864977500 | 47800 | 47850 | 47900 | 47800 | 1225 |
| 299 | 20240304 | 133500 | 15806362100 | 47850 | 47900 | 47900 | 47850 | 996 |
| 300 | 20240304 | 133400 | 15758703400 | 47850 | 47850 | 47850 | 47850 | 32 |
| 301 | 20240304 | 133300 | 15757172200 | 47900 | 47900 | 47900 | 47900 | 2008 |
| 302 | 20240304 | 133200 | 15660989000 | 47900 | 47900 | 47950 | 47900 | 105 |
| 303 | 20240304 | 133100 | 15655955300 | 47900 | 47950 | 47950 | 47900 | 114 |
| 304 | 20240304 | 133000 | 15650489050 | 47950 | 47950 | 47950 | 47900 | 859 |
| 305 | 20240304 | 132900 | 15609303300 | 47950 | 47900 | 47950 | 47900 | 230 |
| 306 | 20240304 | 132800 | 15598278400 | 47950 | 47950 | 48000 | 47950 | 1874 |
| 307 | 20240304 | 132700 | 15508420000 | 47950 | 48000 | 48000 | 47950 | 52 |
| 308 | 20240304 | 132600 | 15505926200 | 48000 | 47950 | 48000 | 47950 | 53 |
| 309 | 20240304 | 132500 | 15503384350 | 48000 | 47950 | 48000 | 47950 | 41 |
| 310 | 20240304 | 132400 | 15501416950 | 47950 | 48000 | 48000 | 47950 | 139 |
| 311 | 20240304 | 132300 | 15494747850 | 47950 | 48000 | 48000 | 47950 | 32 |
| 312 | 20240304 | 132200 | 15493212400 | 48000 | 47950 | 48000 | 47950 | 237 |
| 313 | 20240304 | 132100 | 15481846450 | 47950 | 48000 | 48000 | 47950 | 202 |
| 314 | 20240304 | 132000 | 15472150950 | 47950 | 48000 | 48000 | 47950 | 31 |
| 315 | 20240304 | 131900 | 15470663000 | 48000 | 48050 | 48050 | 47950 | 1341 |
| 316 | 20240304 | 131800 | 15406295150 | 48000 | 48000 | 48050 | 48000 | 23 |
| 317 | 20240304 | 131700 | 15405191100 | 48000 | 48050 | 48050 | 48000 | 90 |
| 318 | 20240304 | 131600 | 15400867800 | 48050 | 48000 | 48050 | 48000 | 565 |
| 319 | 20240304 | 131500 | 15373721100 | 48000 | 48000 | 48000 | 47950 | 405 |
| 320 | 20240304 | 131400 | 15354286900 | 48000 | 47950 | 48050 | 47950 | 92 |
| 321 | 20240304 | 131300 | 15349870200 | 47900 | 47900 | 48050 | 47900 | 1022 |
| 322 | 20240304 | 131200 | 15300817600 | 47900 | 47900 | 47950 | 47850 | 1581 |
| 323 | 20240304 | 131100 | 15225080600 | 47900 | 47850 | 47900 | 47850 | 1816 |
| 324 | 20240304 | 131000 | 15138094700 | 47850 | 47850 | 47900 | 47850 | 167 |
| 325 | 20240304 | 130900 | 15130096850 | 47850 | 47900 | 47900 | 47850 | 51 |
| 326 | 20240304 | 130800 | 15127656450 | 47900 | 47900 | 47900 | 47850 | 185 |
| 327 | 20240304 | 130700 | 15118795100 | 47850 | 47850 | 47850 | 47850 | 22 |
| 328 | 20240304 | 130600 | 15117742400 | 47850 | 47850 | 47900 | 47850 | 7 |
| 329 | 20240304 | 130500 | 15117407400 | 47900 | 47900 | 47900 | 47850 | 636 |
| 330 | 20240304 | 130400 | 15086970200 | 47900 | 47900 | 47900 | 47900 | 37 |
| 331 | 20240304 | 130300 | 15085197900 | 47850 | 47900 | 47900 | 47850 | 352 |
| 332 | 20240304 | 130200 | 15068338200 | 47900 | 47900 | 47900 | 47850 | 99 |
