32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 3 | 20240304 | 185000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240304 | 184900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240304 | 184800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240304 | 184700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240304 | 184600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240304 | 184500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240304 | 184400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240304 | 184300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240304 | 184200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240304 | 184100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240304 | 184000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240304 | 183900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240304 | 183800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240304 | 183700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240304 | 183600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240304 | 183500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240304 | 183400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240304 | 183300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240304 | 183200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240304 | 183100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240304 | 183000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240304 | 182900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240304 | 182800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240304 | 182700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240304 | 182600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240304 | 182500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240304 | 182400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240304 | 182300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240304 | 182200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240304 | 182100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 33 | 20240304 | 182000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240304 | 181900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240304 | 181800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240304 | 181700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240304 | 181600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240304 | 181500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240304 | 181400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240304 | 181300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240304 | 181200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240304 | 181100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240304 | 181000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240304 | 180900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240304 | 180800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240304 | 180700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240304 | 180600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240304 | 180500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240304 | 180400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240304 | 180300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240304 | 180200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240304 | 180100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240304 | 180000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240304 | 175900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240304 | 175800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240304 | 175700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240304 | 175600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240304 | 175500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240304 | 175400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240304 | 175300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240304 | 175200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240304 | 175100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 63 | 20240304 | 175000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240304 | 174900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240304 | 174800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240304 | 174700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240304 | 174600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240304 | 174500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240304 | 174400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240304 | 174300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240304 | 174200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240304 | 174100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240304 | 174000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240304 | 173900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240304 | 173800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240304 | 173700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240304 | 173600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240304 | 173500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240304 | 173400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240304 | 173300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240304 | 173200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240304 | 173100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240304 | 