32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 185100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 3 | 20240304 | 185000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240304 | 184900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240304 | 184800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240304 | 184700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240304 | 184600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240304 | 184500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240304 | 184400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240304 | 184300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240304 | 184200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240304 | 184100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240304 | 184000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240304 | 183900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240304 | 183800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240304 | 183700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240304 | 183600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240304 | 183500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240304 | 183400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240304 | 183300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240304 | 183200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240304 | 183100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240304 | 183000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240304 | 182900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240304 | 182800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240304 | 182700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240304 | 182600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240304 | 182500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240304 | 182400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240304 | 182300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240304 | 182200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240304 | 182100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 33 | 20240304 | 182000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240304 | 181900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240304 | 181800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240304 | 181700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240304 | 181600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240304 | 181500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240304 | 181400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240304 | 181300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240304 | 181200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240304 | 181100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240304 | 181000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240304 | 180900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240304 | 180800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240304 | 180700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240304 | 180600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240304 | 180500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240304 | 180400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240304 | 180300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240304 | 180200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240304 | 180100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240304 | 180000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240304 | 175900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240304 | 175800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240304 | 175700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240304 | 175600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240304 | 175500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240304 | 175400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240304 | 175300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240304 | 175200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240304 | 175100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 63 | 20240304 | 175000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240304 | 174900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240304 | 174800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240304 | 174700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240304 | 174600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240304 | 174500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240304 | 174400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240304 | 174300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240304 | 174200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240304 | 174100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240304 | 174000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240304 | 173900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240304 | 173800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240304 | 173700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240304 | 173600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240304 | 173500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240304 | 173400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240304 | 173300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240304 | 173200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240304 | 173100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240304 | 