37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 193600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 3 | 20240305 | 193500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20240305 | 193400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20240305 | 193300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20240305 | 193200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20240305 | 193100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20240305 | 193000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20240305 | 192900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20240305 | 192800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20240305 | 192700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20240305 | 192600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20240305 | 192500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20240305 | 192400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20240305 | 192300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20240305 | 192200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20240305 | 192100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20240305 | 192000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20240305 | 191900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20240305 | 191800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20240305 | 191700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20240305 | 191600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20240305 | 191500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20240305 | 191400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20240305 | 191300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20240305 | 191200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20240305 | 191100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20240305 | 191000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20240305 | 190900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20240305 | 190800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20240305 | 190700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20240305 | 190600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 33 | 20240305 | 190500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20240305 | 190400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20240305 | 190300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20240305 | 190200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20240305 | 190100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20240305 | 190000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20240305 | 185900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20240305 | 185800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20240305 | 185700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20240305 | 185600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20240305 | 185500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20240305 | 185400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20240305 | 185300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20240305 | 185200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20240305 | 185100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20240305 | 185000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20240305 | 184900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20240305 | 184800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20240305 | 184700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20240305 | 184600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20240305 | 184500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20240305 | 184400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20240305 | 184300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20240305 | 184200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20240305 | 184100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20240305 | 184000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20240305 | 183900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20240305 | 183800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20240305 | 183700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20240305 | 183600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 63 | 20240305 | 183500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20240305 | 183400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20240305 | 183300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20240305 | 183200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20240305 | 183100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20240305 | 183000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20240305 | 182900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20240305 | 182800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20240305 | 182700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20240305 | 182600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20240305 | 182500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20240305 | 182400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20240305 | 182300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20240305 | 182200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20240305 | 182100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20240305 | 182000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20240305 | 181900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20240305 | 181800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20240305 | 181700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20240305 | 181600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20240305 | 181500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20240305 | 