32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 3 | 20240314 | 191000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20240314 | 190900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20240314 | 190800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20240314 | 190700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20240314 | 190600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20240314 | 190500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20240314 | 190400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20240314 | 190300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20240314 | 190200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20240314 | 190100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20240314 | 190000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20240314 | 185900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20240314 | 185800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20240314 | 185700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20240314 | 185600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20240314 | 185500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20240314 | 185400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20240314 | 185300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20240314 | 185200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20240314 | 185100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20240314 | 185000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20240314 | 184900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20240314 | 184800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20240314 | 184700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20240314 | 184600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20240314 | 184500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20240314 | 184400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20240314 | 184300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20240314 | 184200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20240314 | 184100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 33 | 20240314 | 184000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20240314 | 183900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20240314 | 183800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20240314 | 183700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20240314 | 183600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20240314 | 183500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20240314 | 183400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20240314 | 183300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20240314 | 183200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20240314 | 183100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20240314 | 183000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20240314 | 182900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20240314 | 182800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20240314 | 182700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20240314 | 182600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20240314 | 182500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20240314 | 182400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20240314 | 182300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20240314 | 182200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20240314 | 182100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20240314 | 182000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20240314 | 181900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20240314 | 181800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20240314 | 181700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20240314 | 181600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20240314 | 181500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20240314 | 181400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20240314 | 181300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20240314 | 181200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20240314 | 181100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 63 | 20240314 | 181000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20240314 | 180900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20240314 | 180800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20240314 | 180700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20240314 | 180600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20240314 | 180500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20240314 | 180400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20240314 | 180300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20240314 | 180200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20240314 | 180100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20240314 | 180000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20240314 | 175900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20240314 | 175800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20240314 | 175700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20240314 | 175600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20240314 | 175500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20240314 | 175400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20240314 | 175300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20240314 | 175200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20240314 | 175100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20240314 | 175000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20240314 | 