173000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240304 | 172900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240304 | 172800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240304 | 172700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240304 | 172600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240304 | 172500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240304 | 172400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240304 | 172300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240304 | 172200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240304 | 172100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 93 | 20240304 | 172000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240304 | 171900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240304 | 171800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240304 | 171700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240304 | 171600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240304 | 171500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240304 | 171400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240304 | 171300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240304 | 171200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240304 | 171100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240304 | 171000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240304 | 170900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240304 | 170800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240304 | 170700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240304 | 170600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240304 | 170500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240304 | 170400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240304 | 170300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240304 | 170200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240304 | 170100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240304 | 170000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240304 | 165900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240304 | 165800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240304 | 165700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240304 | 165600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240304 | 165500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240304 | 165400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240304 | 165300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240304 | 165200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240304 | 165100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 123 | 20240304 | 165000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240304 | 164900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240304 | 164800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240304 | 164700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240304 | 164600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240304 | 164500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240304 | 164400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240304 | 164300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240304 | 164200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240304 | 164100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240304 | 164000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240304 | 163900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240304 | 163800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240304 | 163700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240304 | 163600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240304 | 163500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240304 | 163400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240304 | 163300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240304 | 163200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240304 | 163100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240304 | 163000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240304 | 162900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240304 | 162800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240304 | 162700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240304 | 162600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240304 | 162500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240304 | 162400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240304 | 162300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240304 | 162200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240304 | 162100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 153 | 20240304 | 162000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240304 | 161900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240304 | 161800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240304 | 161700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240304 | 161600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240304 | 161500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240304 | 161400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240304 | 161300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240304 | 161200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240304 | 161100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240304 | 161000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240304 | 160900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240304 | 