181400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20240305 | 181300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20240305 | 181200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20240305 | 181100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20240305 | 181000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20240305 | 180900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20240305 | 180800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20240305 | 180700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20240305 | 180600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 93 | 20240305 | 180500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20240305 | 180400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20240305 | 180300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20240305 | 180200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20240305 | 180100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20240305 | 180000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20240305 | 175900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20240305 | 175800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20240305 | 175700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20240305 | 175600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20240305 | 175500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20240305 | 175400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20240305 | 175300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20240305 | 175200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20240305 | 175100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20240305 | 175000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20240305 | 174900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20240305 | 174800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20240305 | 174700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20240305 | 174600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20240305 | 174500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20240305 | 174400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20240305 | 174300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20240305 | 174200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20240305 | 174100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20240305 | 174000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20240305 | 173900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20240305 | 173800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20240305 | 173700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20240305 | 173600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 123 | 20240305 | 173500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20240305 | 173400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20240305 | 173300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20240305 | 173200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20240305 | 173100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20240305 | 173000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20240305 | 172900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20240305 | 172800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20240305 | 172700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20240305 | 172600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20240305 | 172500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20240305 | 172400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20240305 | 172300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20240305 | 172200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20240305 | 172100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20240305 | 172000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20240305 | 171900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20240305 | 171800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20240305 | 171700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20240305 | 171600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20240305 | 171500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20240305 | 171400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20240305 | 171300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20240305 | 171200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20240305 | 171100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20240305 | 171000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20240305 | 170900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20240305 | 170800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20240305 | 170700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20240305 | 170600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 153 | 20240305 | 170500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20240305 | 170400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20240305 | 170300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20240305 | 170200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20240305 | 170100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20240305 | 170000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20240305 | 165900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20240305 | 165800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20240305 | 165700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20240305 | 165600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20240305 | 165500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20240305 | 165400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20240305 | 165300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20240305 | 165200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20240305 | 