173000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240304 | 172900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240304 | 172800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240304 | 172700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240304 | 172600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240304 | 172500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240304 | 172400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240304 | 172300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240304 | 172200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240304 | 172100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 93 | 20240304 | 172000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240304 | 171900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240304 | 171800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240304 | 171700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240304 | 171600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240304 | 171500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240304 | 171400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240304 | 171300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240304 | 171200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240304 | 171100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240304 | 171000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240304 | 170900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240304 | 170800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240304 | 170700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240304 | 170600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240304 | 170500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240304 | 170400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240304 | 170300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240304 | 170200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240304 | 170100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240304 | 170000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240304 | 165900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240304 | 165800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240304 | 165700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240304 | 165600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240304 | 165500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240304 | 165400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240304 | 165300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240304 | 165200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240304 | 165100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 123 | 20240304 | 165000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240304 | 164900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240304 | 164800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240304 | 164700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240304 | 164600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240304 | 164500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240304 | 164400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240304 | 164300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240304 | 164200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240304 | 164100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240304 | 164000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240304 | 163900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240304 | 163800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240304 | 163700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240304 | 163600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240304 | 163500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240304 | 163400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240304 | 163300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240304 | 163200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240304 | 163100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240304 | 163000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240304 | 162900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240304 | 162800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240304 | 162700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240304 | 162600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240304 | 162500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240304 | 162400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240304 | 162300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240304 | 162200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240304 | 162100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 153 | 20240304 | 162000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240304 | 161900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240304 | 161800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240304 | 161700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240304 | 161600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240304 | 161500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240304 | 161400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240304 | 161300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240304 | 161200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240304 | 161100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240304 | 161000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240304 | 160900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240304 | 160800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240304 | 160700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240304 | 160600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240304 | 160500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240304 | 160400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240304 | 160300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240304 | 160200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240304 | 160100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240304 | 160000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240304 | 155900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240304 | 155800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240304 | 155700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240304 | 155600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240304 | 155500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240304 | 155400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240304 | 155300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240304 | 155200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240304 | 155100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 183 | 20240304 | 155000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240304 | 154900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240304 | 154800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240304 | 154700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240304 | 154600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240304 | 154500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240304 | 154400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240304 | 154300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240304 | 154200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240304 | 154100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240304 | 154000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240304 | 153900 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240304 | 153800 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240304 | 153700 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240304 | 153600 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240304 | 153500 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240304 | 153400 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240304 | 153300 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240304 | 153200 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240304 | 153100 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240304 | 153000 | 9198825250 | 41800 | 41800 | 41800 | 41800 | 2988 |
| 204 | 20240304 | 152900 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240304 | 152800 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240304 | 152700 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240304 | 152600 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240304 | 152500 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240304 | 152400 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240304 | 152300 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240304 | 152200 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240304 | 152100 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 213 | 20240304 | 152000 | 9073926850 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240304 | 151900 | 9073926850 | 41900 | 41850 | 41900 | 41850 | 145 |
| 215 | 20240304 | 151800 | 9067852100 | 41850 | 42000 | 42000 | 41850 | 802 |
| 216 | 20240304 | 151700 | 9034281300 | 42000 | 41750 | 42000 | 41750 | 278 |
| 217 | 20240304 | 151600 | 9022626000 | 41900 | 42000 | 42000 | 41900 | 60 |
| 218 | 20240304 | 151500 | 9020108250 | 41750 | 42050 | 42050 | 41750 | 929 |
| 219 | 20240304 | 151400 | 8981091400 | 42000 | 41750 | 42000 | 41750 | 1248 |
| 220 | 20240304 | 151300 | 8928767600 | 41800 | 41850 | 41850 | 41700 | 239 |
| 221 | 20240304 | 151200 | 8918793600 | 41700 | 41700 | 41900 | 41700 | 154 |
| 222 | 20240304 | 151100 | 8912370600 | 41900 | 41700 | 41900 | 41700 | 23 |
| 223 | 20240304 | 151000 | 8911411300 | 41650 | 41600 | 41900 | 41550 | 3843 |
| 224 | 20240304 | 150900 | 8750881350 | 41500 | 41550 | 41550 | 41450 | 241 |
| 225 | 20240304 | 150800 | 8740875200 | 41550 | 41550 | 41550 | 41550 | 165 |
| 226 | 20240304 | 150700 | 8734019450 | 41650 | 41600 | 41650 | 41550 | 560 |
| 227 | 20240304 | 150600 | 8710710550 | 41550 | 41450 | 41550 | 41450 | 308 |
| 228 | 20240304 | 150500 | 8697931700 | 41450 | 41450 | 41550 | 41450 | 90 |
| 229 | 20240304 | 150400 | 8694200700 | 41450 | 41500 | 41550 | 41450 | 48 |
| 230 | 20240304 | 150300 | 8692209400 | 41450 | 41500 | 41500 | 41400 | 239 |
| 231 | 20240304 | 150200 | 8682304500 | 41500 | 41550 | 41550 | 41450 | 394 |
| 232 | 20240304 | 150100 | 8665968250 | 41550 | 41500 | 41550 | 41450 | 266 |
| 233 | 20240304 | 150000 | 8654938150 | 41500 | 41600 | 41600 | 41400 | 1012 |
| 234 | 20240304 | 145900 | 8612995300 | 41600 | 41650 | 41650 | 41450 | 58 |
| 235 | 20240304 | 145800 | 8610585150 | 41600 | 41600 | 41700 | 41600 | 41 |
| 236 | 20240304 | 145700 | 8608879000 | 41600 | 41550 | 41700 | 41550 | 18 |
| 237 | 20240304 | 145600 | 8608128750 | 41700 | 41500 | 41750 | 41500 | 1510 |
| 238 | 20240304 | 145500 | 8545160750 | 41500 | 41500 | 41700 | 41500 | 132 |
| 239 | 20240304 | 145400 | 8539682150 | 41500 | 41600 | 41700 | 41500 | 1455 |
| 240 | 20240304 | 145300 | 8479214850 | 41600 | 41750 | 41750 | 41600 | 353 |