174900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20240314 | 174800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20240314 | 174700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20240314 | 174600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20240314 | 174500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20240314 | 174400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20240314 | 174300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20240314 | 174200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20240314 | 174100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 93 | 20240314 | 174000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20240314 | 173900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20240314 | 173800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20240314 | 173700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20240314 | 173600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20240314 | 173500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20240314 | 173400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20240314 | 173300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20240314 | 173200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20240314 | 173100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20240314 | 173000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20240314 | 172900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20240314 | 172800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20240314 | 172700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20240314 | 172600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20240314 | 172500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20240314 | 172400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20240314 | 172300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20240314 | 172200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20240314 | 172100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20240314 | 172000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20240314 | 171900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20240314 | 171800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20240314 | 171700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20240314 | 171600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20240314 | 171500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20240314 | 171400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20240314 | 171300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20240314 | 171200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20240314 | 171100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 123 | 20240314 | 171000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20240314 | 170900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20240314 | 170800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20240314 | 170700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20240314 | 170600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20240314 | 170500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20240314 | 170400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20240314 | 170300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20240314 | 170200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20240314 | 170100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20240314 | 170000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20240314 | 165900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20240314 | 165800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20240314 | 165700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20240314 | 165600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20240314 | 165500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20240314 | 165400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20240314 | 165300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20240314 | 165200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20240314 | 165100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20240314 | 165000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20240314 | 164900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20240314 | 164800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20240314 | 164700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20240314 | 164600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20240314 | 164500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20240314 | 164400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20240314 | 164300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20240314 | 164200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20240314 | 164100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 153 | 20240314 | 164000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20240314 | 163900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20240314 | 163800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20240314 | 163700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20240314 | 163600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20240314 | 163500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20240314 | 163400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20240314 | 163300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20240314 | 163200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20240314 | 163100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20240314 | 163000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20240314 | 162900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20240314 | 162800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20240314 | 162700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20240314 | 162600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20240314 | 162500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20240314 | 162400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20240314 | 162300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20240314 | 162200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20240314 | 162100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20240314 | 162000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20240314 | 161900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20240314 | 161800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20240314 | 161700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20240314 | 161600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20240314 | 161500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20240314 | 161400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20240314 | 161300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20240314 | 161200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20240314 | 161100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 183 | 20240314 | 161000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20240314 | 160900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20240314 | 160800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20240314 | 160700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20240314 | 160600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20240314 | 160500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20240314 | 160400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20240314 | 160300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20240314 | 160200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20240314 | 160100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20240314 | 160000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20240314 | 155900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20240314 | 155800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20240314 | 155700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20240314 | 155600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20240314 | 155500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20240314 | 155400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20240314 | 155300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20240314 | 155200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20240314 | 155100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20240314 | 155000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20240314 | 154900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20240314 | 154800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20240314 | 154700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20240314 | 154600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20240314 | 154500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20240314 | 154400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20240314 | 154300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20240314 | 154200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20240314 | 154100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 213 | 20240314 | 154000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20240314 | 153900 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20240314 | 153800 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20240314 | 153700 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20240314 | 153600 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20240314 | 153500 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20240314 | 153400 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20240314 | 153300 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20240314 | 153200 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20240314 | 153100 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20240314 | 153000 | 7108646950 | 40400 | 40400 | 40400 | 40400 | 45278 |
| 224 | 20240314 | 152900 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 225 | 20240314 | 152800 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 226 | 20240314 | 152700 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 227 | 20240314 | 152600 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 228 | 20240314 | 152500 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 229 | 20240314 | 152400 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 230 | 20240314 | 152300 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 231 | 20240314 | 152200 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 232 | 20240314 | 152100 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 233 | 20240314 | 152000 | 5279415750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 234 | 20240314 | 151900 | 5279415750 | 40400 | 40400 | 40400 | 40350 | 376 |
| 235 | 20240314 | 151800 | 5264230700 | 40400 | 40400 | 40400 | 40350 | 51 |
| 236 | 20240314 | 151700 | 5262171550 | 40400 | 40400 | 40400 | 40350 | 125 |
| 237 | 20240314 | 151600 | 5257122400 | 40400 | 40400 | 40400 | 40350 | 61 |
| 238 | 20240314 | 151500 | 5254658950 | 40350 | 40350 | 40400 | 40350 | 144 |
| 239 | 20240314 | 151400 | 5248845750 | 40350 | 40350 | 40450 | 40350 | 1699 |
| 240 | 20240314 | 151300 | 5180205350 | 40400 | 40300 | 40400 | 40300 | 280 |
| 241 | 20240314 | 151200 | 5168906400 | 40300 | 40350 | 40350 | 40300 | 56 |
| 242 | 20240314 | 151100 | 5166647900 | 40350 | 40400 | 40400 | 40350 | 310 |
| 243 | 20240314 | 151000 | 5154129150 | 40350 | 40350 | 40400 | 40300 | 147 |
| 244 | 20240314 | 150900 | 5148199950 | 40350 | 40350 | 40400 | 40300 | 576 |
| 245 | 20240314 | 150800 | 5124956050 | 40350 | 40350 | 40400 | 40350 | 333 |