165100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20240305 | 165000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20240305 | 164900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20240305 | 164800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20240305 | 164700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20240305 | 164600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20240305 | 164500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20240305 | 164400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20240305 | 164300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20240305 | 164200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20240305 | 164100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20240305 | 164000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20240305 | 163900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20240305 | 163800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20240305 | 163700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20240305 | 163600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 183 | 20240305 | 163500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20240305 | 163400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20240305 | 163300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20240305 | 163200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20240305 | 163100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20240305 | 163000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20240305 | 162900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20240305 | 162800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20240305 | 162700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20240305 | 162600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20240305 | 162500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20240305 | 162400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20240305 | 162300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20240305 | 162200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20240305 | 162100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20240305 | 162000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20240305 | 161900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20240305 | 161800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20240305 | 161700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20240305 | 161600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20240305 | 161500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20240305 | 161400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20240305 | 161300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20240305 | 161200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20240305 | 161100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20240305 | 161000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20240305 | 160900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 210 | 20240305 | 160800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 211 | 20240305 | 160700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 212 | 20240305 | 160600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 213 | 20240305 | 160500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 214 | 20240305 | 160400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 215 | 20240305 | 160300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 216 | 20240305 | 160200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 217 | 20240305 | 160100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 218 | 20240305 | 160000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 219 | 20240305 | 155900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 220 | 20240305 | 155800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 221 | 20240305 | 155700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 222 | 20240305 | 155600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 223 | 20240305 | 155500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 224 | 20240305 | 155400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 225 | 20240305 | 155300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 226 | 20240305 | 155200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 227 | 20240305 | 155100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 228 | 20240305 | 155000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 229 | 20240305 | 154900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 230 | 20240305 | 154800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 231 | 20240305 | 154700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 232 | 20240305 | 154600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 233 | 20240305 | 154500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 234 | 20240305 | 154400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 235 | 20240305 | 154300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 236 | 20240305 | 154200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 237 | 20240305 | 154100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 238 | 20240305 | 154000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 239 | 20240305 | 153900 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 240 | 20240305 | 153800 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 241 | 20240305 | 153700 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 242 | 20240305 | 153600 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 243 | 20240305 | 153500 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 244 | 20240305 | 153400 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 245 | 20240305 | 153300 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 246 | 20240305 | 153200 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 247 | 20240305 | 153100 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 0 |
