33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 192400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 3 | 20240305 | 192300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240305 | 192200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240305 | 192100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240305 | 192000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240305 | 191900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240305 | 191800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240305 | 191700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240305 | 191600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240305 | 191500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240305 | 191400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240305 | 191300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240305 | 191200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240305 | 191100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240305 | 191000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240305 | 190900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240305 | 190800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240305 | 190700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240305 | 190600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240305 | 190500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240305 | 190400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240305 | 190300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240305 | 190200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240305 | 190100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240305 | 190000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240305 | 185900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240305 | 185800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240305 | 185700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240305 | 185600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240305 | 185500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240305 | 185400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 33 | 20240305 | 185300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240305 | 185200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240305 | 185100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240305 | 185000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240305 | 184900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240305 | 184800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240305 | 184700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240305 | 184600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240305 | 184500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240305 | 184400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240305 | 184300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240305 | 184200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240305 | 184100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240305 | 184000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240305 | 183900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240305 | 183800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240305 | 183700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240305 | 183600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240305 | 183500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240305 | 183400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240305 | 183300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240305 | 183200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240305 | 183100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240305 | 183000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240305 | 182900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240305 | 182800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240305 | 182700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240305 | 182600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240305 | 182500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240305 | 182400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 63 | 20240305 | 182300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240305 | 182200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240305 | 182100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240305 | 182000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240305 | 181900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240305 | 181800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240305 | 181700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240305 | 181600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240305 | 181500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240305 | 181400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240305 | 181300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240305 | 181200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240305 | 181100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240305 | 181000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240305 | 180900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240305 | 180800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240305 | 180700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240305 | 180600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240305 | 180500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240305 | 180400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240305 | 180300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240305 | 180200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240305 | 180100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240305 | 180000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240305 | 175900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240305 | 175800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240305 | 175700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240305 | 175600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240305 | 175500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240305 | 175400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 93 | 20240305 | 175300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240305 | 175200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240305 | 175100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240305 | 175000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240305 | 174900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240305 | 174800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240305 | 174700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240305 | 174600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240305 | 174500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240305 | 174400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240305 | 174300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240305 | 174200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240305 | 174100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240305 | 174000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240305 | 173900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240305 | 173800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240305 | 173700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240305 | 173600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240305 | 173500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240305 | 173400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240305 | 173300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240305 | 173200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240305 | 173100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240305 | 173000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240305 | 172900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240305 | 172800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240305 | 172700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240305 | 172600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240305 | 172500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240305 | 172400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 123 | 20240305 | 172300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240305 | 172200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240305 | 172100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240305 | 172000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240305 | 171900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240305 | 171800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240305 | 171700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240305 | 171600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240305 | 171500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240305 | 171400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240305 | 171300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240305 | 171200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240305 | 171100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240305 | 171000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240305 | 170900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240305 | 170800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240305 | 170700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240305 | 170600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240305 | 170500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240305 | 170400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240305 | 170300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240305 | 170200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240305 | 170100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240305 | 170000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240305 | 165900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240305 | 165800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240305 | 165700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240305 | 165600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240305 | 165500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240305 | 165400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 153 | 20240305 | 165300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240305 | 165200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240305 | 165100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240305 | 165000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240305 | 164900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240305 | 164800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240305 | 164700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240305 | 164600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240305 | 164500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240305 | 164400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240305 | 164300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240305 | 164200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240305 | 164100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240305 | 164000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240305 | 163900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240305 | 163800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240305 | 163700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240305 | 163600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240305 | 163500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240305 | 163400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240305 | 163300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240305 | 