| 246 | 20240314 | 150700 | 5111511950 | 40400 | 40350 | 40400 | 40350 | 89 |
| 247 | 20240314 | 150600 | 5107919050 | 40400 | 40300 | 40400 | 40300 | 265 |
| 248 | 20240314 | 150500 | 5097219950 | 40350 | 40350 | 40400 | 40300 | 728 |
| 249 | 20240314 | 150400 | 5067846200 | 40350 | 40400 | 40400 | 40350 | 412 |
| 250 | 20240314 | 150300 | 5051215900 | 40400 | 40400 | 40450 | 40350 | 384 |
| 251 | 20240314 | 150200 | 5035690050 | 40400 | 40450 | 40450 | 40350 | 396 |
| 252 | 20240314 | 150100 | 5019685650 | 40450 | 40400 | 40500 | 40400 | 189 |
| 253 | 20240314 | 150000 | 5012041350 | 40400 | 40400 | 40500 | 40400 | 722 |
| 254 | 20240314 | 145900 | 4982840950 | 40500 | 40450 | 40500 | 40400 | 305 |
| 255 | 20240314 | 145800 | 4970505450 | 40450 | 40400 | 40450 | 40400 | 153 |
| 256 | 20240314 | 145700 | 4964318350 | 40450 | 40400 | 40450 | 40400 | 885 |
| 257 | 20240314 | 145600 | 4928535900 | 40450 | 40450 | 40500 | 40450 | 615 |
| 258 | 20240314 | 145500 | 4903648200 | 40450 | 40450 | 40500 | 40400 | 275 |
| 259 | 20240314 | 145400 | 4892523250 | 40500 | 40450 | 40500 | 40400 | 2432 |
| 260 | 20240314 | 145300 | 4794143500 | 40400 | 40450 | 40450 | 40400 | 704 |
| 261 | 20240314 | 145200 | 4765671750 | 40450 | 40500 | 40500 | 40450 | 731 |
| 262 | 20240314 | 145100 | 4736102650 | 40500 | 40450 | 40500 | 40450 | 491 |
| 263 | 20240314 | 145000 | 4716221500 | 40500 | 40500 | 40500 | 40450 | 168 |
| 264 | 20240314 | 144900 | 4709418900 | 40400 | 40300 | 40500 | 40300 | 8351 |
| 265 | 20240314 | 144800 | 4371978450 | 40350 | 40250 | 40350 | 40250 | 676 |
| 266 | 20240314 | 144700 | 4344735550 | 40250 | 40250 | 40300 | 40250 | 146 |
| 267 | 20240314 | 144600 | 4338853200 | 40250 | 40250 | 40300 | 40250 | 212 |
| 268 | 20240314 | 144500 | 4330312550 | 40250 | 40300 | 40300 | 40250 | 259 |
| 269 | 20240314 | 144400 | 4319876350 | 40250 | 40250 | 40300 | 40250 | 121 |
| 270 | 20240314 | 144300 | 4315004700 | 40250 | 40300 | 40300 | 40250 | 233 |
| 271 | 20240314 | 144200 | 4305616950 | 40250 | 40250 | 40300 | 40250 | 651 |
| 272 | 20240314 | 144100 | 4279402500 | 40300 | 40300 | 40300 | 40250 | 60 |
| 273 | 20240314 | 144000 | 4276984600 | 40250 | 40300 | 40300 | 40250 | 281 |
| 274 | 20240314 | 143900 | 4265667550 | 40300 | 40250 | 40300 | 40250 | 595 |
| 275 | 20240314 | 143800 | 4241690800 | 40300 | 40300 | 40300 | 40250 | 752 |
| 276 | 20240314 | 143700 | 4211387450 | 40300 | 40250 | 40300 | 40250 | 88 |
| 277 | 20240314 | 143600 | 4207843650 | 40300 | 40250 | 40300 | 40250 | 291 |
| 278 | 20240314 | 143500 | 4196118300 | 40250 | 40250 | 40300 | 40250 | 307 |
| 279 | 20240314 | 143400 | 4183755350 | 40300 | 40250 | 40300 | 40200 | 556 |
| 280 | 20240314 | 143300 | 4161375350 | 40300 | 40250 | 40300 | 40250 | 267 |
| 281 | 20240314 | 143200 | 4150617950 | 40250 | 40250 | 40300 | 40250 | 323 |
| 282 | 20240314 | 143100 | 4137609650 | 40300 | 40250 | 40300 | 40250 | 96 |
| 283 | 20240314 | 143000 | 4133744400 | 40250 | 40300 | 40300 | 40250 | 1560 |
| 284 | 20240314 | 142900 | 4070941350 | 40250 | 40250 | 40300 | 40250 | 191 |
| 285 | 20240314 | 142800 | 4063245550 | 40300 | 40250 | 40300 | 40250 | 165 |
| 286 | 20240314 | 142700 | 4056597250 | 40250 | 40250 | 40300 | 40250 | 212 |
| 287 | 20240314 | 142600 | 4048054500 | 40300 | 40300 | 40300 | 40250 | 238 |
| 288 | 20240314 | 142500 | 4038465300 | 40250 | 40250 | 40300 | 40250 | 89 |
| 289 | 20240314 | 142400 | 4034878900 | 40300 | 40250 | 40300 | 40250 | 362 |
| 290 | 20240314 | 142300 | 4020291050 | 40300 | 40300 | 40300 | 40250 | 254 |
| 291 | 20240314 | 142200 | 4010060800 | 40250 | 40200 | 40300 | 40200 | 906 |
| 292 | 20240314 | 142100 | 3973590300 | 40200 | 40150 | 40250 | 40150 | 1617 |
| 293 | 20240314 | 142000 | 3908583900 | 40150 | 40200 | 40200 | 40150 | 246 |
| 294 | 20240314 | 141900 | 3898695800 | 40150 | 40200 | 40200 | 40150 | 168 |
| 295 | 20240314 | 141800 | 3891943400 | 40200 | 40150 | 40200 | 40150 | 476 |
| 296 | 20240314 | 141700 | 3872824250 | 40150 | 40150 | 40200 | 40150 | 594 |
| 297 | 20240314 | 141600 | 3848950650 | 40150 | 40150 | 40200 | 40150 | 130 |
| 298 | 20240314 | 141500 | 3843730000 | 40150 | 40200 | 40200 | 40150 | 232 |
| 299 | 20240314 | 141400 | 3834405450 | 40200 | 40150 | 40200 | 40150 | 100 |
| 300 | 20240314 | 141300 | 3830388500 | 40200 | 40200 | 40200 | 40150 | 96 |
| 301 | 20240314 | 141200 | 3826531750 | 40200 | 40150 | 40200 | 40150 | 930 |
| 302 | 20240314 | 141100 | 3789183600 | 40150 | 40150 | 40200 | 40150 | 102 |
| 303 | 20240314 | 141000 | 3785084700 | 40200 | 40150 | 40200 | 40150 | 450 |
| 304 | 20240314 | 140900 | 3767007300 | 40150 | 40200 | 40200 | 40150 | 73 |
| 305 | 20240314 | 140800 | 3764073800 | 40200 | 40200 | 40200 | 40150 | 76 |
| 306 | 20240314 | 140700 | 3761019700 | 40150 | 40200 | 40200 | 40150 | 304 |
| 307 | 20240314 | 140600 | 3748800500 | 40150 | 40150 | 40200 | 40150 | 819 |
| 308 | 20240314 | 140500 | 3715878050 | 40200 | 40200 | 40250 | 40150 | 726 |
| 309 | 20240314 | 140400 | 3686690000 | 40200 | 40200 | 40250 | 40150 | 2172 |
| 310 | 20240314 | 140300 | 3599370200 | 40200 | 40200 | 40250 | 40150 | 4460 |
| 311 | 20240314 | 140200 | 3420070650 | 40200 | 40050 | 40200 | 40050 | 10624 |
| 312 | 20240314 | 140100 | 2994146000 | 40050 | 39950 | 40050 | 39950 | 2257 |
| 313 | 20240314 | 140000 | 2903764400 | 40000 | 40000 | 40000 | 39950 | 152 |
| 314 | 20240314 | 135900 | 2897685650 | 40000 | 40000 | 40000 | 39950 | 875 |
| 315 | 20240314 | 135800 | 2862686000 | 40000 | 40000 | 40000 | 39950 | 202 |
| 316 | 20240314 | 135700 | 2854607000 | 40000 | 39950 | 40000 | 39950 | 156 |
| 317 | 20240314 | 135600 | 2848368000 | 40000 | 40000 | 40000 | 39950 | 176 |
| 318 | 20240314 | 135500 | 2841329750 | 40000 | 40000 | 40000 | 39950 | 68 |