| 333 | 20240304 | 130100 | 15063598900 | 47900 | 47850 | 47900 | 47850 | 219 |
| 334 | 20240304 | 130000 | 15053118550 | 47850 | 47900 | 47900 | 47850 | 500 |
| 335 | 20240304 | 125900 | 15029170650 | 47900 | 47900 | 47900 | 47900 | 405 |
| 336 | 20240304 | 125800 | 15009771150 | 47900 | 47950 | 47950 | 47900 | 667 |
| 337 | 20240304 | 125700 | 14977789750 | 47950 | 47950 | 47950 | 47950 | 723 |
| 338 | 20240304 | 125600 | 14943121900 | 47950 | 47950 | 48000 | 47950 | 49 |
| 339 | 20240304 | 125500 | 14940771700 | 47950 | 47950 | 48000 | 47950 | 519 |
| 340 | 20240304 | 125400 | 14915884150 | 47950 | 47950 | 47950 | 47950 | 160 |
| 341 | 20240304 | 125300 | 14908212150 | 47950 | 48000 | 48000 | 47950 | 239 |
| 342 | 20240304 | 125200 | 14896750150 | 48000 | 47950 | 48000 | 47900 | 165 |
| 343 | 20240304 | 125100 | 14888839200 | 48000 | 47950 | 48000 | 47900 | 2614 |
| 344 | 20240304 | 125000 | 14763503250 | 47950 | 47950 | 47950 | 47900 | 220 |
| 345 | 20240304 | 124900 | 14752954350 | 47950 | 47900 | 47950 | 47900 | 311 |
| 346 | 20240304 | 124800 | 14738055200 | 47900 | 47900 | 47950 | 47900 | 153 |
| 347 | 20240304 | 124700 | 14730725950 | 47900 | 47900 | 47900 | 47900 | 153 |
| 348 | 20240304 | 124600 | 14723397250 | 47900 | 47900 | 47950 | 47900 | 457 |
| 349 | 20240304 | 124500 | 14701505700 | 47950 | 47900 | 47950 | 47900 | 261 |
| 350 | 20240304 | 124400 | 14688993750 | 47900 | 47950 | 47950 | 47900 | 548 |
| 351 | 20240304 | 124300 | 14662731000 | 47900 | 47950 | 47950 | 47900 | 658 |
| 352 | 20240304 | 124200 | 14631182550 | 47950 | 47950 | 48000 | 47950 | 168 |
| 353 | 20240304 | 124100 | 14623124100 | 47950 | 48000 | 48000 | 47950 | 1267 |
| 354 | 20240304 | 124000 | 14562353650 | 48000 | 48000 | 48050 | 48000 | 765 |
| 355 | 20240304 | 123900 | 14525630500 | 48050 | 48000 | 48050 | 48000 | 181 |
| 356 | 20240304 | 123800 | 14516934050 | 48000 | 48000 | 48000 | 48000 | 3 |
| 357 | 20240304 | 123700 | 14516790050 | 48050 | 48000 | 48050 | 48000 | 36 |
| 358 | 20240304 | 123600 | 14515060550 | 48050 | 48000 | 48050 | 48000 | 45 |
| 359 | 20240304 | 123500 | 14512899050 | 48000 | 47950 | 48000 | 47900 | 1767 |
| 360 | 20240304 | 123400 | 14428149150 | 47950 | 48000 | 48000 | 47950 | 125 |
| 361 | 20240304 | 123300 | 14422149200 | 48000 | 48000 | 48000 | 48000 | 147 |
| 362 | 20240304 | 123200 | 14415093200 | 48000 | 47950 | 48000 | 47950 | 1026 |
| 363 | 20240304 | 123100 | 14365866150 | 47950 | 48000 | 48000 | 47950 | 357 |
| 364 | 20240304 | 123000 | 14348747500 | 48000 | 47950 | 48000 | 47950 | 8 |
| 365 | 20240304 | 122900 | 14348363650 | 48000 | 47950 | 48000 | 47950 | 145 |
| 366 | 20240304 | 122800 | 14341410350 | 47950 | 47950 | 47950 | 47950 | 218 |