163200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240305 | 163100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240305 | 163000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240305 | 162900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240305 | 162800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240305 | 162700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240305 | 162600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240305 | 162500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240305 | 162400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 183 | 20240305 | 162300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240305 | 162200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240305 | 162100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240305 | 162000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240305 | 161900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240305 | 161800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240305 | 161700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240305 | 161600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240305 | 161500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240305 | 161400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240305 | 161300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240305 | 161200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20240305 | 161100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240305 | 161000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240305 | 160900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240305 | 160800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240305 | 160700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240305 | 160600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240305 | 160500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240305 | 160400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240305 | 160300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20240305 | 160200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20240305 | 160100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20240305 | 160000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20240305 | 155900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20240305 | 155800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20240305 | 155700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20240305 | 155600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20240305 | 155500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20240305 | 155400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 213 | 20240305 | 155300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20240305 | 155200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20240305 | 155100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20240305 | 155000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 217 | 20240305 | 154900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 218 | 20240305 | 154800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 219 | 20240305 | 154700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 220 | 20240305 | 154600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 221 | 20240305 | 154500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 222 | 20240305 | 154400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 223 | 20240305 | 154300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 224 | 20240305 | 154200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 225 | 20240305 | 154100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 226 | 20240305 | 154000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 227 | 20240305 | 153900 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 228 | 20240305 | 153800 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 229 | 20240305 | 153700 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 230 | 20240305 | 153600 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 231 | 20240305 | 153500 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 232 | 20240305 | 153400 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 233 | 20240305 | 153300 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 234 | 20240305 | 153200 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 235 | 20240305 | 153100 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 0 |
| 236 | 20240305 | 153000 | 8927477200 | 20650 | 20650 | 20650 | 20650 | 11185 |
| 237 | 20240305 | 152900 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 238 | 20240305 | 152800 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 239 | 20240305 | 152700 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 240 | 20240305 | 152600 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 241 | 20240305 | 152500 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 242 | 20240305 | 152400 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 243 | 20240305 | 152300 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 244 | 20240305 | 152200 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 245 | 20240305 | 152100 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 246 | 20240305 | 152000 | 8696506950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 247 | 20240305 | 151900 | 8696506950 | 20650 | 20600 | 20650 | 20550 | 1748 |
| 248 | 20240305 | 151800 | 8660498300 | 20550 | 20550 | 20600 | 20550 | 2853 |
| 249 | 20240305 | 151700 | 8601842800 | 20600 | 20600 | 20600 | 20550 | 618 |
| 250 | 20240305 | 151600 | 8589133000 | 20600 | 20550 | 20600 | 20550 | 282 |
| 251 | 20240305 | 151500 | 8583323850 | 20550 | 20650 | 20650 | 20550 | 1972 |
| 252 | 20240305 | 151400 | 8542712750 | 20650 | 20600 | 20700 | 20600 | 613 |
| 253 | 20240305 | 151300 | 8530053800 | 20550 | 20550 | 20600 | 20550 | 455 |