160800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240304 | 160700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240304 | 160600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240304 | 160500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240304 | 160400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240304 | 160300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240304 | 160200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240304 | 160100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240304 | 160000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240304 | 155900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240304 | 155800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240304 | 155700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240304 | 155600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240304 | 155500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240304 | 155400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240304 | 155300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240304 | 155200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240304 | 155100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 183 | 20240304 | 155000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240304 | 154900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240304 | 154800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240304 | 154700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240304 | 154600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240304 | 154500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240304 | 154400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240304 | 154300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240304 | 154200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240304 | 154100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240304 | 154000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240304 | 153900 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240304 | 153800 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240304 | 153700 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240304 | 153600 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240304 | 153500 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20240304 | 153400 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20240304 | 153300 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20240304 | 153200 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20240304 | 153100 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20240304 | 153000 | 16113044900 | 39650 | 39650 | 39650 | 39650 | 11792 |
| 204 | 20240304 | 152900 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240304 | 152800 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240304 | 152700 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240304 | 152600 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240304 | 152500 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240304 | 152400 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240304 | 152300 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240304 | 152200 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240304 | 152100 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 213 | 20240304 | 152000 | 15645492100 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240304 | 151900 | 15645492100 | 39700 | 39600 | 39700 | 39600 | 2996 |
| 215 | 20240304 | 151800 | 15526674800 | 39600 | 39600 | 39600 | 39500 | 5360 |
| 216 | 20240304 | 151700 | 15314656250 | 39550 | 39600 | 39600 | 39550 | 3145 |
| 217 | 20240304 | 151600 | 15190248700 | 39600 | 39550 | 39600 | 39550 | 3964 |
| 218 | 20240304 | 151500 | 15033337050 | 39550 | 39600 | 39650 | 39550 | 3072 |
| 219 | 20240304 | 151400 | 14911798950 | 39550 | 39600 | 39650 | 39550 | 2064 |
| 220 | 20240304 | 151300 | 14830042850 | 39650 | 39550 | 39650 | 39550 | 1093 |
| 221 | 20240304 | 151200 | 14786761100 | 39550 | 39550 | 39600 | 39550 | 1003 |
| 222 | 20240304 | 151100 | 14747091600 | 39550 | 39550 | 39600 | 39550 | 288 |
| 223 | 20240304 | 151000 | 14735701100 | 39550 | 39600 | 39650 | 39550 | 1680 |
| 224 | 20240304 | 150900 | 14669176150 | 39650 | 39600 | 39650 | 39600 | 495 |
| 225 | 20240304 | 150800 | 14649561000 | 39600 | 39650 | 39650 | 39600 | 822 |
| 226 | 20240304 | 150700 | 14617009250 | 39600 | 39650 | 39700 | 39600 | 228 |
| 227 | 20240304 | 150600 | 14607975100 | 39650 | 39650 | 39650 | 39600 | 821 |
| 228 | 20240304 | 150500 | 14575433200 | 39600 | 39600 | 39650 | 39600 | 290 |
| 229 | 20240304 | 150400 | 14563947150 | 39600 | 39600 | 39650 | 39600 | 231 |
| 230 | 20240304 | 150300 | 14554798050 | 39600 | 39600 | 39650 | 39600 | 439 |
| 231 | 20240304 | 150200 | 14537400650 | 39600 | 39650 | 39650 | 39600 | 183 |
| 232 | 20240304 | 150100 | 14530152250 | 39600 | 39600 | 39650 | 39600 | 368 |
| 233 | 20240304 | 150000 | 14515578300 | 39600 | 39600 | 39650 | 39600 | 273 |
| 234 | 20240304 | 145900 | 14504767100 | 39600 | 39550 | 39650 | 39550 | 180 |
| 235 | 20240304 | 145800 | 14497641500 | 39550 | 39550 | 39600 | 39550 | 356 |
| 236 | 20240304 | 145700 | 14483550250 | 39550 | 39600 | 39600 | 39550 | 388 |
| 237 | 20240304 | 145600 | 14468204800 | 39600 | 39550 | 39600 | 39500 | 224 |
| 238 | 20240304 | 145500 | 14459346750 | 39500 | 39550 | 39550 | 39500 | 913 |
| 239 | 20240304 | 145400 | 14423257950 | 39500 | 39550 | 39600 | 39500 | 634 |
| 240 | 20240304 | 145300 | 14398177250 | 39550 | 39600 | 39600 | 39500 | 139 |
| 241 | 20240304 | 145200 | 14392681800 | 39600 | 39500 | 39600 | 39500 | 1227 |