| 367 | 20240304 | 122700 | 14330957250 | 47950 | 47950 | 48000 | 47950 | 362 |
| 368 | 20240304 | 122600 | 14313597300 | 47950 | 48000 | 48000 | 47900 | 2513 |
| 369 | 20240304 | 122500 | 14192989200 | 48050 | 48000 | 48050 | 48000 | 538 |
| 370 | 20240304 | 122400 | 14167164900 | 48000 | 48050 | 48050 | 48000 | 351 |
| 371 | 20240304 | 122300 | 14150315750 | 48050 | 48050 | 48050 | 48000 | 1028 |
| 372 | 20240304 | 122200 | 14100962150 | 48050 | 48050 | 48050 | 48000 | 3311 |
| 373 | 20240304 | 122100 | 13941872550 | 48050 | 48100 | 48100 | 48050 | 61 |
| 374 | 20240304 | 122000 | 13938938700 | 48050 | 48100 | 48100 | 48050 | 851 |
| 375 | 20240304 | 121900 | 13898005650 | 48150 | 48150 | 48200 | 48100 | 1183 |
| 376 | 20240304 | 121800 | 13841043750 | 48150 | 48200 | 48200 | 48150 | 327 |
| 377 | 20240304 | 121700 | 13825297950 | 48150 | 48150 | 48200 | 48150 | 76 |
| 378 | 20240304 | 121600 | 13821637300 | 48200 | 48200 | 48200 | 48150 | 243 |
| 379 | 20240304 | 121500 | 13809925300 | 48200 | 48150 | 48200 | 48150 | 445 |
| 380 | 20240304 | 121400 | 13788477950 | 48150 | 48200 | 48250 | 48150 | 711 |
| 381 | 20240304 | 121300 | 13754208300 | 48200 | 48150 | 48200 | 48150 | 2380 |
| 382 | 20240304 | 121200 | 13639508800 | 48150 | 48150 | 48200 | 48150 | 714 |
| 383 | 20240304 | 121100 | 13605119300 | 48150 | 48150 | 48200 | 48150 | 439 |
| 384 | 20240304 | 121000 | 13583975100 | 48150 | 48100 | 48200 | 48100 | 1480 |
| 385 | 20240304 | 120900 | 13512713050 | 48150 | 48150 | 48150 | 48100 | 830 |
| 386 | 20240304 | 120800 | 13472788500 | 48150 | 48200 | 48200 | 48150 | 1324 |
| 387 | 20240304 | 120700 | 13409034000 | 48200 | 48050 | 48200 | 48050 | 8566 |
| 388 | 20240304 | 120600 | 12996777000 | 48050 | 48050 | 48100 | 48050 | 447 |
| 389 | 20240304 | 120500 | 12975298150 | 48050 | 48100 | 48100 | 48050 | 194 |
| 390 | 20240304 | 120400 | 12965967600 | 48100 | 48000 | 48100 | 48000 | 2076 |
| 391 | 20240304 | 120300 | 12866236300 | 48000 | 48000 | 48050 | 48000 | 1193 |
| 392 | 20240304 | 120200 | 12808955150 | 48000 | 48050 | 48050 | 48000 | 1088 |
| 393 | 20240304 | 120100 | 12756731000 | 48000 | 48000 | 48050 | 48000 | 556 |
| 394 | 20240304 | 120000 | 12730040400 | 48050 | 48000 | 48050 | 48000 | 24 |
| 395 | 20240304 | 115900 | 12728888250 | 48000 | 48000 | 48100 | 48000 | 1111 |
| 396 | 20240304 | 115800 | 12675506350 | 48000 | 48000 | 48050 | 48000 | 1201 |
| 397 | 20240304 | 115700 | 12617856400 | 48050 | 48000 | 48050 | 48000 | 1847 |
| 398 | 20240304 | 115600 | 12529138100 | 48000 | 48000 | 48050 | 48000 | 1164 |
| 399 | 20240304 | 115500 | 12473265800 | 48000 | 47950 | 48000 | 47950 | 1219 |
| 400 | 20240304 | 115400 | 12414784600 | 47950 | 48050 | 48050 | 47950 | 893 |
| 401 | 20240304 | 115300 | 12371908600 | 48000 | 48050 | 48100 | 48000 | 1758 |