| 254 | 20240305 | 151200 | 8520695400 | 20650 | 20600 | 20650 | 20600 | 524 |
| 255 | 20240305 | 151100 | 8509896900 | 20600 | 20600 | 20650 | 20550 | 1383 |
| 256 | 20240305 | 151000 | 8481407900 | 20600 | 20600 | 20600 | 20550 | 2257 |
| 257 | 20240305 | 150900 | 8434959800 | 20600 | 20600 | 20600 | 20600 | 16 |
| 258 | 20240305 | 150800 | 8434630200 | 20600 | 20600 | 20600 | 20550 | 2658 |
| 259 | 20240305 | 150700 | 8379896150 | 20600 | 20600 | 20650 | 20600 | 2284 |
| 260 | 20240305 | 150600 | 8332845250 | 20650 | 20600 | 20650 | 20600 | 1769 |
| 261 | 20240305 | 150500 | 8296325950 | 20600 | 20650 | 20650 | 20600 | 361 |
| 262 | 20240305 | 150400 | 8288887300 | 20600 | 20650 | 20650 | 20600 | 2493 |
| 263 | 20240305 | 150300 | 8237460700 | 20650 | 20600 | 20650 | 20600 | 1167 |
| 264 | 20240305 | 150200 | 8213420350 | 20650 | 20650 | 20650 | 20600 | 1656 |
| 265 | 20240305 | 150100 | 8179228950 | 20700 | 20600 | 20700 | 20600 | 2567 |
| 266 | 20240305 | 150000 | 8126215650 | 20650 | 20550 | 20650 | 20550 | 868 |
| 267 | 20240305 | 145900 | 8108353600 | 20600 | 20650 | 20650 | 20600 | 1439 |
| 268 | 20240305 | 145800 | 8078708500 | 20650 | 20650 | 20650 | 20600 | 383 |
| 269 | 20240305 | 145700 | 8070802300 | 20650 | 20650 | 20650 | 20600 | 779 |
| 270 | 20240305 | 145600 | 8054754600 | 20650 | 20650 | 20650 | 20650 | 13 |
| 271 | 20240305 | 145500 | 8054486150 | 20650 | 20600 | 20650 | 20550 | 628 |
| 272 | 20240305 | 145400 | 8041555300 | 20650 | 20600 | 20650 | 20600 | 74 |
| 273 | 20240305 | 145300 | 8040027350 | 20650 | 20600 | 20650 | 20600 | 1498 |
| 274 | 20240305 | 145200 | 8009168350 | 20600 | 20650 | 20650 | 20550 | 1606 |
| 275 | 20240305 | 145100 | 7976134600 | 20600 | 20650 | 20650 | 20600 | 17 |
| 276 | 20240305 | 145000 | 7975784200 | 20600 | 20650 | 20650 | 20600 | 1074 |
| 277 | 20240305 | 144900 | 7953659600 | 20600 | 20600 | 20650 | 20600 | 184 |
| 278 | 20240305 | 144800 | 7949868700 | 20550 | 20600 | 20600 | 20550 | 896 |
| 279 | 20240305 | 144700 | 7931411250 | 20650 | 20650 | 20650 | 20600 | 488 |
| 280 | 20240305 | 144600 | 7921355200 | 20650 | 20600 | 20650 | 20600 | 424 |
| 281 | 20240305 | 144500 | 7912619750 | 20600 | 20550 | 20650 | 20550 | 853 |
| 282 | 20240305 | 144400 | 7895063200 | 20550 | 20650 | 20650 | 20550 | 218 |
| 283 | 20240305 | 144300 | 7890572400 | 20650 | 20650 | 20650 | 20600 | 358 |
| 284 | 20240305 | 144200 | 7883196600 | 20650 | 20650 | 20650 | 20550 | 2399 |
| 285 | 20240305 | 144100 | 7833779350 | 20650 | 20650 | 20700 | 20650 | 640 |
| 286 | 20240305 | 144000 | 7820563250 | 20700 | 20650 | 20700 | 20600 | 3110 |
| 287 | 20240305 | 143900 | 7756465350 | 20650 | 20700 | 20700 | 20650 | 243 |
| 288 | 20240305 | 143800 | 7751444750 | 20700 | 20650 | 20700 | 20600 | 801 |
| 289 | 20240305 | 143700 | 7734906650 | 20700 | 20700 | 20700 | 20650 | 403 |
| 290 | 20240305 | 143600 | 7726571500 | 20700 | 20750 | 20750 | 20700 | 244 |
| 291 | 20240305 | 143500 | 7721520600 | 20750 | 20750 | 20750 | 20650 | 2109 |
| 292 | 20240305 | 143400 | 7677937200 | 20750 | 20750 | 20750 | 20700 | 110 |
| 293 | 20240305 | 143300 | 7675654850 | 20750 | 20700 | 20750 | 20700 | 21 |
| 294 | 20240305 | 143200 | 7675219250 | 20750 | 20650 | 20750 | 20650 | 1917 |
| 295 | 20240305 | 143100 | 7635575450 | 20700 | 20600 | 20700 | 20600 | 481 |
| 296 | 20240305 | 143000 | 7625653300 | 20700 | 20700 | 20700 | 20600 | 432 |
| 297 | 20240305 | 142900 | 7616727200 | 20650 | 20650 | 20700 | 20650 | 372 |
| 298 | 20240305 | 142800 | 7609040350 | 20700 | 20700 | 20700 | 20600 | 342 |
| 299 | 20240305 | 142700 | 7601976350 | 20600 | 20650 | 20700 | 20600 | 718 |
| 300 | 20240305 | 142600 | 7587149950 | 20650 | 20600 | 20650 | 20600 | 240 |
| 301 | 20240305 | 142500 | 7582205800 | 20600 | 20700 | 20700 | 20600 | 949 |
| 302 | 20240305 | 142400 | 7562618350 | 20700 | 20650 | 20700 | 20650 | 287 |
| 303 | 20240305 | 142300 | 7556691500 | 20600 | 20700 | 20700 | 20600 | 1427 |
| 304 | 20240305 | 142200 | 7527233800 | 20650 | 20700 | 20700 | 20650 | 609 |
| 305 | 20240305 | 142100 | 7514657000 | 20700 | 20650 | 20700 | 20650 | 218 |
| 306 | 20240305 | 142000 | 7510155100 | 20650 | 20650 | 20650 | 20550 | 1080 |
| 307 | 20240305 | 141900 | 7487884600 | 20700 | 20700 | 20700 | 20650 | 534 |
| 308 | 20240305 | 141800 | 7476846300 | 20700 | 20650 | 20700 | 20650 | 242 |
| 309 | 20240305 | 141700 | 7471845800 | 20650 | 20600 | 20700 | 20600 | 589 |
| 310 | 20240305 | 141600 | 7459683400 | 20600 | 20700 | 20750 | 20550 | 6453 |
| 311 | 20240305 | 141500 | 7326534800 | 20600 | 20650 | 20650 | 20600 | 2799 |
| 312 | 20240305 | 141400 | 7268847650 | 20700 | 20600 | 20700 | 20600 | 199 |
| 313 | 20240305 | 141300 | 7264746750 | 20700 | 20650 | 20700 | 20650 | 1012 |
| 314 | 20240305 | 141200 | 7243848000 | 20650 | 20600 | 20650 | 20600 | 816 |
| 315 | 20240305 | 141100 | 7227038250 | 20600 | 20650 | 20650 | 20600 | 1156 |
| 316 | 20240305 | 141000 | 7203188300 | 20600 | 20650 | 20750 | 20500 | 16548 |
| 317 | 20240305 | 140900 | 6862225150 | 20700 | 20700 | 20750 | 20700 | 312 |
| 318 | 20240305 | 140800 | 6855765350 | 20750 | 20700 | 20750 | 20700 | 24 |
| 319 | 20240305 | 140700 | 6855268350 | 20700 | 20700 | 20750 | 20700 | 623 |
| 320 | 20240305 | 140600 | 6842372000 | 20700 | 20750 | 20750 | 20700 | 240 |
| 321 | 20240305 | 140500 | 6837403800 | 20700 | 20700 | 20750 | 20700 | 1022 |
| 322 | 20240305 | 140400 | 6816224400 | 20700 | 20700 | 20750 | 20700 | 622 |
| 323 | 20240305 | 140300 | 6803343200 | 20700 | 20750 | 20750 | 20700 | 239 |
| 324 | 20240305 | 140200 | 6798395200 | 20700 | 20750 | 20750 | 20700 | 1172 |
| 325 | 20240305 | 140100 | 6774133050 | 20750 | 20750 | 20750 | 20750 | 1137 |
| 326 | 20240305 | 140000 | 6750540300 | 20800 | 20750 | 20800 | 20750 | 351 |
| 327 | 20240305 | 135900 | 6743256850 | 20800 | 20750 | 20800 | 20750 | 815 |
| 328 | 20240305 | 135800 | 6726340400 | 20750 | 20750 | 20800 | 20750 | 268 |