| 242 | 20240304 | 145100 | 14344121200 | 39500 | 39500 | 39550 | 39450 | 441 |
| 243 | 20240304 | 145000 | 14326708850 | 39550 | 39500 | 39550 | 39450 | 150 |
| 244 | 20240304 | 144900 | 14320785650 | 39500 | 39500 | 39550 | 39450 | 1153 |
| 245 | 20240304 | 144800 | 14275245700 | 39550 | 39450 | 39550 | 39450 | 1831 |
| 246 | 20240304 | 144700 | 14202937400 | 39450 | 39450 | 39450 | 39400 | 429 |
| 247 | 20240304 | 144600 | 14186027500 | 39450 | 39400 | 39450 | 39400 | 1700 |
| 248 | 20240304 | 144500 | 14118994650 | 39400 | 39450 | 39450 | 39400 | 527 |
| 249 | 20240304 | 144400 | 14098225900 | 39450 | 39450 | 39450 | 39400 | 365 |
| 250 | 20240304 | 144300 | 14083830500 | 39450 | 39450 | 39500 | 39450 | 1513 |
| 251 | 20240304 | 144200 | 14024142150 | 39450 | 39400 | 39450 | 39400 | 2476 |
| 252 | 20240304 | 144100 | 13926566250 | 39400 | 39500 | 39500 | 39400 | 2492 |
| 253 | 20240304 | 144000 | 13828239700 | 39500 | 39450 | 39500 | 39450 | 628 |
| 254 | 20240304 | 143900 | 13803451400 | 39450 | 39450 | 39500 | 39450 | 466 |
| 255 | 20240304 | 143800 | 13785066200 | 39450 | 39500 | 39500 | 39450 | 663 |
| 256 | 20240304 | 143700 | 13758906000 | 39450 | 39500 | 39500 | 39450 | 569 |
| 257 | 20240304 | 143600 | 13736451450 | 39500 | 39450 | 39500 | 39450 | 1500 |
| 258 | 20240304 | 143500 | 13677209950 | 39450 | 39450 | 39500 | 39450 | 454 |
| 259 | 20240304 | 143400 | 13659299600 | 39450 | 39450 | 39500 | 39450 | 650 |
| 260 | 20240304 | 143300 | 13633654000 | 39450 | 39500 | 39550 | 39450 | 1424 |
| 261 | 20240304 | 143200 | 13577462400 | 39550 | 39500 | 39550 | 39500 | 1508 |
| 262 | 20240304 | 143100 | 13517895800 | 39500 | 39500 | 39600 | 39450 | 439 |
| 263 | 20240304 | 143000 | 13500550200 | 39500 | 39450 | 39500 | 39450 | 7270 |
| 264 | 20240304 | 142900 | 13213732750 | 39450 | 39500 | 39500 | 39450 | 396 |
| 265 | 20240304 | 142800 | 13198098500 | 39500 | 39500 | 39500 | 39450 | 1536 |
| 266 | 20240304 | 142700 | 13137442600 | 39500 | 39500 | 39550 | 39450 | 794 |
| 267 | 20240304 | 142600 | 13106066850 | 39500 | 39550 | 39550 | 39500 | 5644 |
| 268 | 20240304 | 142500 | 12883030100 | 39550 | 39550 | 39600 | 39500 | 2774 |
| 269 | 20240304 | 142400 | 12773321500 | 39550 | 39550 | 39600 | 39550 | 458 |
| 270 | 20240304 | 142300 | 12755207100 | 39600 | 39550 | 39600 | 39550 | 975 |
| 271 | 20240304 | 142200 | 12716600650 | 39550 | 39650 | 39650 | 39550 | 1331 |
| 272 | 20240304 | 142100 | 12663893500 | 39650 | 39600 | 39650 | 39600 | 417 |
| 273 | 20240304 | 142000 | 12647375000 | 39650 | 39800 | 39800 | 39650 | 1695 |
| 274 | 20240304 | 141900 | 12580087800 | 39700 | 39700 | 39750 | 39700 | 500 |
| 275 | 20240304 | 141800 | 12560236800 | 39700 | 39700 | 39750 | 39700 | 493 |
| 276 | 20240304 | 141700 | 12540659050 | 39700 | 39700 | 39700 | 39700 | 38 |
| 277 | 20240304 | 141600 | 12539150450 | 39700 | 39700 | 39700 | 39700 | 142 |
| 278 | 20240304 | 141500 | 12533513050 | 39650 | 39700 | 39750 | 39650 | 452 |
| 279 | 20240304 | 141400 | 12515569850 | 39700 | 39750 | 39750 | 39700 | 93 |
| 280 | 20240304 | 141300 | 12511876400 | 39700 | 39700 | 39750 | 39700 | 214 |
| 281 | 20240304 | 141200 | 12503380050 | 39700 | 39750 | 39750 | 39700 | 357 |
| 282 | 20240304 | 141100 | 12489193850 | 39750 | 39700 | 39750 | 39700 | 173 |
| 283 | 20240304 | 141000 | 12482325400 | 39700 | 39700 | 39750 | 39700 | 52 |
| 284 | 20240304 | 140900 | 12480260100 | 39700 | 39600 | 39700 | 39600 | 235 |
| 285 | 20240304 | 140800 | 12470934600 | 39600 | 39700 | 39700 | 39600 | 421 |
| 286 | 20240304 | 140700 | 12454235950 | 39700 | 39650 | 39700 | 39650 | 271 |
| 287 | 20240304 | 140600 | 12443483000 | 39650 | 39600 | 39700 | 39600 | 389 |
| 288 | 20240304 | 140500 | 12428059100 | 39600 | 39650 | 39650 | 39600 | 118 |
| 289 | 20240304 | 140400 | 12423384500 | 39650 | 39650 | 39650 | 39600 | 125 |
| 290 | 20240304 | 140300 | 12418430300 | 39650 | 39600 | 39650 | 39550 | 431 |
| 291 | 20240304 | 140200 | 12401365600 | 39550 | 39600 | 39600 | 39550 | 258 |
| 292 | 20240304 | 140100 | 12391158400 | 39600 | 39600 | 39650 | 39550 | 606 |
| 293 | 20240304 | 140000 | 12367157000 | 39600 | 39600 | 39650 | 39600 | 292 |
| 294 | 20240304 | 135900 | 12355592950 | 39600 | 39600 | 39600 | 39550 | 1056 |
| 295 | 20240304 | 135800 | 12313801200 | 39550 | 39550 | 39550 | 39550 | 105 |
| 296 | 20240304 | 135700 | 12309648450 | 39550 | 39600 | 39600 | 39550 | 86 |
| 297 | 20240304 | 135600 | 12306246900 | 39550 | 39550 | 39600 | 39550 | 1154 |
| 298 | 20240304 | 135500 | 12260602300 | 39550 | 39600 | 39600 | 39550 | 59 |
| 299 | 20240304 | 135400 | 12258267900 | 39550 | 39550 | 39600 | 39550 | 137 |
| 300 | 20240304 | 135300 | 12252849100 | 39550 | 39550 | 39600 | 39550 | 257 |
| 301 | 20240304 | 135200 | 12242682550 | 39550 | 39550 | 39550 | 39550 | 116 |
| 302 | 20240304 | 135100 | 12238094750 | 39600 | 39600 | 39600 | 39600 | 15 |
| 303 | 20240304 | 135000 | 12237500750 | 39600 | 39550 | 39600 | 39550 | 262 |
| 304 | 20240304 | 134900 | 12227128800 | 39550 | 39550 | 39550 | 39550 | 58 |
| 305 | 20240304 | 134800 | 12224834900 | 39600 | 39550 | 39600 | 39550 | 175 |
| 306 | 20240304 | 134700 | 12217912050 | 39550 | 39650 | 39650 | 39550 | 179 |
| 307 | 20240304 | 134600 | 12210825200 | 39600 | 39600 | 39600 | 39550 | 280 |
| 308 | 20240304 | 134500 | 12199739550 | 39600 | 39600 | 39600 | 39600 | 59 |
| 309 | 20240304 | 134400 | 12197403150 | 39650 | 39600 | 39650 | 39600 | 146 |
| 310 | 20240304 | 134300 | 12191620050 | 39600 | 39600 | 39650 | 39600 | 247 |
| 311 | 20240304 | 134200 | 12181833850 | 39600 | 39550 | 39600 | 39550 | 235 |