| 319 | 20240314 | 135400 | 2838610750 | 40000 | 40000 | 40000 | 39950 | 133 |
| 320 | 20240314 | 135300 | 2833291700 | 40000 | 40000 | 40000 | 40000 | 537 |
| 321 | 20240314 | 135200 | 2811811700 | 39950 | 40000 | 40000 | 39950 | 88 |
| 322 | 20240314 | 135100 | 2808292750 | 39950 | 40000 | 40000 | 39950 | 187 |
| 323 | 20240314 | 135000 | 2800814400 | 39950 | 40000 | 40000 | 39950 | 147 |
| 324 | 20240314 | 134900 | 2794935450 | 40000 | 40000 | 40000 | 39950 | 388 |
| 325 | 20240314 | 134800 | 2779416400 | 39950 | 39950 | 40000 | 39950 | 109 |
| 326 | 20240314 | 134700 | 2775057850 | 40000 | 40000 | 40000 | 39950 | 194 |
| 327 | 20240314 | 134600 | 2767297900 | 39950 | 40000 | 40000 | 39950 | 120 |
| 328 | 20240314 | 134500 | 2762501550 | 40000 | 40000 | 40000 | 39950 | 282 |
| 329 | 20240314 | 134400 | 2751224250 | 40000 | 40000 | 40000 | 39950 | 86 |
| 330 | 20240314 | 134300 | 2747785300 | 40000 | 39950 | 40000 | 39950 | 83 |
| 331 | 20240314 | 134200 | 2744466400 | 40000 | 40000 | 40000 | 40000 | 205 |
| 332 | 20240314 | 134100 | 2736266400 | 39950 | 40000 | 40000 | 39950 | 102 |
| 333 | 20240314 | 134000 | 2732187350 | 40000 | 40000 | 40000 | 39950 | 84 |
| 334 | 20240314 | 133900 | 2728828850 | 40000 | 40000 | 40000 | 39950 | 212 |
| 335 | 20240314 | 133800 | 2720349950 | 40000 | 40000 | 40000 | 39950 | 71 |
| 336 | 20240314 | 133700 | 2717511000 | 40000 | 39950 | 40000 | 39950 | 82 |
| 337 | 20240314 | 133600 | 2714232300 | 39950 | 40000 | 40000 | 39950 | 249 |
| 338 | 20240314 | 133500 | 2704275400 | 39950 | 39950 | 40000 | 39950 | 90 |
| 339 | 20240314 | 133400 | 2700678700 | 40000 | 40000 | 40000 | 39950 | 153 |
| 340 | 20240314 | 133300 | 2694563500 | 39950 | 40000 | 40000 | 39950 | 213 |
| 341 | 20240314 | 133200 | 2686044500 | 40000 | 40000 | 40000 | 39950 | 75 |
| 342 | 20240314 | 133100 | 2683045550 | 40000 | 39950 | 40000 | 39950 | 150 |
| 343 | 20240314 | 133000 | 2677046550 | 39950 | 40000 | 40000 | 39950 | 102 |
| 344 | 20240314 | 132900 | 2672966600 | 40000 | 39950 | 40000 | 39950 | 93 |
| 345 | 20240314 | 132800 | 2669248450 | 40000 | 40000 | 40000 | 39950 | 156 |
| 346 | 20240314 | 132700 | 2663010000 | 40000 | 40000 | 40000 | 39950 | 196 |
| 347 | 20240314 | 132600 | 2655175600 | 39950 | 39950 | 40000 | 39950 | 103 |
| 348 | 20240314 | 132500 | 2651058500 | 40000 | 39950 | 40000 | 39950 | 244 |
| 349 | 20240314 | 132400 | 2641300950 | 40000 | 39950 | 40000 | 39950 | 72 |
| 350 | 20240314 | 132300 | 2638421950 | 39950 | 39950 | 40000 | 39950 | 351 |
| 351 | 20240314 | 132200 | 2624392250 | 39900 | 39900 | 39950 | 39900 | 167 |
| 352 | 20240314 | 132100 | 2617721750 | 39900 | 39900 | 39950 | 39900 | 99 |
| 353 | 20240314 | 132000 | 2613766900 | 39950 | 39900 | 39950 | 39900 | 48 |
| 354 | 20240314 | 131900 | 2611850200 | 39950 | 40000 | 40000 | 39900 | 859 |
| 355 | 20240314 | 131800 | 2577528600 | 40000 | 39950 | 40000 | 39950 | 78 |
| 356 | 20240314 | 131700 | 2574409200 | 39950 | 40000 | 40000 | 39950 | 177 |
| 357 | 20240314 | 131600 | 2567329550 | 39950 | 39950 | 40000 | 39950 | 56 |
| 358 | 20240314 | 131500 | 2565090900 | 39950 | 40000 | 40000 | 39950 | 108 |
| 359 | 20240314 | 131400 | 2560771850 | 39950 | 40000 | 40000 | 39950 | 139 |
| 360 | 20240314 | 131300 | 2555212000 | 39950 | 40000 | 40000 | 39950 | 66 |
| 361 | 20240314 | 131200 | 2552572700 | 40000 | 40000 | 40000 | 40000 | 102 |
| 362 | 20240314 | 131100 | 2548492700 | 40000 | 40000 | 40000 | 39950 | 139 |
| 363 | 20240314 | 131000 | 2542932850 | 40000 | 39950 | 40000 | 39950 | 78 |
| 364 | 20240314 | 130900 | 2539813350 | 40000 | 40000 | 40000 | 40000 | 81 |
| 365 | 20240314 | 130800 | 2536573350 | 40000 | 40000 | 40000 | 40000 | 210 |
| 366 | 20240314 | 130700 | 2528173350 | 40000 | 40000 | 40050 | 40000 | 410 |
| 367 | 20240314 | 130600 | 2511770950 | 40050 | 40050 | 40050 | 40000 | 301 |
| 368 | 20240314 | 130500 | 2499721650 | 40000 | 40050 | 40050 | 40000 | 52 |
| 369 | 20240314 | 130400 | 2497639650 | 40050 | 40000 | 40050 | 40000 | 2585 |
| 370 | 20240314 | 130300 | 2394238050 | 40000 | 39900 | 40000 | 39900 | 1486 |
| 371 | 20240314 | 130200 | 2334860750 | 39950 | 39950 | 39950 | 39950 | 55 |
| 372 | 20240314 | 130100 | 2332663500 | 39950 | 39950 | 39950 | 39900 | 331 |
| 373 | 20240314 | 130000 | 2319440150 | 39950 | 39950 | 39950 | 39900 | 171 |
| 374 | 20240314 | 125900 | 2312608850 | 39900 | 39900 | 39950 | 39900 | 18 |
| 375 | 20240314 | 125800 | 2311890450 | 39900 | 39900 | 39950 | 39900 | 40 |
| 376 | 20240314 | 125700 | 2310294300 | 39900 | 39950 | 39950 | 39900 | 46 |
| 377 | 20240314 | 125600 | 2308457400 | 39950 | 39900 | 39950 | 39900 | 38 |
| 378 | 20240314 | 125500 | 2306941050 | 39950 | 39950 | 39950 | 39950 | 57 |
| 379 | 20240314 | 125400 | 2304663900 | 39950 | 39900 | 39950 | 39850 | 361 |
| 380 | 20240314 | 125300 | 2290255050 | 39900 | 39950 | 39950 | 39900 | 371 |
| 381 | 20240314 | 125200 | 2275452000 | 39950 | 39950 | 39950 | 39900 | 8 |
| 382 | 20240314 | 125100 | 2275132450 | 39950 | 39950 | 39950 | 39900 | 75 |
| 383 | 20240314 | 125000 | 2272136250 | 39900 | 39950 | 39950 | 39900 | 36 |
| 384 | 20240314 | 124900 | 2270699400 | 39950 | 39950 | 39950 | 39900 | 212 |
| 385 | 20240314 | 124800 | 2262230050 | 39900 | 39950 | 39950 | 39900 | 31 |
| 386 | 20240314 | 124700 | 2260991700 | 39950 | 39950 | 39950 | 39900 | 8 |
| 387 | 20240314 | 124600 | 2260672150 | 39950 | 39900 | 39950 | 39900 | 6 |
| 388 | 20240314 | 124500 | 2260432600 | 39900 | 39950 | 39950 | 39900 | 49 |
| 389 | 20240314 | 124400 | 2258475100 | 39950 | 39950 | 39950 | 39950 | 16 |
| 390 | 20240314 | 124300 | 2257835900 | 39950 | 39950 | 39950 | 39950 | 3 |
| 391 | 20240314 | 124200 | 2257716050 | 39950 | 39950 | 39950 | 39900 | 56 |
| 392 | 20240314 | 124100 | 2255479000 | 39900 | 39950 | 39950 | 39900 | 19 |