| 329 | 20240305 | 135700 | 6720779100 | 20750 | 20750 | 20750 | 20750 | 410 |
| 330 | 20240305 | 135600 | 6712271600 | 20750 | 20800 | 20800 | 20750 | 244 |
| 331 | 20240305 | 135500 | 6707208300 | 20700 | 20700 | 20800 | 20700 | 430 |
| 332 | 20240305 | 135400 | 6698293150 | 20750 | 20750 | 20750 | 20700 | 443 |
| 333 | 20240305 | 135300 | 6689101050 | 20750 | 20750 | 20750 | 20700 | 751 |
| 334 | 20240305 | 135200 | 6673529350 | 20750 | 20750 | 20750 | 20700 | 616 |
| 335 | 20240305 | 135100 | 6660776850 | 20750 | 20700 | 20750 | 20700 | 730 |
| 336 | 20240305 | 135000 | 6645654700 | 20750 | 20750 | 20750 | 20700 | 294 |
| 337 | 20240305 | 134900 | 6639568600 | 20750 | 20800 | 20800 | 20700 | 606 |
| 338 | 20240305 | 134800 | 6627005700 | 20750 | 20700 | 20750 | 20700 | 993 |
| 339 | 20240305 | 134700 | 6606409750 | 20750 | 20700 | 20750 | 20700 | 771 |
| 340 | 20240305 | 134600 | 6590433750 | 20700 | 20750 | 20800 | 20650 | 10570 |
| 341 | 20240305 | 134500 | 6371582600 | 20750 | 20700 | 20800 | 20700 | 563 |
| 342 | 20240305 | 134400 | 6359919000 | 20700 | 20700 | 20800 | 20700 | 1183 |
| 343 | 20240305 | 134300 | 6335370050 | 20750 | 20750 | 20800 | 20750 | 265 |
| 344 | 20240305 | 134200 | 6329871100 | 20800 | 20800 | 20800 | 20750 | 364 |
| 345 | 20240305 | 134100 | 6322310200 | 20800 | 20750 | 20800 | 20750 | 1444 |
| 346 | 20240305 | 134000 | 6292347000 | 20750 | 20700 | 20750 | 20700 | 313 |
| 347 | 20240305 | 133900 | 6285867700 | 20750 | 20750 | 20750 | 20700 | 655 |
| 348 | 20240305 | 133800 | 6272307750 | 20750 | 20700 | 20750 | 20700 | 221 |
| 349 | 20240305 | 133700 | 6267729950 | 20700 | 20700 | 20750 | 20700 | 784 |
| 350 | 20240305 | 133600 | 6251500750 | 20800 | 20750 | 20800 | 20700 | 115 |
| 351 | 20240305 | 133500 | 6249119250 | 20700 | 20750 | 20800 | 20650 | 6572 |
| 352 | 20240305 | 133400 | 6113057450 | 20800 | 20750 | 20800 | 20750 | 686 |
| 353 | 20240305 | 133300 | 6098822750 | 20750 | 20750 | 20800 | 20750 | 1753 |
| 354 | 20240305 | 133200 | 6062437800 | 20800 | 20800 | 20800 | 20750 | 606 |
| 355 | 20240305 | 133100 | 6049860900 | 20800 | 20850 | 20850 | 20800 | 231 |
| 356 | 20240305 | 133000 | 6045055900 | 20800 | 20750 | 20850 | 20750 | 788 |
| 357 | 20240305 | 132900 | 6028666400 | 20750 | 20800 | 20800 | 20750 | 601 |
| 358 | 20240305 | 132800 | 6016195150 | 20800 | 20750 | 20800 | 20750 | 642 |
| 359 | 20240305 | 132700 | 6002864100 | 20800 | 20750 | 20800 | 20750 | 671 |
| 360 | 20240305 | 132600 | 5988918650 | 20800 | 20800 | 20850 | 20750 | 2749 |
| 361 | 20240305 | 132500 | 5931839400 | 20750 | 20750 | 20800 | 20750 | 642 |
| 362 | 20240305 | 132400 | 5918517700 | 20800 | 20750 | 20800 | 20750 | 218 |
| 363 | 20240305 | 132300 | 5913985050 | 20750 | 20850 | 20850 | 20750 | 578 |
| 364 | 20240305 | 132200 | 5901976700 | 20850 | 20850 | 20850 | 20800 | 295 |
| 365 | 20240305 | 132100 | 5895835350 | 20750 | 20800 | 20850 | 20750 | 1725 |
| 366 | 20240305 | 132000 | 5859991700 | 20850 | 20800 | 20850 | 20800 | 219 |
| 367 | 20240305 | 131900 | 5855436250 | 20850 | 20850 | 20850 | 20750 | 658 |
| 368 | 20240305 | 131800 | 5841733550 | 20850 | 20750 | 20850 | 20750 | 984 |
| 369 | 20240305 | 131700 | 5821240450 | 20750 | 20800 | 20800 | 20750 | 392 |
| 370 | 20240305 | 131600 | 5813096850 | 20850 | 20850 | 20850 | 20800 | 944 |
| 371 | 20240305 | 131500 | 5793458500 | 20850 | 20900 | 20900 | 20850 | 193 |
| 372 | 20240305 | 131400 | 5789434200 | 20900 | 20850 | 20900 | 20800 | 333 |
| 373 | 20240305 | 131300 | 5782506650 | 20800 | 20800 | 20850 | 20800 | 383 |
| 374 | 20240305 | 131200 | 5774533250 | 20800 | 20850 | 20850 | 20750 | 447 |
| 375 | 20240305 | 131100 | 5765226550 | 20800 | 20750 | 20850 | 20750 | 579 |
| 376 | 20240305 | 131000 | 5753185450 | 20850 | 20800 | 20850 | 20800 | 970 |
| 377 | 20240305 | 130900 | 5732969650 | 20800 | 20800 | 20850 | 20800 | 456 |
| 378 | 20240305 | 130800 | 5723484350 | 20800 | 20800 | 20800 | 20800 | 605 |
| 379 | 20240305 | 130700 | 5710900350 | 20850 | 20800 | 20900 | 20750 | 1596 |
| 380 | 20240305 | 130600 | 5677726200 | 20900 | 20800 | 20900 | 20800 | 609 |
| 381 | 20240305 | 130500 | 5665042800 | 20900 | 20900 | 20900 | 20800 | 596 |
| 382 | 20240305 | 130400 | 5652607700 | 20750 | 20850 | 20900 | 20750 | 4020 |
| 383 | 20240305 | 130300 | 5569125800 | 20800 | 20800 | 20850 | 20800 | 591 |
| 384 | 20240305 | 130200 | 5556832050 | 20800 | 20800 | 20900 | 20800 | 270 |
| 385 | 20240305 | 130100 | 5551215950 | 20800 | 20800 | 20850 | 20800 | 693 |
| 386 | 20240305 | 130000 | 5536795400 | 20800 | 20800 | 20950 | 20750 | 1556 |
| 387 | 20240305 | 125900 | 5504428400 | 20800 | 20800 | 20800 | 20800 | 754 |
| 388 | 20240305 | 125800 | 5488745200 | 20800 | 20850 | 20850 | 20800 | 258 |
| 389 | 20240305 | 125700 | 5483371550 | 20850 | 20850 | 20850 | 20850 | 162 |
| 390 | 20240305 | 125600 | 5479993850 | 21000 | 20800 | 21000 | 20800 | 943 |
| 391 | 20240305 | 125500 | 5460348150 | 20800 | 20800 | 20850 | 20800 | 359 |
| 392 | 20240305 | 125400 | 5452875100 | 20800 | 20850 | 20850 | 20800 | 1967 |
| 393 | 20240305 | 125300 | 5411958950 | 20850 | 20800 | 20850 | 20800 | 646 |
| 394 | 20240305 | 125200 | 5398520150 | 20800 | 20800 | 20850 | 20800 | 152 |
| 395 | 20240305 | 125100 | 5395355500 | 20800 | 20850 | 20850 | 20800 | 632 |
| 396 | 20240305 | 125000 | 5382193900 | 20850 | 20900 | 20900 | 20850 | 254 |
| 397 | 20240305 | 124900 | 5376896700 | 20800 | 20850 | 20850 | 20800 | 273 |
| 398 | 20240305 | 124800 | 5371217300 | 20800 | 20850 | 20850 | 20800 | 1297 |
| 399 | 20240305 | 124700 | 5344211150 | 20850 | 20900 | 20900 | 20850 | 702 |
| 400 | 20240305 | 124600 | 5329555250 | 20900 | 21000 | 21000 | 20900 | 572 |
| 401 | 20240305 | 124500 | 5317599150 | 21000 | 20950 | 21000 | 20900 | 420 |
| 402 | 20240305 | 124400 | 5308810900 | 20950 | 20900 | 20950 | 20900 | 346 |