| 241 | 20240304 | 145200 | 8464502400 | 41750 | 41800 | 41800 | 41650 | 42 |
| 242 | 20240304 | 145100 | 8462750050 | 41750 | 41700 | 41750 | 41700 | 220 |
| 243 | 20240304 | 145000 | 8453565450 | 41700 | 41700 | 41750 | 41700 | 246 |
| 244 | 20240304 | 144900 | 8443307200 | 41700 | 41700 | 41800 | 41650 | 180 |
| 245 | 20240304 | 144800 | 8435799100 | 41700 | 41600 | 41700 | 41600 | 54 |
| 246 | 20240304 | 144700 | 8433551250 | 41600 | 41600 | 41650 | 41550 | 149 |
| 247 | 20240304 | 144600 | 8427350600 | 41600 | 41650 | 41650 | 41450 | 615 |
| 248 | 20240304 | 144500 | 8401825900 | 41650 | 41600 | 41650 | 41600 | 298 |
| 249 | 20240304 | 144400 | 8389428850 | 41650 | 41600 | 41650 | 41600 | 15 |
| 250 | 20240304 | 144300 | 8388804600 | 41600 | 41600 | 41600 | 41600 | 54 |
| 251 | 20240304 | 144200 | 8386558200 | 41600 | 41450 | 41650 | 41450 | 847 |
| 252 | 20240304 | 144100 | 8351354600 | 41400 | 41400 | 41400 | 41400 | 32 |
| 253 | 20240304 | 144000 | 8350029800 | 41400 | 41400 | 41450 | 41400 | 13 |
| 254 | 20240304 | 143900 | 8349491500 | 41450 | 41400 | 41450 | 41250 | 131 |
| 255 | 20240304 | 143800 | 8344066650 | 41400 | 41350 | 41400 | 41250 | 350 |
| 256 | 20240304 | 143700 | 8329597900 | 41300 | 41300 | 41400 | 41300 | 475 |
| 257 | 20240304 | 143600 | 8309976350 | 41400 | 41400 | 41400 | 41300 | 24 |
| 258 | 20240304 | 143500 | 8308983700 | 41400 | 41350 | 41400 | 41300 | 36 |
| 259 | 20240304 | 143400 | 8307494100 | 41350 | 41400 | 41400 | 41300 | 25 |
| 260 | 20240304 | 143300 | 8306460300 | 41350 | 41300 | 41400 | 41300 | 68 |
| 261 | 20240304 | 143200 | 8303648300 | 41400 | 41350 | 41400 | 41300 | 181 |
| 262 | 20240304 | 143100 | 8296167800 | 41350 | 41400 | 41400 | 41300 | 60 |
| 263 | 20240304 | 143000 | 8293686350 | 41400 | 41200 | 41400 | 41200 | 326 |
| 264 | 20240304 | 142900 | 8280226450 | 41250 | 41350 | 41350 | 41250 | 237 |
| 265 | 20240304 | 142800 | 8270443500 | 41350 | 41300 | 41350 | 41300 | 98 |
| 266 | 20240304 | 142700 | 8266395700 | 41300 | 41350 | 41350 | 41300 | 53 |
| 267 | 20240304 | 142600 | 8264206400 | 41350 | 41350 | 41350 | 41300 | 86 |
| 268 | 20240304 | 142500 | 8260650700 | 41350 | 41300 | 41350 | 41300 | 10 |
| 269 | 20240304 | 142400 | 8260237650 | 41300 | 41350 | 41350 | 41300 | 51 |
| 270 | 20240304 | 142300 | 8258131250 | 41350 | 41300 | 41350 | 41250 | 166 |
| 271 | 20240304 | 142200 | 8251276450 | 41350 | 41400 | 41400 | 41350 | 123 |
| 272 | 20240304 | 142100 | 8246185400 | 41400 | 41450 | 41450 | 41400 | 9 |
| 273 | 20240304 | 142000 | 8245812750 | 41400 | 41500 | 41500 | 41400 | 377 |
| 274 | 20240304 | 141900 | 8230170550 | 41550 | 41500 | 41550 | 41500 | 102 |
| 275 | 20240304 | 141800 | 8225934500 | 41500 | 41400 | 41550 | 41400 | 185 |
| 276 | 20240304 | 141700 | 8218252600 | 41350 | 41300 | 41350 | 41250 | 65 |
| 277 | 20240304 | 141600 | 8215567600 | 41300 | 41300 | 41300 | 41200 | 59 |
| 278 | 20240304 | 141500 | 8213134700 | 41150 | 41100 | 41300 | 41100 | 64 |
| 279 | 20240304 | 141400 | 8210496850 | 41100 | 41150 | 41300 | 41100 | 95 |
| 280 | 20240304 | 141300 | 8206589450 | 41150 | 41300 | 41300 | 41100 | 93 |
| 281 | 20240304 | 141200 | 8202760250 | 41300 | 41100 | 41300 | 41100 | 134 |
| 282 | 20240304 | 141100 | 8197238800 | 41100 | 41250 | 41250 | 41100 | 64 |
| 283 | 20240304 | 141000 | 8194604900 | 41250 | 41100 | 41300 | 41100 | 93 |
| 284 | 20240304 | 140900 | 8190778500 | 41100 | 41100 | 41450 | 41050 | 188 |
| 285 | 20240304 | 140800 | 8183029700 | 41200 | 41050 | 41200 | 41050 | 807 |
| 286 | 20240304 | 140700 | 8149827800 | 41050 | 41300 | 41300 | 41050 | 81 |
| 287 | 20240304 | 140600 | 8146496350 | 41300 | 41300 | 41300 | 41100 | 2587 |
| 288 | 20240304 | 140500 | 8039660750 | 41300 | 41200 | 41300 | 41050 | 4877 |
| 289 | 20240304 | 140400 | 7838814400 | 41150 | 41250 | 41250 | 41150 | 78 |
| 290 | 20240304 | 140300 | 7835603250 | 41250 | 41300 | 41300 | 41150 | 80 |
| 291 | 20240304 | 140200 | 7832305850 | 41250 | 41150 | 41250 | 41150 | 148 |
| 292 | 20240304 | 140100 | 7826210050 | 41150 | 41250 | 41250 | 41150 | 373 |
| 293 | 20240304 | 140000 | 7810853900 | 41150 | 41300 | 41300 | 41150 | 453 |
| 294 | 20240304 | 135900 | 7792177400 | 41350 | 41300 | 41400 | 41250 | 98 |
| 295 | 20240304 | 135800 | 7788125300 | 41200 | 41400 | 41400 | 41200 | 86 |
| 296 | 20240304 | 135700 | 7784580000 | 41200 | 41550 | 41550 | 41200 | 1421 |
| 297 | 20240304 | 135600 | 7725637450 | 41550 | 41650 | 41650 | 41550 | 200 |
| 298 | 20240304 | 135500 | 7717317800 | 41650 | 41200 | 42000 | 41200 | 1954 |
| 299 | 20240304 | 135400 | 7635423200 | 41400 | 41050 | 41450 | 41050 | 1117 |
| 300 | 20240304 | 135300 | 7589283200 | 41000 | 41000 | 41000 | 40950 | 70 |
| 301 | 20240304 | 135200 | 7586414950 | 41000 | 40950 | 41050 | 40950 | 361 |
| 302 | 20240304 | 135100 | 7571611300 | 40950 | 41000 | 41000 | 40950 | 1123 |
| 303 | 20240304 | 135000 | 7525571500 | 41000 | 41000 | 41050 | 41000 | 489 |
| 304 | 20240304 | 134900 | 7505521500 | 41000 | 41050 | 41050 | 41000 | 1830 |
| 305 | 20240304 | 134800 | 7430475250 | 41050 | 41050 | 41050 | 41050 | 681 |
| 306 | 20240304 | 134700 | 7402520200 | 41050 | 41100 | 41150 | 41050 | 509 |
| 307 | 20240304 | 134600 | 7381599700 | 41100 | 41100 | 41100 | 41100 | 57 |
| 308 | 20240304 | 134500 | 7379257000 | 41100 | 41150 | 41150 | 41100 | 81 |
| 309 | 20240304 | 134400 | 7375925700 | 41100 | 41150 | 41150 | 41100 | 424 |
| 310 | 20240304 | 134300 | 7358498650 | 41150 | 41150 | 41150 | 41150 | 195 |
| 311 | 20240304 | 134200 | 7350474400 | 41150 | 41200 | 41200 | 41150 | 215 |