| 402 | 20240304 | 115200 | 12287450950 | 48050 | 48000 | 48100 | 48000 | 1510 |
| 403 | 20240304 | 115100 | 12214894900 | 48050 | 47950 | 48050 | 47900 | 5533 |
| 404 | 20240304 | 115000 | 11949367800 | 47900 | 47950 | 47950 | 47900 | 213 |
| 405 | 20240304 | 114900 | 11939158550 | 47950 | 47950 | 47950 | 47900 | 1565 |
| 406 | 20240304 | 114800 | 11864170650 | 47950 | 47750 | 47950 | 47750 | 5113 |
| 407 | 20240304 | 114700 | 11619501700 | 47750 | 47750 | 47800 | 47700 | 865 |
| 408 | 20240304 | 114600 | 11578197100 | 47700 | 47700 | 47750 | 47700 | 1445 |
| 409 | 20240304 | 114500 | 11509199250 | 47700 | 47700 | 47750 | 47700 | 1450 |
| 410 | 20240304 | 114400 | 11440029900 | 47700 | 47700 | 47700 | 47650 | 276 |
| 411 | 20240304 | 114300 | 11426864900 | 47700 | 47500 | 47700 | 47500 | 5083 |
| 412 | 20240304 | 114200 | 11184961200 | 47500 | 47450 | 47500 | 47450 | 1397 |
| 413 | 20240304 | 114100 | 11118603750 | 47450 | 47400 | 47500 | 47400 | 2668 |
| 414 | 20240304 | 114000 | 10991977850 | 47450 | 47350 | 47450 | 47350 | 6461 |
| 415 | 20240304 | 113900 | 10685634550 | 47350 | 47350 | 47350 | 47350 | 660 |
| 416 | 20240304 | 113800 | 10654383550 | 47400 | 47350 | 47400 | 47350 | 702 |
| 417 | 20240304 | 113700 | 10621140800 | 47350 | 47350 | 47400 | 47350 | 36 |
| 418 | 20240304 | 113600 | 10619434550 | 47350 | 47350 | 47400 | 47350 | 651 |
| 419 | 20240304 | 113500 | 10588605950 | 47350 | 47350 | 47350 | 47350 | 301 |
| 420 | 20240304 | 113400 | 10574353600 | 47350 | 47350 | 47350 | 47300 | 1718 |
| 421 | 20240304 | 113300 | 10493015350 | 47300 | 47300 | 47350 | 47300 | 382 |
| 422 | 20240304 | 113200 | 10474945200 | 47350 | 47300 | 47350 | 47300 | 278 |
| 423 | 20240304 | 113100 | 10461792950 | 47300 | 47350 | 47350 | 47300 | 359 |
| 424 | 20240304 | 113000 | 10444808600 | 47350 | 47300 | 47350 | 47300 | 5791 |
| 425 | 20240304 | 112900 | 10170847550 | 47300 | 47250 | 47300 | 47250 | 208 |
| 426 | 20240304 | 112800 | 10161015200 | 47250 | 47200 | 47250 | 47200 | 2983 |
| 427 | 20240304 | 112700 | 10020160650 | 47200 | 47150 | 47200 | 47100 | 1708 |
| 428 | 20240304 | 112600 | 9939628450 | 47150 | 47150 | 47150 | 47100 | 68 |
| 429 | 20240304 | 112500 | 9936422750 | 47150 | 47150 | 47150 | 47150 | 65 |
| 430 | 20240304 | 112400 | 9933358000 | 47100 | 47150 | 47150 | 47100 | 98 |
| 431 | 20240304 | 112300 | 9928737350 | 47150 | 47100 | 47150 | 47100 | 365 |
| 432 | 20240304 | 112200 | 9911544150 | 47100 | 47150 | 47150 | 47100 | 153 |
| 433 | 20240304 | 112100 | 9904333250 | 47150 | 47100 | 47150 | 47100 | 93 |
| 434 | 20240304 | 112000 | 9899948800 | 47100 | 47100 | 47150 | 47100 | 507 |
| 435 | 20240304 | 111900 | 9876063850 | 47150 | 47150 | 47150 | 47100 | 139 |