| 403 | 20240305 | 124300 | 5301574450 | 20900 | 20900 | 20900 | 20900 | 615 |
| 404 | 20240305 | 124200 | 5288720950 | 20900 | 20900 | 20900 | 20850 | 636 |
| 405 | 20240305 | 124100 | 5275429050 | 21000 | 20900 | 21000 | 20850 | 89 |
| 406 | 20240305 | 124000 | 5273568000 | 20900 | 20950 | 21000 | 20800 | 1088 |
| 407 | 20240305 | 123900 | 5250796450 | 20800 | 20850 | 20950 | 20800 | 850 |
| 408 | 20240305 | 123800 | 5233084700 | 20850 | 20850 | 20900 | 20800 | 397 |
| 409 | 20240305 | 123700 | 5224820350 | 20800 | 20900 | 20900 | 20800 | 354 |
| 410 | 20240305 | 123600 | 5217442450 | 20900 | 20850 | 20900 | 20800 | 730 |
| 411 | 20240305 | 123500 | 5202200150 | 20850 | 20850 | 20900 | 20850 | 557 |
| 412 | 20240305 | 123400 | 5190586650 | 20900 | 20900 | 20900 | 20850 | 197 |
| 413 | 20240305 | 123300 | 5186478550 | 20850 | 20850 | 20850 | 20850 | 958 |
| 414 | 20240305 | 123200 | 5166504250 | 20950 | 20900 | 20950 | 20850 | 577 |
| 415 | 20240305 | 123100 | 5154445000 | 20900 | 20900 | 20900 | 20850 | 1046 |
| 416 | 20240305 | 123000 | 5132612350 | 20850 | 20900 | 20900 | 20850 | 57 |
| 417 | 20240305 | 122900 | 5131421250 | 20850 | 20900 | 20900 | 20800 | 3557 |
| 418 | 20240305 | 122800 | 5057409100 | 20800 | 20850 | 20900 | 20800 | 682 |
| 419 | 20240305 | 122700 | 5043201150 | 20850 | 20850 | 20850 | 20850 | 169 |
| 420 | 20240305 | 122600 | 5039677500 | 20900 | 20850 | 20900 | 20850 | 460 |
| 421 | 20240305 | 122500 | 5030081200 | 20850 | 20850 | 20850 | 20850 | 1056 |
| 422 | 20240305 | 122400 | 5008063600 | 20850 | 20900 | 20900 | 20850 | 299 |
| 423 | 20240305 | 122300 | 5001826400 | 20800 | 20900 | 20900 | 20800 | 1696 |
| 424 | 20240305 | 122200 | 4966458600 | 20900 | 20900 | 20900 | 20850 | 452 |
| 425 | 20240305 | 122100 | 4957021200 | 20900 | 20850 | 20900 | 20800 | 691 |
| 426 | 20240305 | 122000 | 4942598700 | 20850 | 20800 | 20900 | 20800 | 1077 |
| 427 | 20240305 | 121900 | 4920154700 | 20850 | 20850 | 20900 | 20850 | 5529 |
| 428 | 20240305 | 121800 | 4804875000 | 20850 | 20850 | 20900 | 20850 | 347 |
| 429 | 20240305 | 121700 | 4797638900 | 20850 | 20850 | 20900 | 20850 | 1049 |
| 430 | 20240305 | 121600 | 4775761250 | 20850 | 20900 | 20950 | 20850 | 2506 |
| 431 | 20240305 | 121500 | 4723495750 | 20850 | 20850 | 20900 | 20850 | 650 |
| 432 | 20240305 | 121400 | 4709927050 | 20900 | 20850 | 20950 | 20850 | 182 |
| 433 | 20240305 | 121300 | 4706123550 | 20950 | 20900 | 20950 | 20850 | 1550 |
| 434 | 20240305 | 121200 | 4673714250 | 20900 | 20900 | 20950 | 20900 | 285 |
| 435 | 20240305 | 121100 | 4667756400 | 20900 | 20950 | 20950 | 20900 | 1298 |
| 436 | 20240305 | 121000 | 4640618950 | 20950 | 20950 | 21000 | 20950 | 638 |
| 437 | 20240305 | 120900 | 4627249200 | 21000 | 21050 | 21100 | 20950 | 692 |
| 438 | 20240305 | 120800 | 4612737800 | 21100 | 20950 | 21100 | 20950 | 1570 |
| 439 | 20240305 | 120700 | 4579753200 | 20950 | 20950 | 20950 | 20950 | 548 |
| 440 | 20240305 | 120600 | 4568272600 | 20950 | 20950 | 20950 | 20950 | 259 |
| 441 | 20240305 | 120500 | 4562846550 | 21050 | 21000 | 21050 | 20950 | 1649 |
| 442 | 20240305 | 120400 | 4528215300 | 20950 | 21000 | 21000 | 20900 | 1984 |
| 443 | 20240305 | 120300 | 4486720600 | 20950 | 21000 | 21100 | 20900 | 4694 |
| 444 | 20240305 | 120200 | 4388368300 | 21050 | 21000 | 21050 | 21000 | 897 |
| 445 | 20240305 | 120100 | 4369499100 | 21000 | 21000 | 21000 | 21000 | 240 |
| 446 | 20240305 | 120000 | 4364459100 | 21050 | 21000 | 21050 | 21000 | 597 |
| 447 | 20240305 | 115900 | 4351919300 | 21050 | 21000 | 21050 | 21000 | 386 |
| 448 | 20240305 | 115800 | 4343808100 | 21000 | 21000 | 21100 | 21000 | 210 |
| 449 | 20240305 | 115700 | 4339395100 | 20950 | 21000 | 21100 | 20950 | 890 |
| 450 | 20240305 | 115600 | 4320718800 | 21000 | 20900 | 21100 | 20900 | 132 |
| 451 | 20240305 | 115500 | 4317942050 | 20950 | 20950 | 21100 | 20900 | 1777 |
| 452 | 20240305 | 115400 | 4280696000 | 21100 | 20950 | 21100 | 20950 | 308 |
| 453 | 20240305 | 115300 | 4274238700 | 20950 | 20950 | 20950 | 20950 | 302 |
| 454 | 20240305 | 115200 | 4267911800 | 21050 | 21000 | 21050 | 21000 | 757 |
| 455 | 20240305 | 115100 | 4252005950 | 21000 | 21000 | 21000 | 21000 | 769 |
| 456 | 20240305 | 115000 | 4235856950 | 21000 | 20950 | 21000 | 20950 | 658 |
| 457 | 20240305 | 114900 | 4222065450 | 20950 | 21000 | 21000 | 20900 | 5248 |
| 458 | 20240305 | 114800 | 4112268150 | 21000 | 21000 | 21050 | 21000 | 826 |
| 459 | 20240305 | 114700 | 4094922050 | 21100 | 21000 | 21100 | 20950 | 151 |
| 460 | 20240305 | 114600 | 4091745950 | 21000 | 21000 | 21050 | 21000 | 296 |
| 461 | 20240305 | 114500 | 4085529600 | 21000 | 21100 | 21100 | 21000 | 1171 |
| 462 | 20240305 | 114400 | 4060934100 | 21000 | 21000 | 21100 | 21000 | 219 |
| 463 | 20240305 | 114300 | 4056334600 | 21000 | 21150 | 21150 | 21000 | 266 |
| 464 | 20240305 | 114200 | 4050745800 | 21150 | 21000 | 21150 | 21000 | 935 |
| 465 | 20240305 | 114100 | 4031064150 | 21000 | 21000 | 21000 | 21000 | 204 |
| 466 | 20240305 | 114000 | 4026780150 | 21000 | 21050 | 21150 | 21000 | 815 |
| 467 | 20240305 | 113900 | 4009606850 | 21050 | 21150 | 21150 | 21000 | 401 |
| 468 | 20240305 | 113800 | 4001146250 | 21150 | 21100 | 21150 | 21000 | 391 |
| 469 | 20240305 | 113700 | 3992923000 | 20950 | 21050 | 21150 | 20950 | 699 |
| 470 | 20240305 | 113600 | 3978197600 | 21050 | 20950 | 21100 | 20950 | 277 |
| 471 | 20240305 | 113500 | 3972389500 | 21100 | 20950 | 21100 | 20950 | 694 |
| 472 | 20240305 | 113400 | 3957746700 | 21100 | 21000 | 21100 | 21000 | 924 |
| 473 | 20240305 | 113300 | 3938267500 | 21100 | 21000 | 21100 | 21000 | 948 |
| 474 | 20240305 | 113200 | 3918350800 | 21000 | 21000 | 21050 | 20950 | 827 |
| 475 | 20240305 | 113100 | 3900989250 | 21050 | 21050 | 21050 | 21050 | 378 |
| 476 | 20240305 | 113000 | 3893032350 | 21050 | 21100 | 21100 | 21000 | 675 |
| 477 | 20240305 | 112900 | 3878828650 | 21150 | 21150 | 21150 | 21000 | 549 |