| 312 | 20240304 | 134100 | 7341625350 | 41300 | 41250 | 41300 | 41250 | 103 |
| 313 | 20240304 | 134000 | 7337376250 | 41200 | 41200 | 41200 | 41200 | 235 |
| 314 | 20240304 | 133900 | 7327694250 | 41200 | 41200 | 41200 | 41200 | 674 |
| 315 | 20240304 | 133800 | 7299925450 | 41250 | 41200 | 41250 | 41200 | 24 |
| 316 | 20240304 | 133700 | 7298935800 | 41200 | 41350 | 41350 | 41200 | 231 |
| 317 | 20240304 | 133600 | 7289406700 | 41350 | 41250 | 41350 | 41250 | 205 |
| 318 | 20240304 | 133500 | 7280949950 | 41250 | 41300 | 41300 | 41250 | 418 |
| 319 | 20240304 | 133400 | 7263687300 | 41350 | 41400 | 41400 | 41350 | 229 |
| 320 | 20240304 | 133300 | 7254216550 | 41400 | 41400 | 41400 | 41400 | 11 |
| 321 | 20240304 | 133200 | 7253761150 | 41400 | 41350 | 41400 | 41350 | 20 |
| 322 | 20240304 | 133100 | 7252933850 | 41350 | 41400 | 41400 | 41350 | 212 |
| 323 | 20240304 | 133000 | 7244167100 | 41400 | 41400 | 41400 | 41400 | 12 |
| 324 | 20240304 | 132900 | 7243670300 | 41350 | 41350 | 41350 | 41350 | 7 |
| 325 | 20240304 | 132800 | 7243380850 | 41350 | 41350 | 41400 | 41350 | 93 |
| 326 | 20240304 | 132700 | 7239532050 | 41350 | 41400 | 41400 | 41350 | 26 |
| 327 | 20240304 | 132600 | 7238456150 | 41400 | 41400 | 41400 | 41400 | 47 |
| 328 | 20240304 | 132500 | 7236510350 | 41400 | 41400 | 41400 | 41350 | 102 |
| 329 | 20240304 | 132400 | 7232290050 | 41350 | 41350 | 41350 | 41350 | 8 |
| 330 | 20240304 | 132300 | 7231959250 | 41400 | 41400 | 41400 | 41350 | 23 |
| 331 | 20240304 | 132200 | 7231007150 | 41350 | 41350 | 41350 | 41350 | 11 |
| 332 | 20240304 | 132100 | 7230552300 | 41400 | 41400 | 41400 | 41400 | 6 |
| 333 | 20240304 | 132000 | 7230303900 | 41450 | 41350 | 41450 | 41350 | 17 |
| 334 | 20240304 | 131900 | 7229600150 | 41350 | 41350 | 41400 | 41350 | 54 |
| 335 | 20240304 | 131800 | 7227367200 | 41350 | 41300 | 41350 | 41300 | 53 |
| 336 | 20240304 | 131700 | 7225176050 | 41350 | 41350 | 41350 | 41300 | 78 |
| 337 | 20240304 | 131600 | 7221953250 | 41300 | 41350 | 41350 | 41300 | 93 |
| 338 | 20240304 | 131500 | 7218108700 | 41350 | 41300 | 41350 | 41300 | 50 |
| 339 | 20240304 | 131400 | 7216041600 | 41300 | 41450 | 41450 | 41300 | 799 |
| 340 | 20240304 | 131300 | 7182935050 | 41450 | 41500 | 41500 | 41450 | 194 |
| 341 | 20240304 | 131200 | 7174884550 | 41500 | 41450 | 41500 | 41450 | 18 |
| 342 | 20240304 | 131100 | 7174137950 | 41450 | 41450 | 41450 | 41450 | 56 |
| 343 | 20240304 | 131000 | 7171816750 | 41450 | 41500 | 41500 | 41450 | 28 |
| 344 | 20240304 | 130900 | 7170655150 | 41450 | 41500 | 41500 | 41450 | 48 |
| 345 | 20240304 | 130800 | 7168663550 | 41450 | 41450 | 41450 | 41450 | 251 |
| 346 | 20240304 | 130700 | 7158259600 | 41450 | 41500 | 41500 | 41450 | 58 |
| 347 | 20240304 | 130600 | 7155853000 | 41500 | 41450 | 41500 | 41450 | 14 |
| 348 | 20240304 | 130500 | 7155272450 | 41450 | 41450 | 41450 | 41450 | 10 |
| 349 | 20240304 | 130400 | 7154857950 | 41450 | 41500 | 41500 | 41450 | 76 |
| 350 | 20240304 | 130300 | 7151704350 | 41450 | 41450 | 41450 | 41450 | 7 |
| 351 | 20240304 | 130200 | 7151414200 | 41450 | 41450 | 41450 | 41450 | 227 |
| 352 | 20240304 | 130100 | 7142005050 | 41450 | 41450 | 41500 | 41450 | 27 |
| 353 | 20240304 | 130000 | 7140885000 | 41450 | 41450 | 41550 | 41450 | 73 |
| 354 | 20240304 | 125900 | 7137855150 | 41450 | 41550 | 41550 | 41450 | 429 |
| 355 | 20240304 | 125800 | 7120046950 | 41550 | 41600 | 41600 | 41550 | 194 |
| 356 | 20240304 | 125700 | 7111976950 | 41650 | 41700 | 41700 | 41650 | 202 |
| 357 | 20240304 | 125600 | 7103559300 | 41750 | 41650 | 41750 | 41600 | 878 |
| 358 | 20240304 | 125500 | 7067002600 | 41700 | 41700 | 41700 | 41650 | 901 |
| 359 | 20240304 | 125400 | 7029448850 | 41750 | 41800 | 41800 | 41750 | 606 |
| 360 | 20240304 | 125300 | 7004122500 | 41800 | 41800 | 41800 | 41800 | 15 |
| 361 | 20240304 | 125200 | 7003495500 | 41850 | 41850 | 41850 | 41800 | 186 |
| 362 | 20240304 | 125100 | 6995720300 | 41900 | 41800 | 41900 | 41800 | 102 |
| 363 | 20240304 | 125000 | 6991456500 | 41800 | 41750 | 41800 | 41750 | 14 |
| 364 | 20240304 | 124900 | 6990871700 | 41800 | 41950 | 41950 | 41800 | 162 |
| 365 | 20240304 | 124800 | 6984084200 | 41950 | 41900 | 41950 | 41900 | 13 |
| 366 | 20240304 | 124700 | 6983539400 | 41900 | 41750 | 41900 | 41750 | 271 |
| 367 | 20240304 | 124600 | 6972220050 | 41700 | 41700 | 41700 | 41700 | 20 |
| 368 | 20240304 | 124500 | 6971386050 | 41700 | 41750 | 41750 | 41700 | 9 |
| 369 | 20240304 | 124400 | 6971010700 | 41700 | 41750 | 41750 | 41700 | 283 |
| 370 | 20240304 | 124300 | 6959205600 | 41750 | 41900 | 41900 | 41700 | 659 |
| 371 | 20240304 | 124200 | 6931621700 | 41900 | 41950 | 41950 | 41900 | 121 |
| 372 | 20240304 | 124100 | 6926546750 | 41950 | 41950 | 41950 | 41900 | 101 |
| 373 | 20240304 | 124000 | 6922311200 | 41950 | 42150 | 42150 | 41900 | 645 |
| 374 | 20240304 | 123900 | 6895184850 | 42150 | 42150 | 42200 | 42150 | 183 |
| 375 | 20240304 | 123800 | 6887462900 | 42200 | 41900 | 42200 | 41900 | 2046 |
| 376 | 20240304 | 123700 | 6801583650 | 41900 | 41850 | 41900 | 41850 | 219 |
| 377 | 20240304 | 123600 | 6792413400 | 41850 | 41800 | 41850 | 41800 | 70 |
| 378 | 20240304 | 123500 | 6789484850 | 41800 | 41850 | 41850 | 41800 | 91 |
| 379 | 20240304 | 123400 | 6785680500 | 41850 | 41900 | 41900 | 41850 | 10 |
| 380 | 20240304 | 123300 | 6785261950 | 41850 | 41850 | 41900 | 41850 | 58 |
| 381 | 20240304 | 123200 | 6782834550 | 41800 | 41850 | 41850 | 41800 | 16 |
| 382 | 20240304 | 123100 | 6782165550 | 41850 | 41700 | 41850 | 41700 | 452 |