| 436 | 20240304 | 111800 | 9869510050 | 47100 | 47150 | 47150 | 47100 | 62 |
| 437 | 20240304 | 111700 | 9866586800 | 47150 | 47150 | 47150 | 47100 | 82 |
| 438 | 20240304 | 111600 | 9862720650 | 47150 | 47150 | 47150 | 47100 | 249 |
| 439 | 20240304 | 111500 | 9850990150 | 47100 | 47150 | 47150 | 47100 | 127 |
| 440 | 20240304 | 111400 | 9845002500 | 47150 | 47050 | 47150 | 47050 | 474 |
| 441 | 20240304 | 111300 | 9822675150 | 47100 | 47100 | 47100 | 47100 | 83 |
| 442 | 20240304 | 111200 | 9818765850 | 47100 | 47050 | 47100 | 47050 | 1179 |
| 443 | 20240304 | 111100 | 9763236100 | 47050 | 47050 | 47100 | 47050 | 64 |
| 444 | 20240304 | 111000 | 9760223350 | 47050 | 47150 | 47150 | 47050 | 599 |
| 445 | 20240304 | 110900 | 9732027350 | 47100 | 47150 | 47150 | 47100 | 125 |
| 446 | 20240304 | 110800 | 9726137650 | 47150 | 47050 | 47150 | 47050 | 622 |
| 447 | 20240304 | 110700 | 9696839950 | 47050 | 47200 | 47200 | 47050 | 1083 |
| 448 | 20240304 | 110600 | 9645778850 | 47150 | 47200 | 47200 | 47150 | 312 |
| 449 | 20240304 | 110500 | 9631058550 | 47150 | 47150 | 47200 | 47150 | 1306 |
| 450 | 20240304 | 110400 | 9569474650 | 47150 | 47100 | 47150 | 47050 | 1462 |
| 451 | 20240304 | 110300 | 9500614650 | 47050 | 47050 | 47100 | 47050 | 348 |
| 452 | 20240304 | 110200 | 9484239100 | 47100 | 47050 | 47100 | 47050 | 173 |
| 453 | 20240304 | 110100 | 9476097150 | 47050 | 47000 | 47100 | 46950 | 1148 |
| 454 | 20240304 | 110000 | 9422102950 | 47000 | 47000 | 47000 | 46950 | 618 |
| 455 | 20240304 | 105900 | 9393058450 | 47000 | 46950 | 47000 | 46950 | 257 |
| 456 | 20240304 | 105800 | 9380979600 | 46950 | 46950 | 47000 | 46950 | 137 |
| 457 | 20240304 | 105700 | 9374545300 | 46950 | 47050 | 47050 | 46950 | 1759 |
| 458 | 20240304 | 105600 | 9291799700 | 47050 | 47050 | 47100 | 47050 | 61 |
| 459 | 20240304 | 105500 | 9288926850 | 47100 | 47050 | 47100 | 47050 | 580 |
| 460 | 20240304 | 105400 | 9261609000 | 47050 | 47100 | 47100 | 47050 | 121 |
| 461 | 20240304 | 105300 | 9255910500 | 47050 | 46950 | 47100 | 46950 | 6860 |
| 462 | 20240304 | 105200 | 8933454600 | 46950 | 46950 | 47000 | 46950 | 403 |
| 463 | 20240304 | 105100 | 8914530700 | 46950 | 47000 | 47000 | 46950 | 111 |
| 464 | 20240304 | 105000 | 8909314950 | 46950 | 46950 | 47000 | 46950 | 657 |
| 465 | 20240304 | 104900 | 8878462450 | 46950 | 46950 | 46950 | 46950 | 56 |
| 466 | 20240304 | 104800 | 8875833250 | 46900 | 46900 | 46950 | 46900 | 531 |
| 467 | 20240304 | 104700 | 8850928750 | 46900 | 46900 | 46900 | 46850 | 71 |
| 468 | 20240304 | 104600 | 8847598900 | 46900 | 46900 | 46900 | 46850 | 1587 |
| 469 | 20240304 | 104500 | 8773169700 | 46900 | 46850 | 46900 | 46850 | 309 |
| 470 | 20240304 | 104400 | 8758679750 | 46850 | 46900 | 46900 | 46850 | 210 |