| 478 | 20240305 | 112800 | 3867261400 | 21000 | 21000 | 21250 | 21000 | 671 |
| 479 | 20240305 | 112700 | 3853099450 | 20950 | 21000 | 21000 | 20950 | 550 |
| 480 | 20240305 | 112600 | 3841576250 | 21000 | 21000 | 21000 | 20950 | 390 |
| 481 | 20240305 | 112500 | 3833386400 | 21100 | 20950 | 21100 | 20950 | 122 |
| 482 | 20240305 | 112400 | 3830829000 | 20950 | 20950 | 20950 | 20950 | 547 |
| 483 | 20240305 | 112300 | 3819369350 | 21050 | 21000 | 21050 | 21000 | 638 |
| 484 | 20240305 | 112200 | 3805962250 | 21000 | 21000 | 21000 | 21000 | 675 |
| 485 | 20240305 | 112100 | 3791787250 | 21000 | 21000 | 21100 | 21000 | 337 |
| 486 | 20240305 | 112000 | 3784702750 | 21050 | 21100 | 21100 | 21000 | 464 |
| 487 | 20240305 | 111900 | 3774938700 | 21000 | 21000 | 21000 | 20950 | 605 |
| 488 | 20240305 | 111800 | 3762233850 | 21100 | 21000 | 21100 | 20950 | 566 |
| 489 | 20240305 | 111700 | 3750339750 | 21000 | 21000 | 21100 | 21000 | 497 |
| 490 | 20240305 | 111600 | 3739902300 | 21050 | 21100 | 21100 | 21000 | 1488 |
| 491 | 20240305 | 111500 | 3708641650 | 20950 | 20950 | 21100 | 20950 | 233 |
| 492 | 20240305 | 111400 | 3703760150 | 21000 | 21000 | 21100 | 21000 | 1223 |
| 493 | 20240305 | 111300 | 3678051950 | 21000 | 21050 | 21150 | 20950 | 1890 |
| 494 | 20240305 | 111200 | 3638363700 | 21050 | 21000 | 21200 | 21000 | 345 |
| 495 | 20240305 | 111100 | 3631112550 | 21000 | 21150 | 21150 | 21000 | 4623 |
| 496 | 20240305 | 111000 | 3533931000 | 21100 | 21100 | 21200 | 21100 | 306 |
| 497 | 20240305 | 110900 | 3527472000 | 21100 | 21150 | 21150 | 21100 | 762 |
| 498 | 20240305 | 110800 | 3511370400 | 21100 | 21100 | 21100 | 21100 | 257 |
| 499 | 20240305 | 110700 | 3505947700 | 21100 | 21150 | 21200 | 21100 | 609 |
| 500 | 20240305 | 110600 | 3493081500 | 21150 | 21150 | 21150 | 21150 | 259 |
| 501 | 20240305 | 110500 | 3487603650 | 21150 | 21150 | 21250 | 21150 | 332 |
| 502 | 20240305 | 110400 | 3480576750 | 21200 | 21150 | 21200 | 21150 | 619 |
| 503 | 20240305 | 110300 | 3467473050 | 21150 | 21200 | 21200 | 21150 | 828 |
| 504 | 20240305 | 110200 | 3449953650 | 21200 | 21200 | 21200 | 21200 | 77 |
| 505 | 20240305 | 110100 | 3448321250 | 21200 | 21200 | 21200 | 21200 | 615 |
| 506 | 20240305 | 110000 | 3435283250 | 21200 | 21150 | 21200 | 21150 | 957 |
| 507 | 20240305 | 105900 | 3415005950 | 21150 | 21050 | 21150 | 21050 | 558 |
| 508 | 20240305 | 105800 | 3403206800 | 21050 | 21100 | 21150 | 21050 | 713 |
| 509 | 20240305 | 105700 | 3388162650 | 21100 | 21200 | 21200 | 21100 | 175 |
| 510 | 20240305 | 105600 | 3384470050 | 21100 | 21100 | 21100 | 21100 | 289 |
| 511 | 20240305 | 105500 | 3378372150 | 21100 | 21100 | 21200 | 21100 | 315 |
| 512 | 20240305 | 105400 | 3371723800 | 21100 | 21200 | 21250 | 21100 | 241 |
| 513 | 20240305 | 105300 | 3366631350 | 21150 | 21150 | 21200 | 21100 | 381 |
| 514 | 20240305 | 105200 | 3358567500 | 21250 | 21150 | 21250 | 21150 | 92 |
| 515 | 20240305 | 105100 | 3356616200 | 21150 | 21250 | 21250 | 21150 | 3267 |
| 516 | 20240305 | 105000 | 3287515850 | 21200 | 21250 | 21250 | 21200 | 250 |
| 517 | 20240305 | 104900 | 3282214850 | 21250 | 21250 | 21250 | 21200 | 772 |
| 518 | 20240305 | 104800 | 3265823300 | 21150 | 21250 | 21250 | 21150 | 277 |
| 519 | 20240305 | 104700 | 3259952750 | 21200 | 21300 | 21300 | 21200 | 1934 |
| 520 | 20240305 | 104600 | 3218915450 | 21250 | 21300 | 21300 | 21250 | 217 |
| 521 | 20240305 | 104500 | 3214304000 | 21300 | 21200 | 21300 | 21200 | 254 |
| 522 | 20240305 | 104400 | 3208917450 | 21300 | 21300 | 21300 | 21250 | 535 |
| 523 | 20240305 | 104300 | 3197534650 | 21300 | 21150 | 21300 | 21150 | 773 |
| 524 | 20240305 | 104200 | 3181141150 | 21200 | 21250 | 21250 | 21150 | 456 |
| 525 | 20240305 | 104100 | 3171486150 | 21250 | 21250 | 21250 | 21200 | 350 |
| 526 | 20240305 | 104000 | 3164063350 | 21200 | 21100 | 21250 | 21100 | 1825 |
| 527 | 20240305 | 103900 | 3125372450 | 21100 | 21100 | 21150 | 21100 | 286 |
| 528 | 20240305 | 103800 | 3119336700 | 21100 | 21100 | 21100 | 21100 | 292 |
| 529 | 20240305 | 103700 | 3113175500 | 21100 | 21100 | 21100 | 21100 | 516 |
| 530 | 20240305 | 103600 | 3102287900 | 21100 | 21050 | 21150 | 21050 | 258 |
| 531 | 20240305 | 103500 | 3096855700 | 21000 | 21050 | 21150 | 21000 | 877 |
| 532 | 20240305 | 103400 | 3078348450 | 21050 | 21050 | 21050 | 21050 | 198 |
| 533 | 20240305 | 103300 | 3074180550 | 21000 | 21050 | 21050 | 21000 | 310 |
| 534 | 20240305 | 103200 | 3067655200 | 21050 | 21150 | 21150 | 21050 | 203 |
| 535 | 20240305 | 103100 | 3063381350 | 21100 | 21000 | 21100 | 21000 | 393 |
| 536 | 20240305 | 103000 | 3055112350 | 21100 | 21050 | 21100 | 21050 | 288 |
| 537 | 20240305 | 102900 | 3049042100 | 21000 | 20950 | 21050 | 20950 | 295 |
| 538 | 20240305 | 102800 | 3042847550 | 20950 | 21100 | 21100 | 20950 | 427 |
| 539 | 20240305 | 102700 | 3033895750 | 20950 | 20950 | 21100 | 20950 | 189 |
| 540 | 20240305 | 102600 | 3029935300 | 20950 | 20950 | 21000 | 20950 | 966 |
| 541 | 20240305 | 102500 | 3009697350 | 20950 | 21000 | 21000 | 20950 | 381 |
| 542 | 20240305 | 102400 | 3001712050 | 21000 | 21000 | 21100 | 20950 | 367 |
| 543 | 20240305 | 102300 | 2994019100 | 20950 | 21100 | 21100 | 20950 | 996 |
| 544 | 20240305 | 102200 | 2973078050 | 21100 | 21000 | 21100 | 20950 | 551 |
| 545 | 20240305 | 102100 | 2961513250 | 21050 | 21000 | 21050 | 21000 | 649 |
| 546 | 20240305 | 102000 | 2947866950 | 21000 | 21000 | 21000 | 21000 | 242 |
| 547 | 20240305 | 101900 | 2942784950 | 21050 | 21000 | 21050 | 20950 | 315 |
| 548 | 20240305 | 101800 | 2936170550 | 20950 | 21000 | 21000 | 20900 | 278 |
| 549 | 20240305 | 101700 | 2930353350 | 21000 | 21050 | 21050 | 21000 | 236 |
| 550 | 20240305 | 101600 | 2925397300 | 20950 | 21000 | 21000 | 20950 | 1302 |
| 551 | 20240305 | 101500 | 2898119850 | 20950 | 21050 | 21050 | 20950 | 554 |
| 552 | 20240305 | 101400 | 2886497450 | 21050 | 21050 | 21050 | 21050 | 590 |