| 312 | 20240304 | 134100 | 12172528600 | 39600 | 39600 | 39600 | 39500 | 70 |
| 313 | 20240304 | 134000 | 12169757600 | 39600 | 39550 | 39600 | 39500 | 675 |
| 314 | 20240304 | 133900 | 12143062600 | 39550 | 39550 | 39600 | 39500 | 1174 |
| 315 | 20240304 | 133800 | 12096629300 | 39550 | 39600 | 39600 | 39550 | 299 |
| 316 | 20240304 | 133700 | 12084795100 | 39650 | 39550 | 39650 | 39550 | 291 |
| 317 | 20240304 | 133600 | 12073270900 | 39550 | 39550 | 39600 | 39550 | 175 |
| 318 | 20240304 | 133500 | 12066349550 | 39550 | 39550 | 39600 | 39550 | 147 |
| 319 | 20240304 | 133400 | 12060534550 | 39550 | 39600 | 39600 | 39550 | 163 |
| 320 | 20240304 | 133300 | 12054087600 | 39550 | 39650 | 39650 | 39550 | 1150 |
| 321 | 20240304 | 133200 | 12008517300 | 39650 | 39650 | 39650 | 39650 | 114 |
| 322 | 20240304 | 133100 | 12003997200 | 39600 | 39600 | 39600 | 39550 | 183 |
| 323 | 20240304 | 133000 | 11996758550 | 39650 | 39600 | 39650 | 39550 | 50 |
| 324 | 20240304 | 132900 | 11994778450 | 39550 | 39550 | 39600 | 39500 | 1810 |
| 325 | 20240304 | 132800 | 11923208300 | 39500 | 39500 | 39600 | 39450 | 3658 |
| 326 | 20240304 | 132700 | 11778723650 | 39500 | 39550 | 39600 | 39500 | 501 |
| 327 | 20240304 | 132600 | 11758913350 | 39500 | 39600 | 39600 | 39500 | 3525 |
| 328 | 20240304 | 132500 | 11619536150 | 39550 | 39550 | 39600 | 39550 | 742 |
| 329 | 20240304 | 132400 | 11590190000 | 39550 | 39600 | 39600 | 39550 | 1320 |
| 330 | 20240304 | 132300 | 11537922250 | 39600 | 39600 | 39650 | 39600 | 375 |
| 331 | 20240304 | 132200 | 11523067550 | 39600 | 39650 | 39650 | 39600 | 245 |
| 332 | 20240304 | 132100 | 11513362600 | 39600 | 39600 | 39650 | 39600 | 327 |
| 333 | 20240304 | 132000 | 11500405100 | 39650 | 39600 | 39650 | 39600 | 202 |
| 334 | 20240304 | 131900 | 11492403550 | 39600 | 39650 | 39650 | 39600 | 746 |
| 335 | 20240304 | 131800 | 11462856300 | 39600 | 39650 | 39650 | 39600 | 149 |
| 336 | 20240304 | 131700 | 11456955750 | 39650 | 39600 | 39650 | 39600 | 247 |
| 337 | 20240304 | 131600 | 11447164550 | 39600 | 39650 | 39650 | 39600 | 103 |
| 338 | 20240304 | 131500 | 11443084600 | 39600 | 39650 | 39650 | 39600 | 950 |
| 339 | 20240304 | 131400 | 11405462850 | 39650 | 39650 | 39650 | 39600 | 103 |
| 340 | 20240304 | 131300 | 11401379300 | 39700 | 39650 | 39700 | 39650 | 27 |
| 341 | 20240304 | 131200 | 11400308650 | 39600 | 39600 | 39700 | 39600 | 484 |
| 342 | 20240304 | 131100 | 11381128600 | 39600 | 39600 | 39600 | 39600 | 369 |
| 343 | 20240304 | 131000 | 11366516200 | 39600 | 39600 | 39650 | 39600 | 281 |
| 344 | 20240304 | 130900 | 11355388350 | 39600 | 39600 | 39650 | 39600 | 184 |
| 345 | 20240304 | 130800 | 11348099400 | 39600 | 39550 | 39600 | 39550 | 409 |
| 346 | 20240304 | 130700 | 11331907100 | 39600 | 39600 | 39600 | 39600 | 624 |
| 347 | 20240304 | 130600 | 11307196700 | 39600 | 39600 | 39600 | 39600 | 202 |
| 348 | 20240304 | 130500 | 11299197500 | 39650 | 39650 | 39700 | 39650 | 1526 |
| 349 | 20240304 | 130400 | 11238691550 | 39700 | 39700 | 39700 | 39650 | 286 |
| 350 | 20240304 | 130300 | 11227345650 | 39700 | 39700 | 39750 | 39700 | 221 |
| 351 | 20240304 | 130200 | 11218571700 | 39750 | 39750 | 39750 | 39650 | 84 |
| 352 | 20240304 | 130100 | 11215238200 | 39750 | 39650 | 39750 | 39650 | 503 |
| 353 | 20240304 | 130000 | 11195273250 | 39650 | 39600 | 39700 | 39600 | 547 |
| 354 | 20240304 | 125900 | 11173586900 | 39600 | 39600 | 39600 | 39550 | 790 |
| 355 | 20240304 | 125800 | 11142321350 | 39600 | 39600 | 39650 | 39600 | 1707 |
| 356 | 20240304 | 125700 | 11074723900 | 39600 | 39600 | 39650 | 39600 | 607 |
| 357 | 20240304 | 125600 | 11050685350 | 39650 | 39650 | 39700 | 39600 | 1722 |
| 358 | 20240304 | 125500 | 10982383650 | 39650 | 39650 | 39700 | 39600 | 910 |
| 359 | 20240304 | 125400 | 10946301900 | 39700 | 39750 | 39750 | 39650 | 1729 |
| 360 | 20240304 | 125300 | 10877654700 | 39750 | 39750 | 39800 | 39700 | 2659 |
| 361 | 20240304 | 125200 | 10771877300 | 39700 | 39700 | 39750 | 39700 | 29 |
| 362 | 20240304 | 125100 | 10770725950 | 39700 | 39650 | 39700 | 39650 | 283 |
| 363 | 20240304 | 125000 | 10759498250 | 39650 | 39700 | 39700 | 39650 | 463 |
| 364 | 20240304 | 124900 | 10741118450 | 39800 | 39700 | 39800 | 39650 | 264 |
| 365 | 20240304 | 124800 | 10730631750 | 39650 | 39600 | 39650 | 39600 | 221 |
| 366 | 20240304 | 124700 | 10721871400 | 39650 | 39650 | 39650 | 39600 | 230 |
| 367 | 20240304 | 124600 | 10712762200 | 39600 | 39600 | 39650 | 39600 | 163 |
| 368 | 20240304 | 124500 | 10706306800 | 39600 | 39650 | 39700 | 39600 | 4439 |
| 369 | 20240304 | 124400 | 10530331900 | 39600 | 39550 | 39650 | 39550 | 588 |
| 370 | 20240304 | 124300 | 10507049800 | 39600 | 39600 | 39650 | 39550 | 756 |
| 371 | 20240304 | 124200 | 10477112150 | 39600 | 39600 | 39600 | 39600 | 374 |
| 372 | 20240304 | 124100 | 10462301750 | 39600 | 39600 | 39650 | 39550 | 818 |
| 373 | 20240304 | 124000 | 10429891400 | 39600 | 39550 | 39600 | 39550 | 1224 |
| 374 | 20240304 | 123900 | 10381434000 | 39550 | 39550 | 39550 | 39550 | 340 |
| 375 | 20240304 | 123800 | 10367987000 | 39550 | 39550 | 39550 | 39500 | 1419 |
| 376 | 20240304 | 123700 | 10311867550 | 39550 | 39550 | 39550 | 39500 | 1191 |
| 377 | 20240304 | 123600 | 10264765250 | 39550 | 39550 | 39600 | 39500 | 1570 |
| 378 | 20240304 | 123500 | 10202679900 | 39600 | 39550 | 39600 | 39550 | 80 |
| 379 | 20240304 | 123400 | 10199515150 | 39550 | 39550 | 39600 | 39550 | 163 |
| 380 | 20240304 | 123300 | 10193067800 | 39550 | 39550 | 39550 | 39500 | 329 |
| 381 | 20240304 | 123200 | 10180057300 | 39550 | 39600 | 39600 | 39500 | 898 |