| 248 | 20240305 | 153000 | 26056404500 | 204000 | 204000 | 204000 | 204000 | 8808 |
| 249 | 20240305 | 152900 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 250 | 20240305 | 152800 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 251 | 20240305 | 152700 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 252 | 20240305 | 152600 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 253 | 20240305 | 152500 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 254 | 20240305 | 152400 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 255 | 20240305 | 152300 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 256 | 20240305 | 152200 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 257 | 20240305 | 152100 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 258 | 20240305 | 152000 | 24259572500 | 203000 | 203000 | 203000 | 203000 | 0 |
| 259 | 20240305 | 151900 | 24259572500 | 203000 | 203500 | 203500 | 202500 | 959 |
| 260 | 20240305 | 151800 | 24064765500 | 203000 | 202500 | 203500 | 202500 | 782 |
| 261 | 20240305 | 151700 | 23906017000 | 202500 | 203000 | 203500 | 202500 | 595 |
| 262 | 20240305 | 151600 | 23785221500 | 202500 | 203000 | 203000 | 202500 | 202 |
| 263 | 20240305 | 151500 | 23744243500 | 203000 | 203000 | 203500 | 202500 | 198 |
| 264 | 20240305 | 151400 | 23704049500 | 203000 | 203000 | 203500 | 202500 | 200 |
| 265 | 20240305 | 151300 | 23663438000 | 203500 | 203000 | 203500 | 202500 | 430 |
| 266 | 20240305 | 151200 | 23576205000 | 203500 | 203500 | 203500 | 203000 | 499 |
| 267 | 20240305 | 151100 | 23474872500 | 203500 | 203500 | 204000 | 203000 | 193 |
| 268 | 20240305 | 151000 | 23435595500 | 203500 | 202500 | 204000 | 202500 | 1196 |
| 269 | 20240305 | 150900 | 23192216000 | 203000 | 203000 | 203500 | 203000 | 424 |
| 270 | 20240305 | 150800 | 23106125500 | 203500 | 203000 | 203500 | 203000 | 238 |
| 271 | 20240305 | 150700 | 23057762500 | 203500 | 203000 | 203500 | 202500 | 673 |
| 272 | 20240305 | 150600 | 22921076000 | 203000 | 202500 | 203000 | 202500 | 206 |
| 273 | 20240305 | 150500 | 22879273000 | 203000 | 202500 | 203000 | 202500 | 157 |
| 274 | 20240305 | 150400 | 22847450000 | 203000 | 202500 | 203000 | 202500 | 115 |
| 275 | 20240305 | 150300 | 22824119000 | 203000 | 203000 | 203000 | 202500 | 173 |
| 276 | 20240305 | 150200 | 22789064500 | 202500 | 202500 | 203000 | 202500 | 63 |
| 277 | 20240305 | 150100 | 22776291500 | 203000 | 203000 | 203000 | 202500 | 46 |
| 278 | 20240305 | 150000 | 22766957000 | 203000 | 203000 | 203000 | 202500 | 375 |
| 279 | 20240305 | 145900 | 22690946000 | 202500 | 203000 | 203000 | 202500 | 115 |
| 280 | 20240305 | 145800 | 22667616000 | 203000 | 203000 | 203000 | 202500 | 77 |
| 281 | 20240305 | 145700 | 22652007000 | 203000 | 203000 | 203500 | 202500 | 385 |
| 282 | 20240305 | 145600 | 22573888000 | 203000 | 203000 | 203500 | 203000 | 520 |
| 283 | 20240305 | 145500 | 22468274000 | 203500 | 203000 | 203500 | 203000 | 98 |
| 284 | 20240305 | 145400 | 22448361000 | 203500 | 203500 | 203500 | 203000 | 99 |
| 285 | 20240305 | 145300 | 22428245000 | 203500 | 203000 | 203500 | 203000 | 180 |
| 286 | 20240305 | 145200 | 22391624000 | 203500 | 203500 | 203500 | 203000 | 103 |
| 287 | 20240305 | 145100 | 22370680500 | 203500 | 203500 | 204000 | 203000 | 136 |
| 288 | 20240305 | 145000 | 22343026500 | 203500 | 204000 | 204000 | 203000 | 101 |
| 289 | 20240305 | 144900 | 22322476500 | 203500 | 203500 | 204000 | 203000 | 178 |
| 290 | 20240305 | 144800 | 22286220500 | 203500 | 203500 | 204000 | 203000 | 495 |
| 291 | 20240305 | 144700 | 22185499500 | 203000 | 203500 | 204000 | 203000 | 112 |
| 292 | 20240305 | 144600 | 22162712000 | 203000 | 203000 | 203500 | 203000 | 74 |
| 293 | 20240305 | 144500 | 22147669500 | 203500 | 203500 | 203500 | 203000 | 160 |
| 294 | 20240305 | 144400 | 22115148500 | 203500 | 203000 | 203500 | 203000 | 181 |
| 295 | 20240305 | 144300 | 22078376000 | 203000 | 203500 | 203500 | 203000 | 84 |
| 296 | 20240305 | 144200 | 22061296500 | 203500 | 204000 | 204000 | 203500 | 184 |
| 297 | 20240305 | 144100 | 22023822000 | 203500 | 203500 | 204000 | 203500 | 106 |
| 298 | 20240305 | 144000 | 22002230500 | 203500 | 203500 | 203500 | 203000 | 74 |
| 299 | 20240305 | 143900 | 21987179500 | 203500 | 203000 | 204000 | 203000 | 196 |
| 300 | 20240305 | 143800 | 21947281500 | 203500 | 203000 | 204000 | 203000 | 647 |
| 301 | 20240305 | 143700 | 21815606500 | 203500 | 203000 | 203500 | 203000 | 171 |
| 302 | 20240305 | 143600 | 21780876000 | 203000 | 203000 | 203500 | 203000 | 163 |
| 303 | 20240305 | 143500 | 21747746000 | 203000 | 203500 | 204000 | 203000 | 118 |
| 304 | 20240305 | 143400 | 21723740500 | 203500 | 203500 | 204000 | 203500 | 143 |
| 305 | 20240305 | 143300 | 21694608500 | 204000 | 203500 | 204000 | 203500 | 79 |
| 306 | 20240305 | 143200 | 21678512500 | 204000 | 203500 | 204000 | 203000 | 203 |
| 307 | 20240305 | 143100 | 21637223000 | 203500 | 204000 | 204000 | 203500 | 208 |
| 308 | 20240305 | 143000 | 21594882500 | 204000 | 203500 | 204000 | 203000 | 170 |
| 309 | 20240305 | 142900 | 21560263000 | 203500 | 204000 | 204000 | 203500 | 140 |
| 310 | 20240305 | 142800 | 21531755500 | 203500 | 203500 | 204000 | 203000 | 507 |
| 311 | 20240305 | 142700 | 21428584000 | 204000 | 204000 | 204000 | 203500 | 108 |
| 312 | 20240305 | 142600 | 21406569500 | 204000 | 203000 | 204000 | 203000 | 255 |
| 313 | 20240305 | 142500 | 21354674000 | 203500 | 203000 | 203500 | 203000 | 97 |
| 314 | 20240305 | 142400 | 21334969500 | 203500 | 203000 | 203500 | 203000 | 125 |
| 315 | 20240305 | 142300 | 21309559500 | 203000 | 203000 | 203500 | 203000 | 77 |
| 316 | 20240305 | 142200 | 21293901500 | 203500 | 203500 | 203500 | 203000 | 98 |