| 393 | 20240314 | 124000 | 2254720850 | 39950 | 39900 | 39950 | 39900 | 78 |
| 394 | 20240314 | 123900 | 2251607550 | 39850 | 39850 | 39900 | 39850 | 268 |
| 395 | 20240314 | 123800 | 2240914450 | 39900 | 39850 | 39900 | 39850 | 63 |
| 396 | 20240314 | 123700 | 2238400800 | 39900 | 39900 | 39950 | 39850 | 94 |
| 397 | 20240314 | 123600 | 2234650200 | 39900 | 39950 | 39950 | 39900 | 179 |
| 398 | 20240314 | 123500 | 2227505800 | 39950 | 39900 | 39950 | 39900 | 97 |
| 399 | 20240314 | 123400 | 2223635200 | 39950 | 39900 | 39950 | 39900 | 118 |
| 400 | 20240314 | 123300 | 2218926900 | 39900 | 39950 | 39950 | 39900 | 120 |
| 401 | 20240314 | 123200 | 2214137300 | 39950 | 39900 | 39950 | 39900 | 61 |
| 402 | 20240314 | 123100 | 2211703350 | 39950 | 39950 | 39950 | 39900 | 38 |
| 403 | 20240314 | 123000 | 2210186100 | 39900 | 39900 | 39950 | 39900 | 74 |
| 404 | 20240314 | 122900 | 2207231900 | 39950 | 39900 | 39950 | 39900 | 5 |
| 405 | 20240314 | 122800 | 2207032300 | 39900 | 39900 | 39950 | 39900 | 1620 |
| 406 | 20240314 | 122700 | 2142391750 | 39950 | 39950 | 39950 | 39950 | 249 |
| 407 | 20240314 | 122600 | 2132444200 | 39900 | 39900 | 39950 | 39900 | 58 |
| 408 | 20240314 | 122500 | 2130127850 | 39950 | 39950 | 39950 | 39900 | 6 |
| 409 | 20240314 | 122400 | 2129888200 | 39950 | 39900 | 39950 | 39900 | 53 |
| 410 | 20240314 | 122300 | 2127771000 | 39950 | 39900 | 39950 | 39900 | 24 |
| 411 | 20240314 | 122200 | 2126812600 | 39950 | 39950 | 39950 | 39900 | 8 |
| 412 | 20240314 | 122100 | 2126493050 | 39900 | 39950 | 39950 | 39900 | 35 |
| 413 | 20240314 | 122000 | 2125094950 | 39950 | 39950 | 39950 | 39900 | 15 |
| 414 | 20240314 | 121900 | 2124496150 | 39900 | 39900 | 39950 | 39900 | 47 |
| 415 | 20240314 | 121800 | 2122620650 | 39950 | 39900 | 39950 | 39900 | 52 |
| 416 | 20240314 | 121700 | 2120543950 | 39950 | 39900 | 39950 | 39900 | 32 |
| 417 | 20240314 | 121600 | 2119265900 | 39950 | 39950 | 39950 | 39900 | 808 |
| 418 | 20240314 | 121500 | 2086996400 | 39950 | 40000 | 40000 | 39950 | 46 |
| 419 | 20240314 | 121400 | 2085156900 | 40000 | 40000 | 40000 | 39950 | 34 |
| 420 | 20240314 | 121300 | 2083796950 | 39950 | 40000 | 40000 | 39950 | 70 |
| 421 | 20240314 | 121200 | 2080997050 | 39950 | 40000 | 40000 | 39950 | 45 |
| 422 | 20240314 | 121100 | 2079197900 | 40000 | 40000 | 40000 | 39950 | 36 |
| 423 | 20240314 | 121000 | 2077758450 | 40000 | 39950 | 40000 | 39950 | 32 |
| 424 | 20240314 | 120900 | 2076478900 | 39950 | 40000 | 40000 | 39950 | 33 |
| 425 | 20240314 | 120800 | 2075158950 | 40000 | 39950 | 40000 | 39950 | 50 |
| 426 | 20240314 | 120700 | 2073160150 | 39950 | 39950 | 40000 | 39950 | 6 |
| 427 | 20240314 | 120600 | 2072920300 | 39950 | 40000 | 40000 | 39950 | 68 |
| 428 | 20240314 | 120500 | 2070200650 | 40000 | 39950 | 40000 | 39950 | 212 |
| 429 | 20240314 | 120400 | 2061731150 | 39950 | 40000 | 40000 | 39950 | 474 |
| 430 | 20240314 | 120300 | 2042793150 | 40000 | 40000 | 40000 | 40000 | 29 |
| 431 | 20240314 | 120200 | 2041633150 | 40000 | 40000 | 40000 | 39950 | 14 |
| 432 | 20240314 | 120100 | 2041073650 | 39950 | 40000 | 40000 | 39950 | 40 |
| 433 | 20240314 | 120000 | 2039474550 | 39950 | 40000 | 40000 | 39950 | 105 |
| 434 | 20240314 | 115900 | 2035278150 | 40000 | 40000 | 40000 | 39950 | 26 |
| 435 | 20240314 | 115800 | 2034238200 | 40000 | 39950 | 40000 | 39950 | 86 |
| 436 | 20240314 | 115700 | 2030802100 | 39950 | 40000 | 40000 | 39950 | 52 |
| 437 | 20240314 | 115600 | 2028722150 | 39950 | 39950 | 40000 | 39950 | 30 |
| 438 | 20240314 | 115500 | 2027522350 | 40000 | 40000 | 40000 | 39950 | 293 |
| 439 | 20240314 | 115400 | 2015803100 | 40000 | 39950 | 40000 | 39950 | 298 |
| 440 | 20240314 | 115300 | 2003884200 | 40000 | 39950 | 40000 | 39950 | 86 |
| 441 | 20240314 | 115200 | 2000444300 | 40000 | 40000 | 40000 | 39950 | 68 |
| 442 | 20240314 | 115100 | 1997724450 | 40000 | 40000 | 40000 | 39950 | 41 |
| 443 | 20240314 | 115000 | 1996085000 | 39950 | 39950 | 40000 | 39950 | 49 |
| 444 | 20240314 | 114900 | 1994125650 | 39950 | 39950 | 40000 | 39950 | 690 |
| 445 | 20240314 | 114800 | 1966533250 | 40000 | 40000 | 40000 | 39950 | 51 |
| 446 | 20240314 | 114700 | 1964493350 | 39950 | 40000 | 40000 | 39950 | 18 |
| 447 | 20240314 | 114600 | 1963773800 | 39950 | 40000 | 40000 | 39950 | 5 |
| 448 | 20240314 | 114500 | 1963573950 | 40000 | 40000 | 40000 | 39950 | 65 |
| 449 | 20240314 | 114400 | 1960974500 | 39950 | 39950 | 40000 | 39950 | 46 |
| 450 | 20240314 | 114300 | 1959136750 | 39950 | 40000 | 40000 | 39950 | 9 |
| 451 | 20240314 | 114200 | 1958776850 | 40000 | 39950 | 40000 | 39950 | 79 |
| 452 | 20240314 | 114100 | 1955619200 | 40000 | 40000 | 40000 | 40000 | 90 |
| 453 | 20240314 | 114000 | 1952019200 | 40000 | 40000 | 40000 | 39950 | 6 |
| 454 | 20240314 | 113900 | 1951779250 | 39950 | 40000 | 40000 | 39950 | 231 |
| 455 | 20240314 | 113800 | 1942548850 | 40000 | 40000 | 40000 | 39950 | 43 |
| 456 | 20240314 | 113700 | 1940828900 | 39950 | 39950 | 39950 | 39950 | 2 |
| 457 | 20240314 | 113600 | 1940749000 | 40000 | 40000 | 40000 | 39950 | 95 |
| 458 | 20240314 | 113500 | 1936949050 | 40000 | 40000 | 40000 | 39950 | 75 |
| 459 | 20240314 | 113400 | 1933950100 | 39950 | 39950 | 40000 | 39950 | 108 |
| 460 | 20240314 | 113300 | 1929635450 | 40000 | 39950 | 40000 | 39950 | 81 |
| 461 | 20240314 | 113200 | 1926397700 | 40000 | 39950 | 40000 | 39950 | 25 |
| 462 | 20240314 | 113100 | 1925397800 | 39950 | 40000 | 40000 | 39950 | 10 |
| 463 | 20240314 | 113000 | 1924998200 | 40000 | 39950 | 40000 | 39950 | 33 |
| 464 | 20240314 | 112900 | 1923678350 | 39950 | 40000 | 40000 | 39950 | 219 |
| 465 | 20240314 | 112800 | 1914928800 | 40000 | 39950 | 40000 | 39950 | 21 |
| 466 | 20240314 | 112700 | 1914089700 | 39950 | 39950 | 40000 | 39950 | 70 |