| 382 | 20240304 | 123100 | 10144542450 | 39550 | 39500 | 39550 | 39500 | 601 |
| 383 | 20240304 | 123000 | 10120774400 | 39500 | 39500 | 39550 | 39450 | 309 |
| 384 | 20240304 | 122900 | 10108568000 | 39500 | 39450 | 39500 | 39450 | 666 |
| 385 | 20240304 | 122800 | 10082262900 | 39450 | 39500 | 39500 | 39450 | 901 |
| 386 | 20240304 | 122700 | 10046711000 | 39450 | 39400 | 39500 | 39400 | 1003 |
| 387 | 20240304 | 122600 | 10007167000 | 39450 | 39450 | 39500 | 39350 | 2391 |
| 388 | 20240304 | 122500 | 9912880600 | 39450 | 39450 | 39500 | 39400 | 2238 |
| 389 | 20240304 | 122400 | 9824604700 | 39500 | 39600 | 39600 | 39450 | 4583 |
| 390 | 20240304 | 122300 | 9643448350 | 39600 | 39550 | 39600 | 39550 | 975 |
| 391 | 20240304 | 122200 | 9604852750 | 39600 | 39650 | 39650 | 39550 | 1701 |
| 392 | 20240304 | 122100 | 9537510400 | 39650 | 39600 | 39650 | 39600 | 606 |
| 393 | 20240304 | 122000 | 9513502950 | 39600 | 39550 | 39650 | 39550 | 2884 |
| 394 | 20240304 | 121900 | 9399376900 | 39550 | 39650 | 39650 | 39550 | 8126 |
| 395 | 20240304 | 121800 | 9077597350 | 39700 | 39750 | 39850 | 39650 | 4481 |
| 396 | 20240304 | 121700 | 8899709850 | 39750 | 39800 | 39800 | 39700 | 3402 |
| 397 | 20240304 | 121600 | 8764593550 | 39800 | 39750 | 39800 | 39700 | 737 |
| 398 | 20240304 | 121500 | 8735274650 | 39750 | 39750 | 39750 | 39700 | 367 |
| 399 | 20240304 | 121400 | 8720690250 | 39700 | 39750 | 39800 | 39700 | 1158 |
| 400 | 20240304 | 121300 | 8674648800 | 39750 | 39700 | 39800 | 39700 | 490 |
| 401 | 20240304 | 121200 | 8655187300 | 39700 | 39700 | 39800 | 39650 | 1280 |
| 402 | 20240304 | 121100 | 8604392750 | 39700 | 39700 | 39750 | 39650 | 3794 |
| 403 | 20240304 | 121000 | 8453751450 | 39750 | 39800 | 39800 | 39700 | 2222 |
| 404 | 20240304 | 120900 | 8365469800 | 39750 | 39800 | 39800 | 39750 | 1292 |
| 405 | 20240304 | 120800 | 8314110200 | 39750 | 39850 | 39850 | 39750 | 3368 |
| 406 | 20240304 | 120700 | 8180063600 | 39850 | 39950 | 39950 | 39850 | 8353 |
| 407 | 20240304 | 120600 | 7846814450 | 40000 | 39950 | 40000 | 39900 | 860 |
| 408 | 20240304 | 120500 | 7812479700 | 39950 | 40050 | 40050 | 39900 | 11901 |
| 409 | 20240304 | 120400 | 7336653250 | 40050 | 40050 | 40100 | 40000 | 3631 |
| 410 | 20240304 | 120300 | 7191236400 | 40050 | 40200 | 40200 | 40050 | 2878 |
| 411 | 20240304 | 120200 | 7075895400 | 40100 | 40150 | 40150 | 40100 | 1461 |
| 412 | 20240304 | 120100 | 7017246550 | 40150 | 40150 | 40150 | 40100 | 153 |
| 413 | 20240304 | 120000 | 7011108400 | 40100 | 40100 | 40150 | 40100 | 212 |
| 414 | 20240304 | 115900 | 7002604650 | 40100 | 40100 | 40150 | 40100 | 661 |
| 415 | 20240304 | 115800 | 6976097550 | 40150 | 40100 | 40200 | 40100 | 269 |
| 416 | 20240304 | 115700 | 6965295950 | 40100 | 40150 | 40300 | 40100 | 1257 |
| 417 | 20240304 | 115600 | 6914787450 | 40100 | 40100 | 40100 | 40050 | 859 |
| 418 | 20240304 | 115500 | 6880343250 | 40100 | 40050 | 40100 | 40050 | 136 |
| 419 | 20240304 | 115400 | 6874893200 | 40050 | 40100 | 40100 | 40050 | 346 |
| 420 | 20240304 | 115300 | 6861033600 | 40050 | 40050 | 40100 | 40050 | 867 |
| 421 | 20240304 | 115200 | 6826308000 | 40100 | 40050 | 40100 | 40050 | 365 |
| 422 | 20240304 | 115100 | 6811689050 | 40050 | 40100 | 40100 | 40050 | 257 |
| 423 | 20240304 | 115000 | 6801392950 | 40150 | 40100 | 40150 | 40050 | 370 |
| 424 | 20240304 | 114900 | 6786570000 | 40100 | 40100 | 40100 | 40050 | 361 |
| 425 | 20240304 | 114800 | 6772099250 | 40100 | 40100 | 40100 | 40000 | 1337 |
| 426 | 20240304 | 114700 | 6718558750 | 40100 | 40100 | 40200 | 40000 | 7307 |
| 427 | 20240304 | 114600 | 6425846750 | 40150 | 40150 | 40200 | 40150 | 544 |
| 428 | 20240304 | 114500 | 6404000150 | 40150 | 40100 | 40200 | 40100 | 752 |
| 429 | 20240304 | 114400 | 6373837250 | 40150 | 40100 | 40200 | 40100 | 730 |
| 430 | 20240304 | 114300 | 6344528750 | 40100 | 40100 | 40150 | 40050 | 296 |
| 431 | 20240304 | 114200 | 6332657700 | 40150 | 40150 | 40150 | 40050 | 3893 |
| 432 | 20240304 | 114100 | 6176537800 | 40150 | 40150 | 40200 | 40100 | 592 |
| 433 | 20240304 | 114000 | 6152769700 | 40150 | 40150 | 40200 | 40100 | 1724 |
| 434 | 20240304 | 113900 | 6083528600 | 40200 | 40200 | 40200 | 40100 | 1672 |
| 435 | 20240304 | 113800 | 6016377650 | 40200 | 40250 | 40250 | 40200 | 2154 |
| 436 | 20240304 | 113700 | 5929786150 | 40250 | 40250 | 40300 | 40250 | 911 |
| 437 | 20240304 | 113600 | 5893118000 | 40300 | 40250 | 40300 | 40250 | 198 |
| 438 | 20240304 | 113500 | 5885148250 | 40250 | 40300 | 40300 | 40250 | 515 |
| 439 | 20240304 | 113400 | 5864405150 | 40300 | 40300 | 40450 | 40300 | 602 |
| 440 | 20240304 | 113300 | 5840096500 | 40300 | 40350 | 40400 | 40300 | 956 |
| 441 | 20240304 | 113200 | 5801532600 | 40350 | 40350 | 40350 | 40300 | 255 |
| 442 | 20240304 | 113100 | 5791245050 | 40300 | 40250 | 40350 | 40250 | 1943 |
| 443 | 20240304 | 113000 | 5712924450 | 40300 | 40300 | 40400 | 40200 | 2318 |
| 444 | 20240304 | 112900 | 5619627550 | 40300 | 40350 | 40350 | 40250 | 1504 |
| 445 | 20240304 | 112800 | 5559025750 | 40350 | 40300 | 40400 | 40300 | 553 |
| 446 | 20240304 | 112700 | 5536711250 | 40300 | 40300 | 40300 | 40250 | 1379 |
| 447 | 20240304 | 112600 | 5481137900 | 40300 | 40350 | 40350 | 40300 | 1009 |
| 448 | 20240304 | 112500 | 5440444900 | 40350 | 40350 | 40400 | 40350 | 429 |
| 449 | 20240304 | 112400 | 5423130750 | 40350 | 40400 | 40400 | 40350 | 1362 |
| 450 | 20240304 | 112300 | 5368144100 | 40350 | 40450 | 40450 | 40350 | 857 |
| 451 | 20240304 | 112200 | 5333513300 | 40400 | 40450 | 40500 | 40400 | 530 |