| 471 | 20240304 | 104300 | 8748832850 | 46900 | 46900 | 46900 | 46900 | 233 |
| 472 | 20240304 | 104200 | 8737905150 | 46850 | 46850 | 46900 | 46850 | 305 |
| 473 | 20240304 | 104100 | 8723606750 | 46850 | 46900 | 46900 | 46850 | 217 |
| 474 | 20240304 | 104000 | 8713437050 | 46900 | 46850 | 46900 | 46850 | 83 |
| 475 | 20240304 | 103900 | 8709545500 | 46900 | 46850 | 46900 | 46850 | 334 |
| 476 | 20240304 | 103800 | 8693894450 | 46850 | 46900 | 46900 | 46850 | 474 |
| 477 | 20240304 | 103700 | 8671669850 | 46900 | 46900 | 46900 | 46900 | 295 |
| 478 | 20240304 | 103600 | 8657834350 | 46900 | 46900 | 46900 | 46900 | 154 |
| 479 | 20240304 | 103500 | 8650611750 | 46900 | 46900 | 46900 | 46850 | 260 |
| 480 | 20240304 | 103400 | 8638422750 | 46850 | 46900 | 46900 | 46850 | 40 |
| 481 | 20240304 | 103300 | 8636547750 | 46900 | 46950 | 46950 | 46850 | 2484 |
| 482 | 20240304 | 103200 | 8520053050 | 46900 | 47000 | 47000 | 46900 | 45 |
| 483 | 20240304 | 103100 | 8517941300 | 46950 | 47000 | 47000 | 46950 | 549 |
| 484 | 20240304 | 103000 | 8492165450 | 46950 | 46950 | 47000 | 46950 | 373 |
| 485 | 20240304 | 102900 | 8474650600 | 47000 | 46950 | 47000 | 46950 | 340 |
| 486 | 20240304 | 102800 | 8458686300 | 46950 | 46950 | 46950 | 46900 | 1320 |
| 487 | 20240304 | 102700 | 8396727250 | 46950 | 46950 | 47000 | 46950 | 1002 |
| 488 | 20240304 | 102600 | 8349683300 | 46950 | 46900 | 46950 | 46900 | 25 |
| 489 | 20240304 | 102500 | 8348510700 | 46900 | 46900 | 46900 | 46850 | 145 |
| 490 | 20240304 | 102400 | 8341710250 | 46900 | 46950 | 46950 | 46850 | 2116 |
| 491 | 20240304 | 102300 | 8242501250 | 46950 | 46950 | 46950 | 46950 | 1225 |
| 492 | 20240304 | 102200 | 8184987500 | 46950 | 46950 | 46950 | 46950 | 115 |
| 493 | 20240304 | 102100 | 8179588250 | 46900 | 46950 | 46950 | 46900 | 4154 |
| 494 | 20240304 | 102000 | 7984612800 | 46900 | 46950 | 47000 | 46900 | 1682 |
| 495 | 20240304 | 101900 | 7905634950 | 47000 | 47050 | 47050 | 46950 | 1133 |
| 496 | 20240304 | 101800 | 7852356350 | 47050 | 47050 | 47050 | 47050 | 95 |
| 497 | 20240304 | 101700 | 7847886600 | 47050 | 47050 | 47050 | 47000 | 650 |
| 498 | 20240304 | 101600 | 7817306500 | 47000 | 47000 | 47050 | 47000 | 392 |
| 499 | 20240304 | 101500 | 7798869950 | 47000 | 47000 | 47050 | 47000 | 653 |
| 500 | 20240304 | 101400 | 7768149950 | 47000 | 46950 | 47050 | 46950 | 1474 |
| 501 | 20240304 | 101300 | 7698875650 | 47000 | 47050 | 47050 | 47000 | 1631 |
| 502 | 20240304 | 101200 | 7622186900 | 47050 | 47050 | 47100 | 47050 | 338 |
| 503 | 20240304 | 101100 | 7606280700 | 47050 | 47050 | 47100 | 47050 | 67 |
| 504 | 20240304 | 101000 | 7603128050 | 47050 | 47150 | 47150 | 47050 | 687 |
| 505 | 20240304 | 100900 | 7570754350 | 47150 | 47100 | 47200 | 47100 | 871 |