| 467 | 20240314 | 112600 | 1911291700 | 39950 | 40000 | 40000 | 39950 | 1400 |
| 468 | 20240314 | 112500 | 1855361000 | 39950 | 39950 | 39950 | 39950 | 7 |
| 469 | 20240314 | 112400 | 1855081350 | 40000 | 39950 | 40000 | 39950 | 904 |
| 470 | 20240314 | 112300 | 1818921500 | 39950 | 39950 | 39950 | 39950 | 5 |
| 471 | 20240314 | 112200 | 1818721750 | 40000 | 40000 | 40000 | 39950 | 305 |
| 472 | 20240314 | 112100 | 1806525950 | 40000 | 39950 | 40000 | 39950 | 68 |
| 473 | 20240314 | 112000 | 1803806050 | 40000 | 40000 | 40000 | 40000 | 6 |
| 474 | 20240314 | 111900 | 1803566050 | 40000 | 40000 | 40000 | 39950 | 66 |
| 475 | 20240314 | 111800 | 1800928150 | 40000 | 40000 | 40000 | 40000 | 35 |
| 476 | 20240314 | 111700 | 1799528150 | 40000 | 39950 | 40000 | 39950 | 14 |
| 477 | 20240314 | 111600 | 1798968750 | 39950 | 40000 | 40000 | 39950 | 368 |
| 478 | 20240314 | 111500 | 1784249700 | 40000 | 40000 | 40000 | 39950 | 55 |
| 479 | 20240314 | 111400 | 1782049750 | 39950 | 39950 | 39950 | 39950 | 8 |
| 480 | 20240314 | 111300 | 1781730150 | 40000 | 39950 | 40000 | 39950 | 31 |
| 481 | 20240314 | 111200 | 1780490850 | 39950 | 39950 | 40000 | 39950 | 58 |
| 482 | 20240314 | 111100 | 1778172250 | 39950 | 39950 | 39950 | 39950 | 133 |
| 483 | 20240314 | 111000 | 1772858900 | 39950 | 39950 | 39950 | 39950 | 11 |
| 484 | 20240314 | 110900 | 1772419450 | 39950 | 40000 | 40000 | 39950 | 70 |
| 485 | 20240314 | 110800 | 1769620950 | 39950 | 39950 | 39950 | 39950 | 7 |
| 486 | 20240314 | 110700 | 1769341300 | 39950 | 39950 | 39950 | 39950 | 1696 |
| 487 | 20240314 | 110600 | 1701586100 | 39950 | 40000 | 40000 | 39950 | 32 |
| 488 | 20240314 | 110500 | 1700306150 | 40000 | 39900 | 40000 | 39900 | 1031 |
| 489 | 20240314 | 110400 | 1659117750 | 39900 | 39900 | 39950 | 39900 | 10 |
| 490 | 20240314 | 110300 | 1658718700 | 39900 | 39900 | 39900 | 39900 | 1 |
| 491 | 20240314 | 110200 | 1658678800 | 39950 | 39950 | 39950 | 39900 | 100 |
| 492 | 20240314 | 110100 | 1654683900 | 39900 | 39900 | 39900 | 39900 | 1 |
| 493 | 20240314 | 110000 | 1654644000 | 39900 | 39900 | 39950 | 39900 | 52 |
| 494 | 20240314 | 105900 | 1652569150 | 39900 | 39900 | 39900 | 39900 | 100 |
| 495 | 20240314 | 105800 | 1648579150 | 39950 | 39900 | 39950 | 39900 | 102 |
| 496 | 20240314 | 105700 | 1644504900 | 39950 | 39900 | 39950 | 39650 | 2913 |
| 497 | 20240314 | 105600 | 1528555900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 498 | 20240314 | 105500 | 1528555900 | 39950 | 39950 | 39950 | 39950 | 369 |
| 499 | 20240314 | 105400 | 1513814350 | 39950 | 39950 | 40000 | 39900 | 184 |
| 500 | 20240314 | 105300 | 1506463300 | 39900 | 39950 | 39950 | 39900 | 340 |
| 501 | 20240314 | 105200 | 1492880400 | 39900 | 39900 | 39900 | 39900 | 48 |
| 502 | 20240314 | 105100 | 1490965200 | 39950 | 39950 | 39950 | 39900 | 71 |
| 503 | 20240314 | 105000 | 1488128800 | 39950 | 39900 | 39950 | 39850 | 1170 |
| 504 | 20240314 | 104900 | 1441443950 | 39900 | 39900 | 39900 | 39850 | 52 |
| 505 | 20240314 | 104800 | 1439369200 | 39900 | 39850 | 39900 | 39850 | 12 |
| 506 | 20240314 | 104700 | 1438890500 | 39900 | 39900 | 39900 | 39900 | 4 |
| 507 | 20240314 | 104600 | 1438730900 | 39900 | 39900 | 39900 | 39850 | 815 |
| 508 | 20240314 | 104500 | 1406238900 | 39900 | 39900 | 39900 | 39900 | 113 |
| 509 | 20240314 | 104400 | 1401730200 | 39950 | 39900 | 39950 | 39900 | 16 |
| 510 | 20240314 | 104300 | 1401091450 | 39900 | 39850 | 39900 | 39850 | 141 |
| 511 | 20240314 | 104200 | 1395465800 | 39850 | 39850 | 39900 | 39850 | 47 |
| 512 | 20240314 | 104100 | 1393591550 | 39900 | 39850 | 39900 | 39850 | 31 |
| 513 | 20240314 | 104000 | 1392354700 | 39900 | 39900 | 39900 | 39900 | 1 |
| 514 | 20240314 | 103900 | 1392314800 | 39850 | 39900 | 39900 | 39850 | 44 |
| 515 | 20240314 | 103800 | 1390559350 | 39900 | 39900 | 39900 | 39900 | 59 |
| 516 | 20240314 | 103700 | 1388205250 | 39850 | 39900 | 39900 | 39850 | 65 |
| 517 | 20240314 | 103600 | 1385611900 | 39900 | 39900 | 39900 | 39900 | 32 |
| 518 | 20240314 | 103500 | 1384335100 | 39900 | 39850 | 39900 | 39850 | 59 |
| 519 | 20240314 | 103400 | 1381981100 | 39900 | 39900 | 39900 | 39850 | 292 |
| 520 | 20240314 | 103300 | 1370332050 | 39900 | 39900 | 39900 | 39850 | 64 |
| 521 | 20240314 | 103200 | 1367778500 | 39850 | 39900 | 39950 | 39850 | 442 |
| 522 | 20240314 | 103100 | 1350142700 | 39900 | 39900 | 39900 | 39900 | 435 |
| 523 | 20240314 | 103000 | 1332786200 | 39900 | 39900 | 39900 | 39900 | 10 |
| 524 | 20240314 | 102900 | 1332387200 | 39950 | 39950 | 39950 | 39950 | 62 |
| 525 | 20240314 | 102800 | 1329910300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 526 | 20240314 | 102700 | 1329910300 | 39950 | 39950 | 40000 | 39900 | 699 |
| 527 | 20240314 | 102600 | 1302002500 | 39950 | 39950 | 39950 | 39950 | 14 |
| 528 | 20240314 | 102500 | 1301443200 | 39950 | 39950 | 39950 | 39950 | 0 |
| 529 | 20240314 | 102400 | 1301443200 | 39950 | 39950 | 39950 | 39950 | 1 |
| 530 | 20240314 | 102300 | 1301403250 | 39950 | 39950 | 39950 | 39950 | 2 |
| 531 | 20240314 | 102200 | 1301323350 | 39950 | 39950 | 40000 | 39950 | 123 |
| 532 | 20240314 | 102100 | 1296404500 | 39950 | 40000 | 40000 | 39950 | 2 |
| 533 | 20240314 | 102000 | 1296324550 | 39950 | 39950 | 39950 | 39950 | 333 |
| 534 | 20240314 | 101900 | 1283021200 | 39950 | 39950 | 39950 | 39950 | 1 |
| 535 | 20240314 | 101800 | 1282981250 | 39950 | 39950 | 39950 | 39950 | 1 |
| 536 | 20240314 | 101700 | 1282941300 | 40000 | 39950 | 40000 | 39950 | 2 |
| 537 | 20240314 | 101600 | 1282861350 | 40000 | 39950 | 40000 | 39950 | 354 |
| 538 | 20240314 | 101500 | 1268719000 | 39950 | 40000 | 40000 | 39950 | 111 |
| 539 | 20240314 | 101400 | 1264283050 | 40000 | 40000 | 40000 | 40000 | 1 |