| 452 | 20240304 | 112100 | 5312072900 | 40500 | 40450 | 40500 | 40400 | 175 |
| 453 | 20240304 | 112000 | 5304994100 | 40400 | 40400 | 40500 | 40400 | 318 |
| 454 | 20240304 | 111900 | 5292140550 | 40350 | 40400 | 40500 | 40350 | 814 |
| 455 | 20240304 | 111800 | 5259242150 | 40400 | 40450 | 40500 | 40300 | 1070 |
| 456 | 20240304 | 111700 | 5216021650 | 40450 | 40400 | 40500 | 40350 | 1551 |
| 457 | 20240304 | 111600 | 5153379000 | 40350 | 40450 | 40450 | 40350 | 2670 |
| 458 | 20240304 | 111500 | 5045547250 | 40450 | 40500 | 40500 | 40450 | 786 |
| 459 | 20240304 | 111400 | 5013744600 | 40450 | 40500 | 40500 | 40450 | 700 |
| 460 | 20240304 | 111300 | 4985407550 | 40450 | 40450 | 40450 | 40400 | 1283 |
| 461 | 20240304 | 111200 | 4933518550 | 40400 | 40500 | 40500 | 40400 | 1007 |
| 462 | 20240304 | 111100 | 4892811000 | 40450 | 40600 | 40600 | 40450 | 10695 |
| 463 | 20240304 | 111000 | 4459570900 | 40550 | 40650 | 40650 | 40550 | 7683 |
| 464 | 20240304 | 110900 | 4147428900 | 40650 | 40650 | 40700 | 40650 | 865 |
| 465 | 20240304 | 110800 | 4112257850 | 40650 | 40650 | 40700 | 40650 | 308 |
| 466 | 20240304 | 110700 | 4099732650 | 40700 | 40700 | 40750 | 40650 | 685 |
| 467 | 20240304 | 110600 | 4071854350 | 40700 | 40750 | 40750 | 40650 | 1495 |
| 468 | 20240304 | 110500 | 4011006500 | 40700 | 40700 | 40750 | 40650 | 679 |
| 469 | 20240304 | 110400 | 3983371850 | 40650 | 40700 | 40700 | 40650 | 889 |
| 470 | 20240304 | 110300 | 3947197050 | 40650 | 40700 | 40700 | 40650 | 2510 |
| 471 | 20240304 | 110200 | 3845093950 | 40700 | 40750 | 40800 | 40700 | 2101 |
| 472 | 20240304 | 110100 | 3759541800 | 40750 | 40750 | 40800 | 40700 | 1464 |
| 473 | 20240304 | 110000 | 3699900850 | 40750 | 40750 | 40800 | 40750 | 158 |
| 474 | 20240304 | 105900 | 3693461700 | 40750 | 40750 | 40750 | 40700 | 626 |
| 475 | 20240304 | 105800 | 3667962150 | 40750 | 40800 | 40850 | 40700 | 3884 |
| 476 | 20240304 | 105700 | 3509750400 | 40800 | 40850 | 40850 | 40800 | 2487 |
| 477 | 20240304 | 105600 | 3408251500 | 40850 | 40950 | 40950 | 40800 | 7558 |
| 478 | 20240304 | 105500 | 3099265600 | 40950 | 40950 | 41050 | 40950 | 136 |
| 479 | 20240304 | 105400 | 3093689000 | 40950 | 40950 | 41000 | 40900 | 1915 |
| 480 | 20240304 | 105300 | 3015240350 | 40950 | 41050 | 41050 | 40900 | 5124 |
| 481 | 20240304 | 105200 | 2805255800 | 41050 | 41100 | 41100 | 41050 | 420 |
| 482 | 20240304 | 105100 | 2788014600 | 41100 | 41150 | 41150 | 41050 | 443 |
| 483 | 20240304 | 105000 | 2769824800 | 41050 | 41150 | 41150 | 41050 | 4630 |
| 484 | 20240304 | 104900 | 2579636000 | 41150 | 41150 | 41150 | 41150 | 174 |
| 485 | 20240304 | 104800 | 2572475900 | 41150 | 41150 | 41200 | 41100 | 1066 |
| 486 | 20240304 | 104700 | 2528652000 | 41150 | 41250 | 41250 | 41150 | 2530 |
| 487 | 20240304 | 104600 | 2424516000 | 41200 | 41250 | 41250 | 41200 | 536 |
| 488 | 20240304 | 104500 | 2402430600 | 41250 | 41200 | 41250 | 41200 | 78 |
| 489 | 20240304 | 104400 | 2399215500 | 41200 | 41250 | 41250 | 41200 | 168 |
| 490 | 20240304 | 104300 | 2392290700 | 41250 | 41200 | 41250 | 41200 | 228 |
| 491 | 20240304 | 104200 | 2382896700 | 41200 | 41250 | 41250 | 41200 | 68 |
| 492 | 20240304 | 104100 | 2380094500 | 41250 | 41250 | 41250 | 41250 | 72 |
| 493 | 20240304 | 104000 | 2377124500 | 41250 | 41200 | 41250 | 41200 | 230 |
| 494 | 20240304 | 103900 | 2367644150 | 41200 | 41200 | 41250 | 41200 | 481 |
| 495 | 20240304 | 103800 | 2347824950 | 41200 | 41200 | 41200 | 41200 | 25 |
| 496 | 20240304 | 103700 | 2346794950 | 41200 | 41250 | 41250 | 41200 | 157 |
| 497 | 20240304 | 103600 | 2340321200 | 41200 | 41250 | 41250 | 41200 | 20 |
| 498 | 20240304 | 103500 | 2339497150 | 41250 | 41200 | 41250 | 41200 | 172 |
| 499 | 20240304 | 103400 | 2332409500 | 41250 | 41250 | 41250 | 41200 | 25 |
| 500 | 20240304 | 103300 | 2331379150 | 41250 | 41200 | 41250 | 41200 | 391 |
| 501 | 20240304 | 103200 | 2315263700 | 41250 | 41250 | 41250 | 41250 | 271 |
| 502 | 20240304 | 103100 | 2304084950 | 41250 | 41350 | 41350 | 41250 | 778 |
| 503 | 20240304 | 103000 | 2271970800 | 41300 | 41350 | 41350 | 41300 | 164 |
| 504 | 20240304 | 102900 | 2265196350 | 41350 | 41350 | 41350 | 41300 | 326 |
| 505 | 20240304 | 102800 | 2251717150 | 41450 | 41350 | 41450 | 41350 | 27 |
| 506 | 20240304 | 102700 | 2250599900 | 41350 | 41350 | 41400 | 41350 | 294 |
| 507 | 20240304 | 102600 | 2238442000 | 41400 | 41350 | 41450 | 41350 | 135 |
| 508 | 20240304 | 102500 | 2232854700 | 41350 | 41300 | 41350 | 41300 | 201 |
| 509 | 20240304 | 102400 | 2224553250 | 41250 | 41250 | 41250 | 41250 | 29 |
| 510 | 20240304 | 102300 | 2223357000 | 41200 | 41250 | 41300 | 41200 | 492 |
| 511 | 20240304 | 102200 | 2203077950 | 41250 | 41300 | 41300 | 41200 | 316 |
| 512 | 20240304 | 102100 | 2190036300 | 41250 | 41250 | 41350 | 41250 | 552 |
| 513 | 20240304 | 102000 | 2167244050 | 41250 | 41300 | 41300 | 41250 | 158 |
| 514 | 20240304 | 101900 | 2160719600 | 41250 | 41250 | 41250 | 41250 | 26 |
| 515 | 20240304 | 101800 | 2159647100 | 41250 | 41250 | 41300 | 41250 | 18 |
| 516 | 20240304 | 101700 | 2158904000 | 41200 | 41200 | 41250 | 41200 | 148 |
| 517 | 20240304 | 101600 | 2152803600 | 41200 | 41200 | 41250 | 41200 | 1516 |
| 518 | 20240304 | 101500 | 2090273650 | 41200 | 41200 | 41400 | 41200 | 1275 |
| 519 | 20240304 | 101400 | 2037736100 | 41250 | 41250 | 41300 | 41250 | 1288 |
| 520 | 20240304 | 101300 | 1984600950 | 41250 | 41250 | 41300 | 41250 | 114 |
| 521 | 20240304 | 101200 | 1979898250 | 41250 | 41300 | 41350 | 41250 | 548 |
| 522 | 20240304 | 101100 | 1957266400 | 41300 | 41350 | 41350 | 41300 | 490 |