| 317 | 20240305 | 142100 | 21273977000 | 203500 | 203500 | 203500 | 203000 | 714 |
| 318 | 20240305 | 142000 | 21128989000 | 203000 | 203500 | 203500 | 203000 | 177 |
| 319 | 20240305 | 141900 | 21092984500 | 203500 | 203500 | 203500 | 203000 | 120 |
| 320 | 20240305 | 141800 | 21068577000 | 203000 | 203000 | 203500 | 203000 | 729 |
| 321 | 20240305 | 141700 | 20920545000 | 203500 | 203000 | 203500 | 203000 | 93 |
| 322 | 20240305 | 141600 | 20901633000 | 203500 | 203000 | 203500 | 203000 | 240 |
| 323 | 20240305 | 141500 | 20852856500 | 203500 | 203000 | 203500 | 203000 | 98 |
| 324 | 20240305 | 141400 | 20832920000 | 203000 | 203500 | 204000 | 203000 | 135 |
| 325 | 20240305 | 141300 | 20805461000 | 203500 | 203500 | 204000 | 203000 | 175 |
| 326 | 20240305 | 141200 | 20769862500 | 203500 | 204000 | 204000 | 203500 | 160 |
| 327 | 20240305 | 141100 | 20737261000 | 204000 | 203500 | 204000 | 203500 | 135 |
| 328 | 20240305 | 141000 | 20709738500 | 203500 | 203500 | 204000 | 203500 | 209 |
| 329 | 20240305 | 140900 | 20667201000 | 203500 | 203500 | 204000 | 203000 | 636 |
| 330 | 20240305 | 140800 | 20537761000 | 203000 | 203000 | 204000 | 202500 | 1290 |
| 331 | 20240305 | 140700 | 20275379500 | 203000 | 203000 | 203500 | 203000 | 148 |
| 332 | 20240305 | 140600 | 20245332500 | 203500 | 203000 | 203500 | 202500 | 154 |
| 333 | 20240305 | 140500 | 20214058000 | 203000 | 203000 | 203500 | 203000 | 297 |
| 334 | 20240305 | 140400 | 20153757500 | 203000 | 203500 | 203500 | 203000 | 65 |
| 335 | 20240305 | 140300 | 20140539000 | 203000 | 203500 | 203500 | 203000 | 44 |
| 336 | 20240305 | 140200 | 20131597000 | 203500 | 203000 | 203500 | 202500 | 246 |
| 337 | 20240305 | 140100 | 20081668000 | 203500 | 203000 | 203500 | 203000 | 91 |
| 338 | 20240305 | 140000 | 20063188000 | 203500 | 203000 | 203500 | 203000 | 240 |
| 339 | 20240305 | 135900 | 20014437500 | 203000 | 203500 | 203500 | 203000 | 46 |
| 340 | 20240305 | 135800 | 20005094000 | 203500 | 203000 | 203500 | 203000 | 85 |
| 341 | 20240305 | 135700 | 19987832500 | 203000 | 203000 | 203500 | 202500 | 207 |
| 342 | 20240305 | 135600 | 19945800000 | 203000 | 203500 | 203500 | 203000 | 209 |
| 343 | 20240305 | 135500 | 19903351500 | 203000 | 203500 | 203500 | 203000 | 101 |
| 344 | 20240305 | 135400 | 19882831000 | 203000 | 203000 | 203500 | 202500 | 164 |
| 345 | 20240305 | 135300 | 19849535500 | 202500 | 203000 | 203000 | 202500 | 571 |
| 346 | 20240305 | 135200 | 19733635500 | 203000 | 203000 | 203000 | 202500 | 57 |
| 347 | 20240305 | 135100 | 19722066000 | 203000 | 202500 | 203000 | 202500 | 39 |
| 348 | 20240305 | 135000 | 19714161000 | 202500 | 202500 | 203000 | 202500 | 115 |
| 349 | 20240305 | 134900 | 19690844500 | 203000 | 203000 | 203000 | 202500 | 70 |
| 350 | 20240305 | 134800 | 19676638000 | 203000 | 203000 | 203500 | 203000 | 251 |
| 351 | 20240305 | 134700 | 19625684500 | 203500 | 203000 | 203500 | 203000 | 223 |
| 352 | 20240305 | 134600 | 19580414000 | 202500 | 202500 | 203000 | 202500 | 584 |
| 353 | 20240305 | 134500 | 19461869500 | 202500 | 203000 | 203000 | 202500 | 255 |
| 354 | 20240305 | 134400 | 19410183000 | 203000 | 203000 | 203000 | 202500 | 170 |
| 355 | 20240305 | 134300 | 19375746500 | 203000 | 202500 | 203000 | 202500 | 38 |
| 356 | 20240305 | 134200 | 19368042000 | 203000 | 203000 | 203000 | 202500 | 107 |
| 357 | 20240305 | 134100 | 19346345500 | 202500 | 202500 | 203000 | 202000 | 867 |
| 358 | 20240305 | 134000 | 19170723500 | 202500 | 202000 | 202500 | 202000 | 33 |
| 359 | 20240305 | 133900 | 19164047000 | 202000 | 202000 | 202500 | 202000 | 62 |
| 360 | 20240305 | 133800 | 19151516500 | 202500 | 202000 | 202500 | 202000 | 51 |
| 361 | 20240305 | 133700 | 19141191500 | 202000 | 202500 | 202500 | 202000 | 22 |
| 362 | 20240305 | 133600 | 19136740500 | 202500 | 202000 | 202500 | 202000 | 88 |
| 363 | 20240305 | 133500 | 19118960500 | 202000 | 202000 | 202000 | 201500 | 138 |
| 364 | 20240305 | 133400 | 19091094000 | 202000 | 202000 | 202500 | 201500 | 120 |
| 365 | 20240305 | 133300 | 19066865000 | 202500 | 202000 | 202500 | 202000 | 208 |
| 366 | 20240305 | 133200 | 19024846500 | 202500 | 202000 | 202500 | 202000 | 70 |
| 367 | 20240305 | 133100 | 19010701000 | 202000 | 202500 | 202500 | 202000 | 44 |
| 368 | 20240305 | 133000 | 19001796500 | 201500 | 201500 | 202500 | 201500 | 147 |
| 369 | 20240305 | 132900 | 18972091000 | 202000 | 202000 | 202500 | 202000 | 76 |
| 370 | 20240305 | 132800 | 18956738500 | 202500 | 202000 | 202500 | 201500 | 69 |
| 371 | 20240305 | 132700 | 18942801000 | 202000 | 202000 | 202500 | 202000 | 644 |
| 372 | 20240305 | 132600 | 18812712000 | 202500 | 202000 | 202500 | 202000 | 133 |
| 373 | 20240305 | 132500 | 18785785000 | 202000 | 202000 | 202000 | 202000 | 59 |
| 374 | 20240305 | 132400 | 18773867000 | 202500 | 202000 | 202500 | 202000 | 79 |
| 375 | 20240305 | 132300 | 18757896500 | 202000 | 202000 | 202500 | 201500 | 263 |
| 376 | 20240305 | 132200 | 18704857000 | 202000 | 202000 | 202500 | 202000 | 306 |
| 377 | 20240305 | 132100 | 18643040500 | 202000 | 202000 | 202500 | 202000 | 329 |
| 378 | 20240305 | 132000 | 18576576500 | 202000 | 202500 | 202500 | 202000 | 76 |
| 379 | 20240305 | 131900 | 18561218500 | 202500 | 202500 | 202500 | 202000 | 78 |
| 380 | 20240305 | 131800 | 18545436500 | 202500 | 202500 | 202500 | 202000 | 67 |
| 381 | 20240305 | 131700 | 18531871500 | 202500 | 202500 | 203000 | 202500 | 82 |
| 382 | 20240305 | 131600 | 18515264000 | 203000 | 202500 | 203000 | 202500 | 99 |
| 383 | 20240305 | 131500 | 18495189000 | 202500 | 202000 | 202500 | 202000 | 44 |
| 384 | 20240305 | 131400 | 18486281000 | 202500 | 202500 | 202500 | 202000 | 74 |
| 385 | 20240305 | 131300 | 18471301500 | 202500 | 202500 | 202500 | 202000 | 93 |