| 553 | 20240305 | 101300 | 2874077950 | 21050 | 21000 | 21050 | 21000 | 382 |
| 554 | 20240305 | 101200 | 2866055600 | 21050 | 21050 | 21050 | 21050 | 351 |
| 555 | 20240305 | 101100 | 2858667050 | 21050 | 21100 | 21100 | 21050 | 427 |
| 556 | 20240305 | 101000 | 2849672750 | 21100 | 21050 | 21100 | 21050 | 206 |
| 557 | 20240305 | 100900 | 2845336200 | 21100 | 21050 | 21200 | 21050 | 269 |
| 558 | 20240305 | 100800 | 2839673100 | 21150 | 21100 | 21200 | 21050 | 706 |
| 559 | 20240305 | 100700 | 2824776200 | 21050 | 20950 | 21100 | 20950 | 698 |
| 560 | 20240305 | 100600 | 2810128500 | 21100 | 21100 | 21100 | 20950 | 663 |
| 561 | 20240305 | 100500 | 2796194550 | 21050 | 21000 | 21100 | 20900 | 653 |
| 562 | 20240305 | 100400 | 2782481150 | 20900 | 21000 | 21100 | 20900 | 1651 |
| 563 | 20240305 | 100300 | 2747923650 | 21100 | 21000 | 21100 | 21000 | 587 |
| 564 | 20240305 | 100200 | 2735587150 | 21000 | 21000 | 21000 | 21000 | 255 |
| 565 | 20240305 | 100100 | 2730232150 | 21100 | 20900 | 21100 | 20900 | 824 |
| 566 | 20240305 | 100000 | 2712937950 | 20900 | 21050 | 21050 | 20900 | 13493 |
| 567 | 20240305 | 095900 | 2430132000 | 21100 | 21100 | 21100 | 21050 | 309 |
| 568 | 20240305 | 095800 | 2423622600 | 21150 | 21100 | 21150 | 21050 | 4181 |
| 569 | 20240305 | 095700 | 2335283950 | 21100 | 21100 | 21100 | 21050 | 559 |
| 570 | 20240305 | 095600 | 2323503950 | 21100 | 21050 | 21100 | 21050 | 100 |
| 571 | 20240305 | 095500 | 2321396550 | 21050 | 21100 | 21100 | 21050 | 403 |
| 572 | 20240305 | 095400 | 2312907900 | 21050 | 21150 | 21150 | 21050 | 256 |
| 573 | 20240305 | 095300 | 2307509450 | 21150 | 21150 | 21150 | 21100 | 585 |
| 574 | 20240305 | 095200 | 2295146150 | 21200 | 21150 | 21200 | 21100 | 412 |
| 575 | 20240305 | 095100 | 2286441450 | 21150 | 21150 | 21200 | 21050 | 415 |
| 576 | 20240305 | 095000 | 2277683800 | 21200 | 21100 | 21200 | 21050 | 4660 |
| 577 | 20240305 | 094900 | 2179413600 | 21100 | 21200 | 21200 | 21100 | 968 |
| 578 | 20240305 | 094800 | 2158988350 | 21250 | 21150 | 21250 | 21150 | 355 |
| 579 | 20240305 | 094700 | 2151471050 | 21150 | 21150 | 21150 | 21150 | 715 |
| 580 | 20240305 | 094600 | 2136348800 | 21150 | 21150 | 21200 | 21100 | 661 |
| 581 | 20240305 | 094500 | 2122378650 | 21150 | 21100 | 21200 | 21100 | 100 |
| 582 | 20240305 | 094400 | 2120267400 | 21100 | 21200 | 21200 | 21100 | 697 |
| 583 | 20240305 | 094300 | 2105526150 | 21150 | 21150 | 21200 | 21150 | 278 |
| 584 | 20240305 | 094200 | 2099645850 | 21200 | 21200 | 21250 | 21200 | 432 |
| 585 | 20240305 | 094100 | 2090482700 | 21200 | 21200 | 21200 | 21150 | 381 |
| 586 | 20240305 | 094000 | 2082419450 | 21200 | 21200 | 21250 | 21100 | 1052 |
| 587 | 20240305 | 093900 | 2060162600 | 21250 | 21250 | 21250 | 21200 | 516 |
| 588 | 20240305 | 093800 | 2049212900 | 21250 | 21200 | 21250 | 21150 | 339 |
| 589 | 20240305 | 093700 | 2042035650 | 21250 | 21300 | 21300 | 21150 | 1600 |
| 590 | 20240305 | 093600 | 2008151100 | 21300 | 21350 | 21350 | 21200 | 535 |
| 591 | 20240305 | 093500 | 1996773800 | 21300 | 21300 | 21300 | 21200 | 766 |
| 592 | 20240305 | 093400 | 1980494700 | 21300 | 21150 | 21300 | 21150 | 662 |
| 593 | 20240305 | 093300 | 1966426650 | 21300 | 21300 | 21300 | 21200 | 1182 |
| 594 | 20240305 | 093200 | 1941341350 | 21300 | 21300 | 21300 | 21200 | 532 |
| 595 | 20240305 | 093100 | 1930029250 | 21300 | 21200 | 21300 | 21150 | 893 |
| 596 | 20240305 | 093000 | 1911078800 | 21200 | 21100 | 21300 | 21100 | 496 |
| 597 | 20240305 | 092900 | 1900547550 | 21100 | 21200 | 21250 | 21100 | 999 |
| 598 | 20240305 | 092800 | 1879414400 | 21150 | 21300 | 21300 | 21100 | 376 |
| 599 | 20240305 | 092700 | 1871459400 | 21300 | 21100 | 21300 | 21100 | 670 |
| 600 | 20240305 | 092600 | 1857277800 | 21100 | 21150 | 21150 | 21000 | 493 |
| 601 | 20240305 | 092500 | 1846888250 | 21050 | 21100 | 21200 | 21050 | 3029 |
| 602 | 20240305 | 092400 | 1782854300 | 21200 | 20900 | 21200 | 20900 | 1994 |
| 603 | 20240305 | 092300 | 1740716500 | 20900 | 21000 | 21100 | 20900 | 3451 |
| 604 | 20240305 | 092200 | 1668400400 | 21000 | 21100 | 21150 | 21000 | 2237 |
| 605 | 20240305 | 092100 | 1621361500 | 20950 | 21100 | 21150 | 20950 | 1017 |
| 606 | 20240305 | 092000 | 1600009250 | 21000 | 21050 | 21100 | 21000 | 834 |
| 607 | 20240305 | 091900 | 1582460650 | 20950 | 21050 | 21150 | 20950 | 4988 |
| 608 | 20240305 | 091800 | 1477438150 | 21050 | 21000 | 21200 | 20900 | 3602 |
| 609 | 20240305 | 091700 | 1401579700 | 20900 | 20950 | 21000 | 20800 | 1983 |
| 610 | 20240305 | 091600 | 1360217700 | 20950 | 21000 | 21000 | 20800 | 2208 |
| 611 | 20240305 | 091500 | 1314137450 | 21000 | 21000 | 21100 | 21000 | 469 |
| 612 | 20240305 | 091400 | 1304287750 | 21000 | 21100 | 21150 | 21000 | 1495 |
| 613 | 20240305 | 091300 | 1272721400 | 21000 | 21000 | 21100 | 21000 | 2628 |
| 614 | 20240305 | 091200 | 1217438100 | 20950 | 20850 | 20950 | 20800 | 1948 |
| 615 | 20240305 | 091100 | 1176730800 | 20900 | 20850 | 20900 | 20850 | 806 |
| 616 | 20240305 | 091000 | 1159925000 | 20900 | 20850 | 21000 | 20700 | 6016 |
| 617 | 20240305 | 090900 | 1034565750 | 20900 | 20950 | 20950 | 20800 | 5033 |
| 618 | 20240305 | 090800 | 929568300 | 20950 | 20950 | 21050 | 20900 | 4324 |
| 619 | 20240305 | 090700 | 838803200 | 20950 | 21050 | 21050 | 20900 | 4377 |
| 620 | 20240305 | 090600 | 746994850 | 21000 | 21100 | 21100 | 20900 | 2553 |
| 621 | 20240305 | 090500 | 693398200 | 21150 | 20950 | 21150 | 20950 | 1687 |
| 622 | 20240305 | 090400 | 657803850 | 20950 | 21000 | 21200 | 20900 | 11407 |
| 623 | 20240305 | 090300 | 418196450 | 21000 | 21100 | 21150 | 20600 | 12358 |
| 624 | 20240305 | 090200 | 159913050 | 21150 | 21100 | 21150 | 21100 | 1621 |
| 625 | 20240305 | 090100 | 125649600 | 21200 | 21200 | 21300 | 21150 | 1136 |
| 626 | 20240305 | 090000 | 101570500 | 21200 | 21150 | 21400 | 21150 | 4699 |