| 523 | 20240304 | 101000 | 1937009900 | 41400 | 41350 | 41400 | 41350 | 123 |
| 524 | 20240304 | 100900 | 1931918850 | 41450 | 41400 | 41450 | 41400 | 397 |
| 525 | 20240304 | 100800 | 1915482700 | 41400 | 41400 | 41500 | 41400 | 232 |
| 526 | 20240304 | 100700 | 1905865450 | 41400 | 41400 | 41450 | 41400 | 76 |
| 527 | 20240304 | 100600 | 1902716650 | 41400 | 41400 | 41400 | 41400 | 55 |
| 528 | 20240304 | 100500 | 1900439650 | 41400 | 41400 | 41550 | 41350 | 149 |
| 529 | 20240304 | 100400 | 1894268500 | 41350 | 41450 | 41450 | 41350 | 109 |
| 530 | 20240304 | 100300 | 1889756000 | 41450 | 41400 | 41450 | 41350 | 286 |
| 531 | 20240304 | 100200 | 1877911000 | 41400 | 41500 | 41500 | 41400 | 158 |
| 532 | 20240304 | 100100 | 1871355500 | 41500 | 41600 | 41600 | 41500 | 162 |
| 533 | 20240304 | 100000 | 1864632350 | 41600 | 41500 | 41650 | 41350 | 1903 |
| 534 | 20240304 | 095900 | 1785803150 | 41500 | 41550 | 41550 | 41500 | 108 |
| 535 | 20240304 | 095800 | 1781316000 | 41550 | 41600 | 41600 | 41500 | 276 |
| 536 | 20240304 | 095700 | 1769845250 | 41550 | 41450 | 41650 | 41450 | 569 |
| 537 | 20240304 | 095600 | 1746215500 | 41450 | 41250 | 41500 | 41250 | 5851 |
| 538 | 20240304 | 095500 | 1504206500 | 41300 | 41250 | 41300 | 41250 | 212 |
| 539 | 20240304 | 095400 | 1495460550 | 41250 | 41250 | 41300 | 41250 | 404 |
| 540 | 20240304 | 095300 | 1478794450 | 41300 | 41250 | 41300 | 41250 | 323 |
| 541 | 20240304 | 095200 | 1465469250 | 41250 | 41250 | 41300 | 41250 | 33 |
| 542 | 20240304 | 095100 | 1464106900 | 41250 | 41250 | 41250 | 41250 | 71 |
| 543 | 20240304 | 095000 | 1461178150 | 41250 | 41250 | 41300 | 41200 | 569 |
| 544 | 20240304 | 094900 | 1437706800 | 41300 | 41200 | 41300 | 41200 | 931 |
| 545 | 20240304 | 094800 | 1399327650 | 41200 | 41250 | 41250 | 41200 | 172 |
| 546 | 20240304 | 094700 | 1392233550 | 41250 | 41300 | 41300 | 41250 | 44 |
| 547 | 20240304 | 094600 | 1390418300 | 41250 | 41250 | 41300 | 41250 | 285 |
| 548 | 20240304 | 094500 | 1378661200 | 41300 | 41300 | 41300 | 41250 | 35 |
| 549 | 20240304 | 094400 | 1377217350 | 41250 | 41250 | 41250 | 41250 | 156 |
| 550 | 20240304 | 094300 | 1370782350 | 41250 | 41250 | 41300 | 41250 | 35 |
| 551 | 20240304 | 094200 | 1369338300 | 41300 | 41250 | 41300 | 41250 | 38 |
| 552 | 20240304 | 094100 | 1367769800 | 41300 | 41250 | 41300 | 41250 | 119 |
| 553 | 20240304 | 094000 | 1362860050 | 41200 | 41250 | 41300 | 41200 | 432 |
| 554 | 20240304 | 093900 | 1345060350 | 41250 | 41200 | 41250 | 41200 | 505 |
| 555 | 20240304 | 093800 | 1324249500 | 41200 | 41300 | 41300 | 41200 | 675 |
| 556 | 20240304 | 093700 | 1296407150 | 41250 | 41350 | 41350 | 41250 | 535 |
| 557 | 20240304 | 093600 | 1274315850 | 41300 | 41300 | 41300 | 41300 | 78 |
| 558 | 20240304 | 093500 | 1271094450 | 41350 | 41300 | 41350 | 41300 | 39 |
| 559 | 20240304 | 093400 | 1269482850 | 41300 | 41300 | 41350 | 41300 | 186 |
| 560 | 20240304 | 093300 | 1261800000 | 41350 | 41250 | 41350 | 41250 | 350 |
| 561 | 20240304 | 093200 | 1247332900 | 41300 | 41300 | 41300 | 41250 | 44 |
| 562 | 20240304 | 093100 | 1245516650 | 41300 | 41250 | 41300 | 41250 | 359 |
| 563 | 20240304 | 093000 | 1230707700 | 41300 | 41250 | 41350 | 41250 | 127 |
| 564 | 20240304 | 092900 | 1225462300 | 41350 | 41350 | 41400 | 41300 | 471 |
| 565 | 20240304 | 092800 | 1205987500 | 41400 | 41400 | 41400 | 41300 | 108 |
| 566 | 20240304 | 092700 | 1201517450 | 41400 | 41350 | 41400 | 41250 | 790 |
| 567 | 20240304 | 092600 | 1168894850 | 41400 | 41350 | 41400 | 41300 | 241 |
| 568 | 20240304 | 092500 | 1158921100 | 41300 | 41400 | 41450 | 41300 | 483 |
| 569 | 20240304 | 092400 | 1138934300 | 41400 | 41400 | 41400 | 41350 | 296 |
| 570 | 20240304 | 092300 | 1126681400 | 41400 | 41350 | 41450 | 41300 | 2992 |
| 571 | 20240304 | 092200 | 1002775550 | 41300 | 41200 | 41300 | 41200 | 154 |
| 572 | 20240304 | 092100 | 996418650 | 41250 | 41400 | 41400 | 41250 | 637 |
| 573 | 20240304 | 092000 | 970102900 | 41400 | 41350 | 41400 | 41350 | 449 |
| 574 | 20240304 | 091900 | 951518850 | 41250 | 41200 | 41450 | 41200 | 1235 |
| 575 | 20240304 | 091800 | 900436600 | 41300 | 41200 | 41300 | 41150 | 789 |
| 576 | 20240304 | 091700 | 867907450 | 41200 | 41250 | 41250 | 41200 | 342 |
| 577 | 20240304 | 091600 | 853802650 | 41200 | 41200 | 41250 | 41150 | 721 |
| 578 | 20240304 | 091500 | 824116000 | 41200 | 41250 | 41250 | 41200 | 1032 |
| 579 | 20240304 | 091400 | 781584450 | 41250 | 41250 | 41300 | 41250 | 380 |
| 580 | 20240304 | 091300 | 765908950 | 41250 | 41350 | 41350 | 41250 | 416 |
| 581 | 20240304 | 091200 | 748737250 | 41350 | 41250 | 41350 | 41200 | 1122 |
| 582 | 20240304 | 091100 | 702455850 | 41350 | 41350 | 41350 | 41250 | 1001 |
| 583 | 20240304 | 091000 | 661079550 | 41400 | 41350 | 41400 | 41300 | 386 |
| 584 | 20240304 | 090900 | 645111750 | 41350 | 41200 | 41400 | 41200 | 267 |
| 585 | 20240304 | 090800 | 634081800 | 41200 | 41150 | 41200 | 41100 | 261 |
| 586 | 20240304 | 090700 | 623345000 | 41100 | 41150 | 41150 | 41050 | 341 |
| 587 | 20240304 | 090600 | 609324750 | 41100 | 41150 | 41500 | 41100 | 4617 |
| 588 | 20240304 | 090500 | 419104650 | 41150 | 41500 | 41500 | 41150 | 2635 |
| 589 | 20240304 | 090400 | 310330150 | 41450 | 41250 | 41450 | 41200 | 1162 |
| 590 | 20240304 | 090300 | 262394300 | 41250 | 41300 | 41300 | 41250 | 1966 |
| 591 | 20240304 | 090200 | 181287950 | 41250 | 41500 | 41800 | 41250 | 2057 |
| 592 | 20240304 | 090100 | 95918950 | 41450 | 41400 | 41500 | 41350 | 665 |
| 593 | 20240304 | 090000 | 68396100 | 41400 | 41400 | 41650 | 41400 | 1629 |