| 386 | 20240305 | 131200 | 18452495000 | 202000 | 203000 | 203000 | 202000 | 31 |
| 387 | 20240305 | 131100 | 18446220000 | 202000 | 202000 | 202500 | 202000 | 182 |
| 388 | 20240305 | 131000 | 18409388500 | 202000 | 202500 | 202500 | 202000 | 97 |
| 389 | 20240305 | 130900 | 18389793500 | 202000 | 202500 | 202500 | 202000 | 47 |
| 390 | 20240305 | 130800 | 18380286500 | 202000 | 202500 | 203000 | 202000 | 592 |
| 391 | 20240305 | 130700 | 18260583500 | 202500 | 203000 | 203000 | 202500 | 121 |
| 392 | 20240305 | 130600 | 18236056500 | 203000 | 202500 | 203000 | 202500 | 24 |
| 393 | 20240305 | 130500 | 18231193500 | 203000 | 202500 | 203000 | 202000 | 91 |
| 394 | 20240305 | 130400 | 18212750000 | 202500 | 202000 | 203000 | 202000 | 174 |
| 395 | 20240305 | 130300 | 18177512000 | 202500 | 202500 | 202500 | 202000 | 28 |
| 396 | 20240305 | 130200 | 18171845500 | 202500 | 202500 | 202500 | 202000 | 67 |
| 397 | 20240305 | 130100 | 18158296500 | 202500 | 202000 | 202500 | 202000 | 26 |
| 398 | 20240305 | 130000 | 18153036500 | 202500 | 202000 | 202500 | 202000 | 49 |
| 399 | 20240305 | 125900 | 18143119500 | 202000 | 202000 | 202500 | 202000 | 91 |
| 400 | 20240305 | 125800 | 18124734500 | 202000 | 202000 | 202500 | 202000 | 35 |
| 401 | 20240305 | 125700 | 18117660500 | 202500 | 202500 | 202500 | 202000 | 65 |
| 402 | 20240305 | 125600 | 18104519500 | 202000 | 202000 | 202500 | 201500 | 149 |
| 403 | 20240305 | 125500 | 18074435500 | 202500 | 201500 | 202500 | 201500 | 34 |
| 404 | 20240305 | 125400 | 18067572500 | 202000 | 202000 | 202500 | 202000 | 240 |
| 405 | 20240305 | 125300 | 18019086000 | 202000 | 202500 | 202500 | 202000 | 89 |
| 406 | 20240305 | 125200 | 18001088000 | 202500 | 201500 | 202500 | 201500 | 32 |
| 407 | 20240305 | 125100 | 17994628500 | 201500 | 202500 | 202500 | 201500 | 230 |
| 408 | 20240305 | 125000 | 17948175500 | 202500 | 202500 | 202500 | 202000 | 47 |
| 409 | 20240305 | 124900 | 17938673000 | 202000 | 202000 | 202500 | 202000 | 70 |
| 410 | 20240305 | 124800 | 17924502500 | 202000 | 202000 | 202000 | 201500 | 93 |
| 411 | 20240305 | 124700 | 17905744000 | 201500 | 202500 | 202500 | 201500 | 146 |
| 412 | 20240305 | 124600 | 17876259500 | 202000 | 201500 | 202000 | 201500 | 133 |
| 413 | 20240305 | 124500 | 17849397500 | 201500 | 201500 | 202000 | 201500 | 171 |
| 414 | 20240305 | 124400 | 17814894000 | 202000 | 201500 | 202000 | 201500 | 42 |
| 415 | 20240305 | 124300 | 17806419000 | 201500 | 201500 | 202000 | 201500 | 75 |
| 416 | 20240305 | 124200 | 17791291000 | 201500 | 201500 | 202000 | 201500 | 78 |
| 417 | 20240305 | 124100 | 17775564000 | 202000 | 202000 | 202500 | 202000 | 163 |
| 418 | 20240305 | 124000 | 17742620500 | 202000 | 201500 | 202500 | 201500 | 239 |
| 419 | 20240305 | 123900 | 17694345500 | 201500 | 201500 | 202000 | 201500 | 217 |
| 420 | 20240305 | 123800 | 17650616500 | 202000 | 202000 | 202500 | 201500 | 332 |
| 421 | 20240305 | 123700 | 17583639500 | 202000 | 202000 | 202500 | 201500 | 75 |
| 422 | 20240305 | 123600 | 17568489500 | 202000 | 202000 | 202500 | 201500 | 178 |
| 423 | 20240305 | 123500 | 17532555000 | 202000 | 202000 | 202500 | 202000 | 72 |
| 424 | 20240305 | 123400 | 17518009000 | 202000 | 202500 | 202500 | 202000 | 77 |
| 425 | 20240305 | 123300 | 17502434500 | 202500 | 202000 | 202500 | 202000 | 67 |
| 426 | 20240305 | 123200 | 17488896000 | 201500 | 202000 | 202500 | 201500 | 364 |
| 427 | 20240305 | 123100 | 17415377000 | 201500 | 201500 | 202000 | 201500 | 9 |
| 428 | 20240305 | 123000 | 17413563000 | 202000 | 201500 | 202000 | 201500 | 84 |
| 429 | 20240305 | 122900 | 17396611000 | 201500 | 202000 | 202000 | 201500 | 30 |
| 430 | 20240305 | 122800 | 17390562000 | 201500 | 201500 | 202000 | 201500 | 135 |
| 431 | 20240305 | 122700 | 17363356000 | 202000 | 201500 | 202000 | 201500 | 69 |
| 432 | 20240305 | 122600 | 17349444000 | 201500 | 201500 | 202000 | 201500 | 65 |
| 433 | 20240305 | 122500 | 17336327000 | 201500 | 201500 | 202000 | 201500 | 38 |
| 434 | 20240305 | 122400 | 17328668000 | 201500 | 201500 | 202000 | 201500 | 84 |
| 435 | 20240305 | 122300 | 17311738500 | 201500 | 202000 | 202000 | 201500 | 79 |
| 436 | 20240305 | 122200 | 17295796000 | 201500 | 202000 | 202000 | 201500 | 117 |
| 437 | 20240305 | 122100 | 17272193000 | 201500 | 201500 | 202000 | 201500 | 26 |
| 438 | 20240305 | 122000 | 17266953500 | 201500 | 202000 | 202000 | 201500 | 36 |
| 439 | 20240305 | 121900 | 17259691000 | 201500 | 201500 | 202000 | 201000 | 120 |
| 440 | 20240305 | 121800 | 17235527500 | 202000 | 201500 | 202000 | 201500 | 92 |
| 441 | 20240305 | 121700 | 17216981000 | 202000 | 201500 | 202000 | 201500 | 46 |
| 442 | 20240305 | 121600 | 17207706500 | 201500 | 202000 | 202500 | 200500 | 3113 |
| 443 | 20240305 | 121500 | 16582278500 | 202500 | 202000 | 202500 | 202000 | 51 |
| 444 | 20240305 | 121400 | 16571957000 | 202000 | 202500 | 202500 | 202000 | 14 |
| 445 | 20240305 | 121300 | 16569128500 | 202000 | 202000 | 202500 | 202000 | 63 |
| 446 | 20240305 | 121200 | 16556389000 | 202500 | 202000 | 202500 | 201500 | 106 |
| 447 | 20240305 | 121100 | 16534983500 | 202000 | 202500 | 202500 | 202000 | 243 |
| 448 | 20240305 | 121000 | 16485879000 | 202500 | 203000 | 203000 | 202000 | 95 |
| 449 | 20240305 | 120900 | 16466663000 | 202000 | 202000 | 203000 | 201500 | 763 |
| 450 | 20240305 | 120800 | 16312176000 | 202500 | 202000 | 202500 | 202000 | 95 |
| 451 | 20240305 | 120700 | 16292978500 | 202000 | 202000 | 202500 | 201500 | 140 |
| 452 | 20240305 | 120600 | 16264719000 | 202000 | 202000 | 202500 | 201500 | 142 |
| 453 | 20240305 | 120500 | 16236042500 | 202000 | 201500 | 202500 | 201500 | 183 |
| 454 | 20240305 | 120400 | 16199074000 | 201500 | 201500 | 202000 | 201500 | 69 |
| 455 | 20240305 | 120300 | 16185150000 | 201500 | 202000 | 202000 | 201500 | 44 |