| 383 | 20240304 | 123000 | 6763273150 | 41700 | 41700 | 41700 | 41700 | 38 |
| 384 | 20240304 | 122900 | 6761688550 | 41700 | 41750 | 41750 | 41700 | 131 |
| 385 | 20240304 | 122800 | 6756219450 | 41750 | 41750 | 41750 | 41750 | 31 |
| 386 | 20240304 | 122700 | 6754925200 | 41750 | 41750 | 41750 | 41750 | 129 |
| 387 | 20240304 | 122600 | 6749539450 | 41750 | 41700 | 41800 | 41700 | 319 |
| 388 | 20240304 | 122500 | 6736213450 | 41650 | 41650 | 41650 | 41650 | 8 |
| 389 | 20240304 | 122400 | 6735880250 | 41650 | 41600 | 41650 | 41600 | 101 |
| 390 | 20240304 | 122300 | 6731674500 | 41600 | 41500 | 41600 | 41500 | 120 |
| 391 | 20240304 | 122200 | 6726685000 | 41550 | 41500 | 41550 | 41500 | 28 |
| 392 | 20240304 | 122100 | 6725522000 | 41500 | 41550 | 41550 | 41500 | 697 |
| 393 | 20240304 | 122000 | 6696594400 | 41500 | 41500 | 41600 | 41500 | 72 |
| 394 | 20240304 | 121900 | 6693606000 | 41600 | 41550 | 41600 | 41550 | 59 |
| 395 | 20240304 | 121800 | 6691152550 | 41500 | 41550 | 41550 | 41500 | 409 |
| 396 | 20240304 | 121700 | 6674176100 | 41550 | 41550 | 41550 | 41500 | 102 |
| 397 | 20240304 | 121600 | 6669938400 | 41500 | 41500 | 41500 | 41500 | 1059 |
| 398 | 20240304 | 121500 | 6625989900 | 41500 | 41500 | 41500 | 41500 | 3 |
| 399 | 20240304 | 121400 | 6625865400 | 41550 | 41500 | 41550 | 41500 | 78 |
| 400 | 20240304 | 121300 | 6622625350 | 41550 | 41600 | 41600 | 41550 | 205 |
| 401 | 20240304 | 121200 | 6614107400 | 41550 | 41600 | 41600 | 41550 | 28 |
| 402 | 20240304 | 121100 | 6612943150 | 41600 | 41650 | 41650 | 41600 | 82 |
| 403 | 20240304 | 121000 | 6609528250 | 41600 | 41650 | 41700 | 41600 | 27 |
| 404 | 20240304 | 120900 | 6608403950 | 41700 | 41750 | 41750 | 41700 | 9 |
| 405 | 20240304 | 120800 | 6608028600 | 41800 | 41500 | 41800 | 41500 | 1050 |
| 406 | 20240304 | 120700 | 6564348300 | 41500 | 41500 | 41550 | 41500 | 101 |
| 407 | 20240304 | 120600 | 6560153650 | 41450 | 41400 | 41450 | 41400 | 260 |
| 408 | 20240304 | 120500 | 6549386050 | 41400 | 41400 | 41400 | 41400 | 15 |
| 409 | 20240304 | 120400 | 6548765050 | 41400 | 41400 | 41400 | 41400 | 8 |
| 410 | 20240304 | 120300 | 6548433850 | 41400 | 41400 | 41400 | 41400 | 14 |
| 411 | 20240304 | 120200 | 6547854250 | 41400 | 41450 | 41450 | 41400 | 532 |
| 412 | 20240304 | 120100 | 6525819800 | 41500 | 41500 | 41500 | 41500 | 339 |
| 413 | 20240304 | 120000 | 6511751300 | 41500 | 41500 | 41500 | 41500 | 13 |
| 414 | 20240304 | 115900 | 6511211800 | 41500 | 41600 | 41600 | 41500 | 109 |
| 415 | 20240304 | 115800 | 6506682600 | 41600 | 41550 | 41600 | 41550 | 90 |
| 416 | 20240304 | 115700 | 6502942600 | 41600 | 41700 | 41700 | 41600 | 403 |
| 417 | 20240304 | 115600 | 6486166400 | 41700 | 41650 | 41700 | 41650 | 22 |
| 418 | 20240304 | 115500 | 6485249850 | 41650 | 41650 | 41700 | 41650 | 21 |
| 419 | 20240304 | 115400 | 6484374850 | 41650 | 41650 | 41650 | 41650 | 7 |
| 420 | 20240304 | 115300 | 6484083300 | 41650 | 41650 | 41650 | 41650 | 434 |
| 421 | 20240304 | 115200 | 6466007200 | 41650 | 41500 | 41650 | 41500 | 119 |
| 422 | 20240304 | 115100 | 6461058400 | 41500 | 41450 | 41500 | 41450 | 28 |
| 423 | 20240304 | 115000 | 6459896800 | 41450 | 41450 | 41450 | 41450 | 0 |
| 424 | 20240304 | 114900 | 6459896800 | 41450 | 41500 | 41500 | 41450 | 49 |
| 425 | 20240304 | 114800 | 6457863750 | 41500 | 41450 | 41500 | 41400 | 94 |
| 426 | 20240304 | 114700 | 6453965100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 427 | 20240304 | 114600 | 6453965100 | 41500 | 41550 | 41550 | 41450 | 175 |
| 428 | 20240304 | 114500 | 6446710450 | 41550 | 41550 | 41550 | 41550 | 21 |
| 429 | 20240304 | 114400 | 6445837900 | 41600 | 41450 | 41600 | 41450 | 262 |
| 430 | 20240304 | 114300 | 6434977850 | 41400 | 41450 | 41450 | 41400 | 60 |
| 431 | 20240304 | 114200 | 6432493750 | 41450 | 41350 | 41450 | 41350 | 118 |
| 432 | 20240304 | 114100 | 6427607600 | 41400 | 41400 | 41400 | 41350 | 149 |
| 433 | 20240304 | 114000 | 6421440600 | 41350 | 41350 | 41350 | 41350 | 33 |
| 434 | 20240304 | 113900 | 6420076050 | 41400 | 41350 | 41400 | 41350 | 10 |
| 435 | 20240304 | 113800 | 6419662500 | 41350 | 41350 | 41400 | 41350 | 92 |
| 436 | 20240304 | 113700 | 6415855700 | 41350 | 41400 | 41400 | 41350 | 43 |
| 437 | 20240304 | 113600 | 6414077000 | 41400 | 41450 | 41450 | 41400 | 58 |
| 438 | 20240304 | 113500 | 6411673950 | 41350 | 41550 | 41550 | 41350 | 447 |
| 439 | 20240304 | 113400 | 6393126200 | 41600 | 41600 | 41600 | 41600 | 115 |
| 440 | 20240304 | 113300 | 6388342200 | 41550 | 41550 | 41550 | 41550 | 8 |
| 441 | 20240304 | 113200 | 6388009800 | 41550 | 41550 | 41550 | 41550 | 55 |
| 442 | 20240304 | 113100 | 6385724550 | 41650 | 41650 | 41650 | 41550 | 394 |
| 443 | 20240304 | 113000 | 6369324850 | 41650 | 41700 | 41700 | 41650 | 209 |
| 444 | 20240304 | 112900 | 6360610600 | 41800 | 41800 | 41800 | 41700 | 287 |
| 445 | 20240304 | 112800 | 6348620850 | 41850 | 42000 | 42000 | 41850 | 2375 |
| 446 | 20240304 | 112700 | 6248913050 | 42100 | 41950 | 42100 | 41950 | 174 |
| 447 | 20240304 | 112600 | 6241601150 | 41900 | 42000 | 42000 | 41900 | 125 |
| 448 | 20240304 | 112500 | 6236357800 | 42050 | 42000 | 42050 | 41650 | 3721 |
| 449 | 20240304 | 112400 | 6080348350 | 42050 | 41800 | 42100 | 41800 | 1423 |
| 450 | 20240304 | 112300 | 6020589550 | 41850 | 41350 | 41850 | 41350 | 1798 |
| 451 | 20240304 | 112200 | 5945690550 | 41300 | 41300 | 41350 | 41300 | 66 |
| 452 | 20240304 | 112100 | 5942964700 | 41300 | 41300 | 41300 | 41300 | 105 |