| 540 | 20240314 | 101300 | 1264243050 | 40000 | 40000 | 40000 | 40000 | 219 |
| 541 | 20240314 | 101200 | 1255483050 | 40000 | 39950 | 40000 | 39950 | 12 |
| 542 | 20240314 | 101100 | 1255003150 | 39950 | 39950 | 40000 | 39950 | 41 |
| 543 | 20240314 | 101000 | 1253365100 | 39900 | 39950 | 40000 | 39900 | 174 |
| 544 | 20240314 | 100900 | 1246414950 | 39950 | 39950 | 39950 | 39900 | 133 |
| 545 | 20240314 | 100800 | 1241101650 | 39900 | 39900 | 40000 | 39900 | 5 |
| 546 | 20240314 | 100700 | 1240901850 | 39900 | 39950 | 39950 | 39900 | 37 |
| 547 | 20240314 | 100600 | 1239423750 | 39900 | 39950 | 40000 | 39900 | 205 |
| 548 | 20240314 | 100500 | 1231231750 | 40000 | 39950 | 40000 | 39950 | 203 |
| 549 | 20240314 | 100400 | 1223121850 | 40000 | 39950 | 40000 | 39950 | 213 |
| 550 | 20240314 | 100300 | 1214611950 | 39950 | 39950 | 39950 | 39950 | 553 |
| 551 | 20240314 | 100200 | 1192519600 | 40000 | 40000 | 40000 | 40000 | 17 |
| 552 | 20240314 | 100100 | 1191839600 | 40000 | 39950 | 40000 | 39950 | 44 |
| 553 | 20240314 | 100000 | 1190081750 | 39950 | 40000 | 40000 | 39950 | 39 |
| 554 | 20240314 | 095900 | 1188523550 | 39950 | 39950 | 39950 | 39950 | 571 |
| 555 | 20240314 | 095800 | 1165712100 | 39950 | 39950 | 39950 | 39950 | 1 |
| 556 | 20240314 | 095700 | 1165672150 | 40000 | 39950 | 40000 | 39950 | 76 |
| 557 | 20240314 | 095600 | 1162632450 | 39950 | 39950 | 40000 | 39950 | 154 |
| 558 | 20240314 | 095500 | 1156474100 | 39950 | 39950 | 39950 | 39950 | 21 |
| 559 | 20240314 | 095400 | 1155635150 | 39950 | 39950 | 40000 | 39950 | 407 |
| 560 | 20240314 | 095300 | 1139374500 | 39950 | 40000 | 40000 | 39950 | 524 |
| 561 | 20240314 | 095200 | 1118414550 | 40000 | 40000 | 40000 | 40000 | 107 |
| 562 | 20240314 | 095100 | 1114134550 | 40000 | 40050 | 40050 | 40000 | 133 |
| 563 | 20240314 | 095000 | 1108814500 | 40000 | 40000 | 40050 | 40000 | 72 |
| 564 | 20240314 | 094900 | 1105934450 | 40050 | 40050 | 40050 | 40000 | 104 |
| 565 | 20240314 | 094800 | 1101771850 | 40000 | 39950 | 40000 | 39950 | 16 |
| 566 | 20240314 | 094700 | 1101131950 | 40000 | 40000 | 40000 | 40000 | 269 |
| 567 | 20240314 | 094600 | 1090371950 | 40000 | 40000 | 40050 | 39950 | 1111 |
| 568 | 20240314 | 094500 | 1045931550 | 40000 | 40050 | 40050 | 40000 | 178 |
| 569 | 20240314 | 094400 | 1038810400 | 40050 | 40000 | 40050 | 40000 | 1504 |
| 570 | 20240314 | 094300 | 978645150 | 40000 | 40000 | 40000 | 40000 | 77 |
| 571 | 20240314 | 094200 | 975565150 | 40000 | 40000 | 40000 | 39950 | 169 |
| 572 | 20240314 | 094100 | 968805350 | 40000 | 40000 | 40000 | 39950 | 83 |
| 573 | 20240314 | 094000 | 965485450 | 39950 | 40000 | 40000 | 39950 | 1267 |
| 574 | 20240314 | 093900 | 914818650 | 40000 | 39900 | 40000 | 39850 | 6636 |
| 575 | 20240314 | 093800 | 649782000 | 39900 | 39850 | 39900 | 39800 | 2597 |
| 576 | 20240314 | 093700 | 546275800 | 39850 | 39800 | 39900 | 39750 | 1029 |
| 577 | 20240314 | 093600 | 505274500 | 39800 | 39750 | 39800 | 39750 | 362 |
| 578 | 20240314 | 093500 | 490876100 | 39700 | 39700 | 39700 | 39700 | 305 |
| 579 | 20240314 | 093400 | 478767600 | 39650 | 39700 | 39700 | 39650 | 55 |
| 580 | 20240314 | 093300 | 476584400 | 39650 | 39700 | 39700 | 39650 | 251 |
| 581 | 20240314 | 093200 | 466622200 | 39700 | 39650 | 39700 | 39650 | 114 |
| 582 | 20240314 | 093100 | 462097000 | 39700 | 39700 | 39700 | 39700 | 60 |
| 583 | 20240314 | 093000 | 459715000 | 39700 | 39700 | 39700 | 39700 | 133 |
| 584 | 20240314 | 092900 | 454434900 | 39650 | 39650 | 39700 | 39650 | 54 |
| 585 | 20240314 | 092800 | 452291350 | 39700 | 39650 | 39700 | 39650 | 13 |
| 586 | 20240314 | 092700 | 451775800 | 39650 | 39650 | 39700 | 39650 | 23 |
| 587 | 20240314 | 092600 | 450863800 | 39700 | 39750 | 39750 | 39700 | 735 |
| 588 | 20240314 | 092500 | 421677300 | 39750 | 39750 | 39800 | 39750 | 284 |
| 589 | 20240314 | 092400 | 410387800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 590 | 20240314 | 092300 | 410348000 | 39750 | 39750 | 39800 | 39750 | 40 |
| 591 | 20240314 | 092200 | 408757850 | 39750 | 39800 | 39800 | 39750 | 149 |
| 592 | 20240314 | 092100 | 402828800 | 39750 | 39750 | 39750 | 39750 | 231 |
| 593 | 20240314 | 092000 | 393646550 | 39750 | 39800 | 39800 | 39750 | 32 |
| 594 | 20240314 | 091900 | 392374450 | 39800 | 39800 | 39800 | 39800 | 182 |
| 595 | 20240314 | 091800 | 385130850 | 39800 | 39800 | 39800 | 39800 | 53 |
| 596 | 20240314 | 091700 | 383021450 | 39800 | 39800 | 39800 | 39800 | 5 |
| 597 | 20240314 | 091600 | 382822450 | 39800 | 39800 | 39800 | 39800 | 39 |
| 598 | 20240314 | 091500 | 381270250 | 39800 | 39900 | 39900 | 39800 | 62 |
| 599 | 20240314 | 091400 | 378799350 | 39850 | 39850 | 39850 | 39800 | 266 |
| 600 | 20240314 | 091300 | 368199300 | 39850 | 39850 | 39850 | 39850 | 60 |
| 601 | 20240314 | 091200 | 365808300 | 39850 | 39800 | 39900 | 39800 | 784 |
| 602 | 20240314 | 091100 | 334537100 | 39800 | 39850 | 39850 | 39800 | 44 |
| 603 | 20240314 | 091000 | 332784600 | 39850 | 39800 | 39850 | 39800 | 67 |
| 604 | 20240314 | 090900 | 330115500 | 39800 | 39800 | 39850 | 39800 | 586 |
| 605 | 20240314 | 090800 | 306765600 | 39800 | 39800 | 39800 | 39800 | 11 |
| 606 | 20240314 | 090700 | 306327800 | 39850 | 39850 | 39850 | 39750 | 194 |
| 607 | 20240314 | 090600 | 298612850 | 39800 | 39850 | 39850 | 39800 | 97 |
| 608 | 20240314 | 090500 | 294747450 | 39850 | 39750 | 39900 | 39750 | 138 |
| 609 | 20240314 | 090400 | 289249600 | 39850 | 39750 | 39900 | 39750 | 1000 |
| 610 | 20240314 | 090300 | 249428050 | 39750 | 39650 | 39800 | 39650 | 4194 |
| 611 | 20240314 | 090200 | 82945200 | 39650 | 39550 | 39700 | 39500 | 756 |
| 612 | 20240314 | 090100 | 53035950 | 39550 | 39550 | 39550 | 39550 | 161 |
| 613 | 20240314 | 090000 | 46668400 | 39650 | 39650 | 39700 | 39550 | 1177 |