| 456 | 20240305 | 120200 | 16176274000 | 201500 | 201500 | 202000 | 201500 | 37 |
| 457 | 20240305 | 120100 | 16168816000 | 201500 | 201000 | 202000 | 201000 | 279 |
| 458 | 20240305 | 120000 | 16112599500 | 201500 | 201000 | 201500 | 201000 | 74 |
| 459 | 20240305 | 115900 | 16097702500 | 201000 | 201500 | 201500 | 200500 | 87 |
| 460 | 20240305 | 115800 | 16080223000 | 201000 | 201000 | 201500 | 200500 | 377 |
| 461 | 20240305 | 115700 | 16004443000 | 201500 | 201500 | 201500 | 201000 | 151 |
| 462 | 20240305 | 115600 | 15974085500 | 201500 | 201000 | 201500 | 201000 | 174 |
| 463 | 20240305 | 115500 | 15939076000 | 201000 | 201000 | 201500 | 201000 | 58 |
| 464 | 20240305 | 115400 | 15927414000 | 201000 | 201000 | 201500 | 201000 | 44 |
| 465 | 20240305 | 115300 | 15918568000 | 201000 | 201500 | 201500 | 201000 | 66 |
| 466 | 20240305 | 115200 | 15905294500 | 201000 | 201000 | 201500 | 201000 | 154 |
| 467 | 20240305 | 115100 | 15874309000 | 201000 | 201000 | 201500 | 201000 | 72 |
| 468 | 20240305 | 115000 | 15859836500 | 201000 | 201000 | 201500 | 201000 | 113 |
| 469 | 20240305 | 114900 | 15837117000 | 201000 | 201500 | 201500 | 201000 | 220 |
| 470 | 20240305 | 114800 | 15792851500 | 201000 | 201000 | 201500 | 200500 | 308 |
| 471 | 20240305 | 114700 | 15730947500 | 200500 | 201500 | 201500 | 200500 | 295 |
| 472 | 20240305 | 114600 | 15671680000 | 201000 | 200500 | 201500 | 200500 | 188 |
| 473 | 20240305 | 114500 | 15633956500 | 201000 | 200500 | 201500 | 200500 | 213 |
| 474 | 20240305 | 114400 | 15591149000 | 200500 | 200500 | 201500 | 200500 | 297 |
| 475 | 20240305 | 114300 | 15531456500 | 201000 | 201500 | 201500 | 200500 | 407 |
| 476 | 20240305 | 114200 | 15449650500 | 201000 | 201000 | 201000 | 201000 | 109 |
| 477 | 20240305 | 114100 | 15427741500 | 201000 | 201000 | 201500 | 201000 | 138 |
| 478 | 20240305 | 114000 | 15399982500 | 201000 | 201000 | 201500 | 201000 | 92 |
| 479 | 20240305 | 113900 | 15381487500 | 201500 | 201500 | 201500 | 201000 | 224 |
| 480 | 20240305 | 113800 | 15336417500 | 201000 | 201000 | 201500 | 201000 | 80 |
| 481 | 20240305 | 113700 | 15320326500 | 201500 | 201000 | 201500 | 201000 | 379 |
| 482 | 20240305 | 113600 | 15244123000 | 201000 | 201000 | 201500 | 201000 | 733 |
| 483 | 20240305 | 113500 | 15096783500 | 201000 | 201000 | 201500 | 201000 | 99 |
| 484 | 20240305 | 113400 | 15076876500 | 201000 | 201000 | 201500 | 201000 | 150 |
| 485 | 20240305 | 113300 | 15046708500 | 201000 | 201000 | 201500 | 201000 | 135 |
| 486 | 20240305 | 113200 | 15019550000 | 201500 | 201000 | 201500 | 201000 | 178 |
| 487 | 20240305 | 113100 | 14983762500 | 201000 | 201000 | 201500 | 201000 | 35 |
| 488 | 20240305 | 113000 | 14976727000 | 201000 | 201000 | 201500 | 201000 | 104 |
| 489 | 20240305 | 112900 | 14955801500 | 201000 | 201000 | 201500 | 201000 | 70 |
| 490 | 20240305 | 112800 | 14941725500 | 201000 | 201500 | 201500 | 201000 | 63 |
| 491 | 20240305 | 112700 | 14929053000 | 201500 | 201000 | 201500 | 201000 | 70 |
| 492 | 20240305 | 112600 | 14914980500 | 201500 | 201500 | 202000 | 201000 | 185 |
| 493 | 20240305 | 112500 | 14877708500 | 202000 | 201000 | 202000 | 201000 | 73 |
| 494 | 20240305 | 112400 | 14863017500 | 201500 | 201500 | 201500 | 201000 | 266 |
| 495 | 20240305 | 112300 | 14809429000 | 202000 | 201500 | 202000 | 201500 | 143 |
| 496 | 20240305 | 112200 | 14780611500 | 201500 | 202000 | 202000 | 201500 | 136 |
| 497 | 20240305 | 112100 | 14753183500 | 201500 | 201500 | 202000 | 201500 | 95 |
| 498 | 20240305 | 112000 | 14734037500 | 201500 | 201500 | 202000 | 201500 | 58 |
| 499 | 20240305 | 111900 | 14722341500 | 201500 | 201500 | 202000 | 201500 | 135 |
| 500 | 20240305 | 111800 | 14695118500 | 202000 | 201500 | 202000 | 201500 | 83 |
| 501 | 20240305 | 111700 | 14678388500 | 201500 | 201500 | 202000 | 201500 | 116 |
| 502 | 20240305 | 111600 | 14655004500 | 201500 | 201500 | 202000 | 201000 | 112 |
| 503 | 20240305 | 111500 | 14632444500 | 201500 | 201500 | 202000 | 201000 | 559 |
| 504 | 20240305 | 111400 | 14519816000 | 201500 | 201500 | 202000 | 201500 | 94 |
| 505 | 20240305 | 111300 | 14500855000 | 201500 | 202000 | 202000 | 201500 | 60 |
| 506 | 20240305 | 111200 | 14488760500 | 202000 | 201500 | 202000 | 201500 | 71 |
| 507 | 20240305 | 111100 | 14474435000 | 201500 | 201500 | 202000 | 201500 | 138 |
| 508 | 20240305 | 111000 | 14446607500 | 201500 | 202000 | 202000 | 201500 | 78 |
| 509 | 20240305 | 110900 | 14430886000 | 201500 | 201500 | 202000 | 201500 | 51 |
| 510 | 20240305 | 110800 | 14420601000 | 201500 | 202000 | 202000 | 201500 | 52 |
| 511 | 20240305 | 110700 | 14410115500 | 202000 | 201500 | 202000 | 201000 | 137 |
| 512 | 20240305 | 110600 | 14382533000 | 201000 | 201000 | 201500 | 201000 | 63 |
| 513 | 20240305 | 110500 | 14369863000 | 201000 | 202000 | 202000 | 201000 | 220 |
| 514 | 20240305 | 110400 | 14325534000 | 201500 | 201000 | 202000 | 201000 | 121 |
| 515 | 20240305 | 110300 | 14301154500 | 201000 | 201000 | 202000 | 201000 | 146 |
| 516 | 20240305 | 110200 | 14271756500 | 201000 | 201000 | 201500 | 201000 | 67 |
| 517 | 20240305 | 110100 | 14258281000 | 201000 | 201000 | 201500 | 201000 | 65 |
| 518 | 20240305 | 110000 | 14245215500 | 201000 | 201000 | 201500 | 201000 | 320 |
| 519 | 20240305 | 105900 | 14180861000 | 201000 | 201000 | 201500 | 201000 | 83 |
| 520 | 20240305 | 105800 | 14164176500 | 201000 | 201000 | 201500 | 201000 | 94 |
| 521 | 20240305 | 105700 | 14145272000 | 201000 | 201000 | 201500 | 201000 | 58 |
| 522 | 20240305 | 105600 | 14133613500 | 201500 | 201000 | 202000 | 201000 | 103 |
| 523 | 20240305 | 105500 | 14112877000 | 201500 | 201000 | 201500 | 201000 | 80 |
| 524 | 20240305 | 105400 | 14096775000 | 201000 | 201000 | 201500 | 201000 | 128 |
| 525 | 20240305 | 105300 | 14071011500 | 201500 | 201000 | 201500 | 201000 | 345 |