| 453 | 20240304 | 112000 | 5938628200 | 41300 | 41250 | 41300 | 41250 | 155 |
| 454 | 20240304 | 111900 | 5932231000 | 41200 | 41100 | 41200 | 41100 | 131 |
| 455 | 20240304 | 111800 | 5926842550 | 41050 | 41100 | 41100 | 41050 | 42 |
| 456 | 20240304 | 111700 | 5925116750 | 41050 | 41000 | 41050 | 41000 | 20 |
| 457 | 20240304 | 111600 | 5924296150 | 41000 | 41050 | 41050 | 41000 | 164 |
| 458 | 20240304 | 111500 | 5917569450 | 41050 | 41050 | 41050 | 41050 | 522 |
| 459 | 20240304 | 111400 | 5896141350 | 41050 | 41000 | 41100 | 41000 | 71 |
| 460 | 20240304 | 111300 | 5893225050 | 41000 | 40900 | 41000 | 40850 | 71 |
| 461 | 20240304 | 111200 | 5890317300 | 40900 | 40950 | 40950 | 40850 | 155 |
| 462 | 20240304 | 111100 | 5883976200 | 40900 | 40900 | 40900 | 40900 | 792 |
| 463 | 20240304 | 111000 | 5851583400 | 40850 | 40800 | 40850 | 40800 | 309 |
| 464 | 20240304 | 110900 | 5838975000 | 40800 | 40950 | 41000 | 40800 | 763 |
| 465 | 20240304 | 110800 | 5807761650 | 40950 | 41050 | 41050 | 40950 | 455 |
| 466 | 20240304 | 110700 | 5789095800 | 41050 | 41050 | 41050 | 41050 | 105 |
| 467 | 20240304 | 110600 | 5784785550 | 41050 | 41050 | 41050 | 41050 | 51 |
| 468 | 20240304 | 110500 | 5782692000 | 41050 | 41050 | 41050 | 41050 | 8 |
| 469 | 20240304 | 110400 | 5782363600 | 41050 | 41100 | 41100 | 41050 | 29 |
| 470 | 20240304 | 110300 | 5781172200 | 41150 | 41000 | 41150 | 41000 | 29 |
| 471 | 20240304 | 110200 | 5779981000 | 41000 | 41000 | 41000 | 41000 | 185 |
| 472 | 20240304 | 110100 | 5772396000 | 41000 | 41100 | 41100 | 41000 | 693 |
| 473 | 20240304 | 110000 | 5743969250 | 41150 | 41150 | 41150 | 41100 | 246 |
| 474 | 20240304 | 105900 | 5733847100 | 41150 | 41150 | 41200 | 41150 | 347 |
| 475 | 20240304 | 105800 | 5719568000 | 41200 | 41200 | 41200 | 41200 | 104 |
| 476 | 20240304 | 105700 | 5715283200 | 41200 | 41250 | 41250 | 41200 | 47 |
| 477 | 20240304 | 105600 | 5713346550 | 41250 | 41250 | 41250 | 41250 | 12 |
| 478 | 20240304 | 105500 | 5712851550 | 41250 | 41200 | 41300 | 41200 | 35 |
| 479 | 20240304 | 105400 | 5711407500 | 41350 | 41200 | 41400 | 41150 | 325 |
| 480 | 20240304 | 105300 | 5698026150 | 41200 | 41650 | 41650 | 41200 | 673 |
| 481 | 20240304 | 105200 | 5670111850 | 41650 | 41650 | 41650 | 41500 | 160 |
| 482 | 20240304 | 105100 | 5663458900 | 41650 | 41650 | 41700 | 41500 | 943 |
| 483 | 20240304 | 105000 | 5624199800 | 41650 | 41550 | 41650 | 41550 | 236 |
| 484 | 20240304 | 104900 | 5614376650 | 41550 | 41450 | 41550 | 41450 | 140 |
| 485 | 20240304 | 104800 | 5608570500 | 41400 | 41150 | 41400 | 41150 | 290 |
| 486 | 20240304 | 104700 | 5596578800 | 41150 | 41300 | 41300 | 41150 | 409 |
| 487 | 20240304 | 104600 | 5579713450 | 41300 | 41350 | 41400 | 41300 | 48 |
| 488 | 20240304 | 104500 | 5577728100 | 41350 | 41350 | 41400 | 41350 | 261 |
| 489 | 20240304 | 104400 | 5566926550 | 41350 | 41400 | 41400 | 41300 | 221 |
| 490 | 20240304 | 104300 | 5557787950 | 41400 | 41100 | 41400 | 41100 | 517 |
| 491 | 20240304 | 104200 | 5536450450 | 40950 | 40950 | 41100 | 40950 | 21 |
| 492 | 20240304 | 104100 | 5535589000 | 40900 | 40850 | 41100 | 40850 | 976 |
| 493 | 20240304 | 104000 | 5495613500 | 40800 | 40800 | 40800 | 40800 | 42 |
| 494 | 20240304 | 103900 | 5493899900 | 40800 | 40800 | 40800 | 40800 | 28 |
| 495 | 20240304 | 103800 | 5492757500 | 40800 | 40800 | 40800 | 40800 | 1 |
| 496 | 20240304 | 103700 | 5492716700 | 40800 | 40750 | 40800 | 40750 | 162 |
| 497 | 20240304 | 103600 | 5486107700 | 40700 | 40650 | 40800 | 40650 | 687 |
| 498 | 20240304 | 103500 | 5458130900 | 40650 | 40650 | 40650 | 40550 | 113 |
| 499 | 20240304 | 103400 | 5453539450 | 40600 | 40600 | 40600 | 40550 | 50 |
| 500 | 20240304 | 103300 | 5451510800 | 40550 | 40600 | 40600 | 40550 | 105 |
| 501 | 20240304 | 103200 | 5447248200 | 40600 | 40600 | 40650 | 40550 | 240 |
| 502 | 20240304 | 103100 | 5437503900 | 40600 | 40650 | 40700 | 40600 | 114 |
| 503 | 20240304 | 103000 | 5432874000 | 40600 | 40450 | 40800 | 40450 | 933 |
| 504 | 20240304 | 102900 | 5394957350 | 40450 | 40450 | 40600 | 40450 | 172 |
| 505 | 20240304 | 102800 | 5387988800 | 40150 | 40600 | 40700 | 40150 | 4483 |
| 506 | 20240304 | 102700 | 5206984950 | 40600 | 40700 | 40700 | 40550 | 1139 |
| 507 | 20240304 | 102600 | 5160746900 | 40700 | 40850 | 40850 | 40700 | 2378 |
| 508 | 20240304 | 102500 | 5063743650 | 40850 | 40850 | 40850 | 40850 | 38 |
| 509 | 20240304 | 102400 | 5062191350 | 40850 | 40900 | 40900 | 40850 | 171 |
| 510 | 20240304 | 102300 | 5055200400 | 40900 | 40850 | 40900 | 40850 | 60 |
| 511 | 20240304 | 102200 | 5052747550 | 40850 | 40900 | 40900 | 40800 | 92 |
| 512 | 20240304 | 102100 | 5048989850 | 40950 | 40800 | 40950 | 40750 | 60 |
| 513 | 20240304 | 102000 | 5046539150 | 40800 | 40750 | 40900 | 40750 | 1836 |
| 514 | 20240304 | 101900 | 4971621750 | 40750 | 40750 | 40800 | 40750 | 189 |
| 515 | 20240304 | 101800 | 4963916100 | 40800 | 40800 | 40800 | 40750 | 162 |
| 516 | 20240304 | 101700 | 4957306600 | 40800 | 40750 | 40800 | 40750 | 357 |
| 517 | 20240304 | 101600 | 4942741400 | 40750 | 40800 | 40850 | 40750 | 890 |
| 518 | 20240304 | 101500 | 4906442650 | 40800 | 40800 | 40850 | 40800 | 72 |
| 519 | 20240304 | 101400 | 4903503750 | 40800 | 40850 | 40850 | 40800 | 66 |
| 520 | 20240304 | 101300 | 4900808850 | 40850 | 40900 | 40900 | 40800 | 1652 |
| 521 | 20240304 | 101200 | 4833337600 | 40900 | 41050 | 41050 | 40900 | 1760 |
| 522 | 20240304 | 101100 | 4761206750 | 41050 | 41050 | 41100 | 41000 | 399 |
| 523 | 20240304 | 101000 | 4744832300 | 41050 | 41050 | 41050 | 41050 | 196 |