| 506 | 20240304 | 100800 | 7529682600 | 47150 | 47050 | 47150 | 47050 | 1339 |
| 507 | 20240304 | 100700 | 7466605400 | 47050 | 47100 | 47100 | 47050 | 121 |
| 508 | 20240304 | 100600 | 7460909300 | 47050 | 47050 | 47100 | 47050 | 210 |
| 509 | 20240304 | 100500 | 7451019750 | 47100 | 47000 | 47100 | 47000 | 1285 |
| 510 | 20240304 | 100400 | 7390547350 | 47050 | 47000 | 47050 | 47000 | 222 |
| 511 | 20240304 | 100300 | 7380110400 | 47000 | 47000 | 47050 | 47000 | 645 |
| 512 | 20240304 | 100200 | 7349766150 | 47000 | 47000 | 47050 | 47000 | 46 |
| 513 | 20240304 | 100100 | 7347602850 | 47050 | 47000 | 47050 | 47000 | 175 |
| 514 | 20240304 | 100000 | 7339370600 | 47000 | 47000 | 47050 | 47000 | 523 |
| 515 | 20240304 | 095900 | 7314768900 | 47000 | 47000 | 47050 | 47000 | 132 |
| 516 | 20240304 | 095800 | 7308562350 | 47000 | 47000 | 47000 | 47000 | 278 |
| 517 | 20240304 | 095700 | 7295496350 | 47000 | 46850 | 47000 | 46850 | 4847 |
| 518 | 20240304 | 095600 | 7068390700 | 46850 | 46900 | 46950 | 46850 | 2771 |
| 519 | 20240304 | 095500 | 6938526950 | 46900 | 47000 | 47000 | 46900 | 4916 |
| 520 | 20240304 | 095400 | 6707650650 | 47000 | 47050 | 47050 | 47000 | 1434 |
| 521 | 20240304 | 095300 | 6640252350 | 47000 | 47050 | 47050 | 47000 | 859 |
| 522 | 20240304 | 095200 | 6599847050 | 47000 | 47000 | 47050 | 47000 | 650 |
| 523 | 20240304 | 095100 | 6569269100 | 47000 | 47100 | 47100 | 47000 | 3944 |
| 524 | 20240304 | 095000 | 6383682150 | 47100 | 47100 | 47100 | 47050 | 717 |
| 525 | 20240304 | 094900 | 6349912000 | 47100 | 47100 | 47100 | 47050 | 1921 |
| 526 | 20240304 | 094800 | 6259485250 | 47100 | 47100 | 47100 | 47050 | 921 |
| 527 | 20240304 | 094700 | 6216112400 | 47100 | 47150 | 47150 | 47100 | 1477 |
| 528 | 20240304 | 094600 | 6146534750 | 47150 | 47100 | 47150 | 47100 | 527 |
| 529 | 20240304 | 094500 | 6121711600 | 47150 | 47200 | 47200 | 47150 | 2116 |
| 530 | 20240304 | 094400 | 6021940750 | 47200 | 47200 | 47200 | 47150 | 60 |
| 531 | 20240304 | 094300 | 6019109200 | 47150 | 47200 | 47200 | 47150 | 1047 |
| 532 | 20240304 | 094200 | 5969691600 | 47200 | 47250 | 47250 | 47200 | 668 |
| 533 | 20240304 | 094100 | 5938150400 | 47200 | 47400 | 47450 | 47200 | 5254 |
| 534 | 20240304 | 094000 | 5689092100 | 47400 | 47350 | 47450 | 47350 | 719 |
| 535 | 20240304 | 093900 | 5655011100 | 47450 | 47250 | 47450 | 47250 | 5867 |
| 536 | 20240304 | 093800 | 5377155700 | 47250 | 47250 | 47300 | 47250 | 459 |
| 537 | 20240304 | 093700 | 5355454150 | 47300 | 47300 | 47300 | 47250 | 300 |
| 538 | 20240304 | 093600 | 5341264750 | 47300 | 47150 | 47300 | 47150 | 4095 |
| 539 | 20240304 | 093500 | 5148036850 | 47150 | 47200 | 47200 | 47150 | 40 |
| 540 | 20240304 | 093400 | 5146149100 | 47200 | 47200 | 47200 | 47150 | 229 |
| 541 | 20240304 | 093300 | 5135341000 | 47150 | 47250 | 47250 | 47150 | 2316 |
| 542 | 20240304 | 093200 | 5026004600 | 47250 | 47250 | 47250 | 47200 | 288 |
| 543 | 20240304 | 093100 | 5012396950 | 47200 | 47250 | 47300 | 47200 | 1106 |
| 544 | 20240304 | 093000 | 4960167650 | 47250 | 47150 | 47350 | 47100 | 7790 |
| 545 | 20240304 | 092900 | 4592635250 | 47150 | 47300 | 47350 | 47150 | 5030 |
| 546 | 20240304 | 092800 | 4354866750 | 47300 | 47300 | 47300 | 47300 | 259 |
| 547 | 20240304 | 092700 | 4342616050 | 47300 | 47300 | 47350 | 47250 | 1267 |
| 548 | 20240304 | 092600 | 4282696150 | 47300 | 47350 | 47350 | 47300 | 623 |
| 549 | 20240304 | 092500 | 4253228100 | 47350 | 47350 | 47350 | 47300 | 476 |
| 550 | 20240304 | 092400 | 4230702050 | 47300 | 47300 | 47350 | 47250 | 2187 |
| 551 | 20240304 | 092300 | 4127275400 | 47300 | 47300 | 47350 | 47250 | 1003 |
| 552 | 20240304 | 092200 | 4079811700 | 47350 | 47350 | 47400 | 47200 | 3485 |
| 553 | 20240304 | 092100 | 3914927050 | 47400 | 47400 | 47400 | 47300 | 1973 |
| 554 | 20240304 | 092000 | 3821493450 | 47400 | 47350 | 47400 | 47350 | 190 |
| 555 | 20240304 | 091900 | 3812494450 | 47400 | 47400 | 47450 | 47350 | 535 |
| 556 | 20240304 | 091800 | 3787135350 | 47400 | 47350 | 47450 | 47350 | 1100 |
| 557 | 20240304 | 091700 | 3734995450 | 47400 | 47400 | 47400 | 47350 | 370 |
| 558 | 20240304 | 091600 | 3717457500 | 47400 | 47450 | 47450 | 47300 | 2389 |
| 559 | 20240304 | 091500 | 3604242000 | 47400 | 47300 | 47450 | 47300 | 7946 |
| 560 | 20240304 | 091400 | 3227703850 | 47300 | 47300 | 47300 | 47250 | 3060 |
| 561 | 20240304 | 091300 | 3083042150 | 47300 | 47250 | 47300 | 47250 | 814 |
| 562 | 20240304 | 091200 | 3044565300 | 47250 | 47100 | 47250 | 47100 | 4796 |
| 563 | 20240304 | 091100 | 2818198650 | 47100 | 47100 | 47150 | 47100 | 972 |
| 564 | 20240304 | 091000 | 2772415600 | 47100 | 47100 | 47100 | 47050 | 2212 |
| 565 | 20240304 | 090900 | 2668230500 | 47100 | 47100 | 47150 | 47050 | 1001 |
| 566 | 20240304 | 090800 | 2621085550 | 47100 | 47050 | 47200 | 47000 | 1767 |
| 567 | 20240304 | 090700 | 2537889400 | 47050 | 47050 | 47100 | 47000 | 3818 |
| 568 | 20240304 | 090600 | 2358253150 | 47050 | 47050 | 47050 | 47000 | 2326 |
| 569 | 20240304 | 090500 | 2248815850 | 47050 | 47200 | 47250 | 47050 | 4595 |
| 570 | 20240304 | 090400 | 2032216550 | 47200 | 47200 | 47300 | 47100 | 7190 |
| 571 | 20240304 | 090300 | 1693132700 | 47200 | 47200 | 47300 | 47150 | 4868 |
| 572 | 20240304 | 090200 | 1463221100 | 47200 | 47150 | 47350 | 47100 | 2067 |
| 573 | 20240304 | 090100 | 1365625250 | 47150 | 46900 | 47200 | 46850 | 19323 |
| 574 | 20240304 | 090000 | 459459500 | 46850 | 46850 | 47300 | 46750 | 9698 |