| 524 | 20240304 | 100900 | 4736786500 | 41050 | 41050 | 41050 | 41000 | 362 |
| 525 | 20240304 | 100800 | 4721936550 | 41050 | 41100 | 41100 | 41050 | 66 |
| 526 | 20240304 | 100700 | 4719224200 | 41100 | 41100 | 41100 | 41100 | 267 |
| 527 | 20240304 | 100600 | 4708250500 | 41100 | 41150 | 41150 | 41100 | 130 |
| 528 | 20240304 | 100500 | 4702901150 | 41150 | 41050 | 41150 | 41050 | 78 |
| 529 | 20240304 | 100400 | 4699693400 | 41000 | 41200 | 41200 | 41000 | 1701 |
| 530 | 20240304 | 100300 | 4629760100 | 41200 | 41200 | 41200 | 41150 | 143 |
| 531 | 20240304 | 100200 | 4623872200 | 41200 | 41250 | 41250 | 41200 | 297 |
| 532 | 20240304 | 100100 | 4611627150 | 41250 | 41200 | 41300 | 41200 | 293 |
| 533 | 20240304 | 100000 | 4599531800 | 41300 | 41200 | 41350 | 41100 | 392 |
| 534 | 20240304 | 095900 | 4583357600 | 41100 | 41000 | 41100 | 41000 | 276 |
| 535 | 20240304 | 095800 | 4572025900 | 41000 | 41000 | 41100 | 40950 | 317 |
| 536 | 20240304 | 095700 | 4559041250 | 41000 | 40950 | 41250 | 40950 | 555 |
| 537 | 20240304 | 095600 | 4536275500 | 40950 | 40950 | 41050 | 40850 | 644 |
| 538 | 20240304 | 095500 | 4509918300 | 40900 | 40850 | 40950 | 40800 | 654 |
| 539 | 20240304 | 095400 | 4483189050 | 41100 | 41000 | 41100 | 40800 | 2325 |
| 540 | 20240304 | 095300 | 4388095150 | 41050 | 41200 | 41300 | 41000 | 2203 |
| 541 | 20240304 | 095200 | 4297712700 | 41450 | 41200 | 41950 | 41050 | 1144 |
| 542 | 20240304 | 095100 | 4250211600 | 41250 | 41250 | 41300 | 41000 | 3246 |
| 543 | 20240304 | 095000 | 4116744000 | 41250 | 41450 | 41450 | 41250 | 2571 |
| 544 | 20240304 | 094900 | 4010333300 | 41450 | 41500 | 41550 | 41450 | 228 |
| 545 | 20240304 | 094800 | 4000872600 | 41550 | 41550 | 41600 | 41500 | 360 |
| 546 | 20240304 | 094700 | 3985909750 | 41500 | 41550 | 41750 | 41500 | 281 |
| 547 | 20240304 | 094600 | 3974218100 | 41900 | 41400 | 41950 | 41400 | 339 |
| 548 | 20240304 | 094500 | 3960084050 | 41400 | 41500 | 41600 | 41400 | 857 |
| 549 | 20240304 | 094400 | 3924577100 | 41500 | 41700 | 41700 | 41400 | 3054 |
| 550 | 20240304 | 094300 | 3797784200 | 41700 | 41650 | 41700 | 41650 | 204 |
| 551 | 20240304 | 094200 | 3789283000 | 41700 | 41950 | 41950 | 41650 | 1056 |
| 552 | 20240304 | 094100 | 3745169350 | 41900 | 41750 | 41950 | 41750 | 274 |
| 553 | 20240304 | 094000 | 3733700150 | 41750 | 41550 | 41750 | 41550 | 1214 |
| 554 | 20240304 | 093900 | 3683195200 | 41550 | 41500 | 41550 | 41400 | 6983 |
| 555 | 20240304 | 093800 | 3393709800 | 41500 | 41800 | 41850 | 41500 | 2040 |
| 556 | 20240304 | 093700 | 3308812200 | 41850 | 42150 | 42150 | 41850 | 8352 |
| 557 | 20240304 | 093600 | 2957868000 | 42150 | 42350 | 42350 | 42150 | 1638 |
| 558 | 20240304 | 093500 | 2888696300 | 42350 | 42550 | 42550 | 42350 | 526 |
| 559 | 20240304 | 093400 | 2866399100 | 42500 | 42700 | 42700 | 42500 | 892 |
| 560 | 20240304 | 093300 | 2828340350 | 42700 | 42650 | 42700 | 42650 | 806 |
| 561 | 20240304 | 093200 | 2793929000 | 42650 | 42600 | 42650 | 42550 | 164 |
| 562 | 20240304 | 093100 | 2786941100 | 42650 | 42650 | 42650 | 42450 | 423 |
| 563 | 20240304 | 093000 | 2768967400 | 42650 | 42450 | 42650 | 42450 | 571 |
| 564 | 20240304 | 092900 | 2744695250 | 42500 | 42550 | 42550 | 42450 | 726 |
| 565 | 20240304 | 092800 | 2713844100 | 42550 | 42550 | 42550 | 42550 | 18 |
| 566 | 20240304 | 092700 | 2713078200 | 42550 | 42600 | 42600 | 42550 | 161 |
| 567 | 20240304 | 092600 | 2706222150 | 42600 | 42550 | 42600 | 42550 | 470 |
| 568 | 20240304 | 092500 | 2686216550 | 42600 | 42600 | 42650 | 42500 | 808 |
| 569 | 20240304 | 092400 | 2651826850 | 42500 | 42600 | 42600 | 42500 | 323 |
| 570 | 20240304 | 092300 | 2638089100 | 42500 | 42600 | 42650 | 42400 | 363 |
| 571 | 20240304 | 092200 | 2622685100 | 42350 | 42200 | 42650 | 42200 | 703 |
| 572 | 20240304 | 092100 | 2592749700 | 42200 | 42450 | 42450 | 42150 | 564 |
| 573 | 20240304 | 092000 | 2568912550 | 42500 | 42350 | 42550 | 42350 | 933 |
| 574 | 20240304 | 091900 | 2529279000 | 42350 | 42100 | 42400 | 42100 | 418 |
| 575 | 20240304 | 091800 | 2511580950 | 42100 | 42050 | 42300 | 42000 | 959 |
| 576 | 20240304 | 091700 | 2471243250 | 42050 | 42250 | 42400 | 42050 | 3090 |
| 577 | 20240304 | 091600 | 2341043950 | 42300 | 42500 | 42550 | 42300 | 1332 |
| 578 | 20240304 | 091500 | 2284548250 | 42450 | 42450 | 42500 | 42400 | 201 |
| 579 | 20240304 | 091400 | 2276016150 | 42450 | 42400 | 42450 | 42350 | 2087 |
| 580 | 20240304 | 091300 | 2187450800 | 42400 | 42300 | 42500 | 42200 | 1334 |
| 581 | 20240304 | 091200 | 2130958150 | 42350 | 42400 | 42500 | 42300 | 1617 |
| 582 | 20240304 | 091100 | 2062549750 | 42300 | 42500 | 42600 | 42250 | 5955 |
| 583 | 20240304 | 091000 | 1810320700 | 42500 | 42950 | 42950 | 42500 | 2569 |
| 584 | 20240304 | 090900 | 1700784250 | 42950 | 42850 | 42950 | 42850 | 734 |
| 585 | 20240304 | 090800 | 1669304900 | 42850 | 42900 | 43000 | 42700 | 416 |
| 586 | 20240304 | 090700 | 1651482600 | 43000 | 42550 | 43000 | 42500 | 3860 |
| 587 | 20240304 | 090600 | 1486779500 | 42550 | 42650 | 42700 | 42500 | 1057 |
| 588 | 20240304 | 090500 | 1441742850 | 42650 | 43250 | 43350 | 42550 | 3474 |
| 589 | 20240304 | 090400 | 1292495550 | 43250 | 42600 | 43350 | 42500 | 6118 |
| 590 | 20240304 | 090300 | 1028595200 | 42550 | 43000 | 43000 | 42400 | 3970 |
| 591 | 20240304 | 090200 | 859327500 | 43050 | 42700 | 43050 | 42650 | 2537 |
| 592 | 20240304 | 090100 | 750537900 | 42700 | 42450 | 43500 | 42400 | 4137 |
| 593 | 20240304 | 090000 | 573174450 | 42450 | 42000 | 42500 | 41900 | 8065 |