| 526 | 20240305 | 105200 | 14001553000 | 201000 | 201000 | 201500 | 201000 | 116 |
| 527 | 20240305 | 105100 | 13978196000 | 201000 | 201000 | 201500 | 201000 | 119 |
| 528 | 20240305 | 105000 | 13954242500 | 201000 | 201000 | 201500 | 201000 | 903 |
| 529 | 20240305 | 104900 | 13772731500 | 201500 | 201500 | 201500 | 201000 | 205 |
| 530 | 20240305 | 104800 | 13731434500 | 201500 | 201000 | 201500 | 201000 | 262 |
| 531 | 20240305 | 104700 | 13678656000 | 201000 | 201500 | 201500 | 201000 | 115 |
| 532 | 20240305 | 104600 | 13655507000 | 201000 | 201000 | 201500 | 201000 | 64 |
| 533 | 20240305 | 104500 | 13642638500 | 201000 | 201500 | 202000 | 201000 | 1169 |
| 534 | 20240305 | 104400 | 13407126500 | 201500 | 201500 | 202000 | 201500 | 231 |
| 535 | 20240305 | 104300 | 13360567500 | 201500 | 201500 | 202000 | 201500 | 268 |
| 536 | 20240305 | 104200 | 13306438000 | 201500 | 201500 | 202000 | 201500 | 162 |
| 537 | 20240305 | 104100 | 13273770500 | 201500 | 202000 | 202000 | 201500 | 111 |
| 538 | 20240305 | 104000 | 13251380500 | 201500 | 201500 | 202000 | 201500 | 58 |
| 539 | 20240305 | 103900 | 13239678500 | 202000 | 201500 | 202000 | 201500 | 138 |
| 540 | 20240305 | 103800 | 13211863500 | 201500 | 201500 | 202000 | 201500 | 61 |
| 541 | 20240305 | 103700 | 13199566000 | 202000 | 201500 | 202000 | 201500 | 74 |
| 542 | 20240305 | 103600 | 13184628500 | 202000 | 202000 | 202500 | 201500 | 651 |
| 543 | 20240305 | 103500 | 13053095500 | 202500 | 202500 | 202500 | 202000 | 51 |
| 544 | 20240305 | 103400 | 13042776000 | 202000 | 202000 | 202500 | 201500 | 563 |
| 545 | 20240305 | 103300 | 12929141500 | 202000 | 201500 | 202000 | 201500 | 952 |
| 546 | 20240305 | 103200 | 12736858000 | 202000 | 202000 | 202000 | 201500 | 146 |
| 547 | 20240305 | 103100 | 12707372500 | 202000 | 202000 | 202000 | 201500 | 27 |
| 548 | 20240305 | 103000 | 12701925500 | 201500 | 201500 | 202000 | 201500 | 670 |
| 549 | 20240305 | 102900 | 12566895000 | 202000 | 201500 | 202000 | 201500 | 127 |
| 550 | 20240305 | 102800 | 12541301000 | 201500 | 202000 | 202000 | 201500 | 80 |
| 551 | 20240305 | 102700 | 12525154000 | 201500 | 201500 | 201500 | 201500 | 97 |
| 552 | 20240305 | 102600 | 12505608500 | 201500 | 201500 | 202000 | 201500 | 84 |
| 553 | 20240305 | 102500 | 12488660000 | 201500 | 201500 | 202000 | 201500 | 103 |
| 554 | 20240305 | 102400 | 12467905000 | 201500 | 201500 | 202000 | 201500 | 165 |
| 555 | 20240305 | 102300 | 12434625000 | 201500 | 201000 | 202000 | 201000 | 740 |
| 556 | 20240305 | 102200 | 12285551500 | 201000 | 201500 | 201500 | 201000 | 66 |
| 557 | 20240305 | 102100 | 12272264000 | 201000 | 201500 | 201500 | 201000 | 484 |
| 558 | 20240305 | 102000 | 12174871500 | 201000 | 201500 | 201500 | 201000 | 173 |
| 559 | 20240305 | 101900 | 12140090500 | 201000 | 200500 | 201000 | 200500 | 235 |
| 560 | 20240305 | 101800 | 12092864500 | 200500 | 201000 | 201500 | 200500 | 1440 |
| 561 | 20240305 | 101700 | 11803497500 | 201000 | 201000 | 201000 | 200500 | 1912 |
| 562 | 20240305 | 101600 | 11419654000 | 201000 | 201000 | 201000 | 200500 | 610 |
| 563 | 20240305 | 101500 | 11297275500 | 200500 | 201500 | 201500 | 200500 | 2275 |
| 564 | 20240305 | 101400 | 10840146000 | 201000 | 201500 | 201500 | 201000 | 730 |
| 565 | 20240305 | 101300 | 10693370500 | 201500 | 202500 | 202500 | 201000 | 4983 |
| 566 | 20240305 | 101200 | 9688072000 | 202000 | 202500 | 202500 | 202000 | 502 |
| 567 | 20240305 | 101100 | 9586539000 | 202500 | 202500 | 203000 | 202000 | 473 |
| 568 | 20240305 | 101000 | 9490868000 | 202000 | 202500 | 203000 | 202000 | 2199 |
| 569 | 20240305 | 100900 | 9045612500 | 203000 | 203000 | 203000 | 202500 | 271 |
| 570 | 20240305 | 100800 | 8990721000 | 203000 | 202500 | 203000 | 202500 | 79 |
| 571 | 20240305 | 100700 | 8974721000 | 202500 | 203000 | 203000 | 202500 | 337 |
| 572 | 20240305 | 100600 | 8906435000 | 202500 | 203000 | 203500 | 202500 | 1771 |
| 573 | 20240305 | 100500 | 8547277000 | 203500 | 203000 | 203500 | 203000 | 632 |
| 574 | 20240305 | 100400 | 8418980000 | 203000 | 203500 | 203500 | 203000 | 85 |
| 575 | 20240305 | 100300 | 8401711500 | 203500 | 203500 | 203500 | 203000 | 130 |
| 576 | 20240305 | 100200 | 8375297000 | 203000 | 203000 | 203500 | 203000 | 273 |
| 577 | 20240305 | 100100 | 8319771500 | 203000 | 203000 | 203500 | 203000 | 52 |
| 578 | 20240305 | 100000 | 8309200500 | 203500 | 203000 | 203500 | 203000 | 442 |
| 579 | 20240305 | 095900 | 8219448500 | 203000 | 203500 | 203500 | 203000 | 153 |
| 580 | 20240305 | 095800 | 8188385000 | 203500 | 203000 | 203500 | 203000 | 55 |
| 581 | 20240305 | 095700 | 8177212000 | 203000 | 203500 | 203500 | 203000 | 669 |
| 582 | 20240305 | 095600 | 8041389500 | 203500 | 204000 | 204500 | 203000 | 710 |
| 583 | 20240305 | 095500 | 7896866500 | 204000 | 204000 | 204500 | 204000 | 146 |
| 584 | 20240305 | 095400 | 7867075500 | 204000 | 204000 | 204500 | 203500 | 107 |
| 585 | 20240305 | 095300 | 7845259500 | 204500 | 204000 | 204500 | 203500 | 80 |
| 586 | 20240305 | 095200 | 7828941000 | 204000 | 203500 | 204500 | 203500 | 122 |
| 587 | 20240305 | 095100 | 7804031500 | 203500 | 204000 | 204500 | 203500 | 361 |
| 588 | 20240305 | 095000 | 7730414000 | 204000 | 203500 | 204000 | 203500 | 51 |
| 589 | 20240305 | 094900 | 7720020500 | 203500 | 204000 | 204000 | 203500 | 174 |
| 590 | 20240305 | 094800 | 7684591000 | 203500 | 203500 | 204000 | 203500 | 989 |
| 591 | 20240305 | 094700 | 7483297500 | 203500 | 203500 | 204000 | 203500 | 41 |
| 592 | 20240305 | 094600 | 7474943500 | 204000 | 203500 | 204000 | 203500 | 95 |
| 593 | 20240305 | 094500 | 7455574500 | 204000 | 203500 | 204000 | 203500 | 315 |
| 594 | 20240305 | 094400 | 7391344500 | 203500 | 203500 | 204000 | 203500 | 233 |
| 595 | 20240305 | 094300 | 7343919500 | 204000 | 204000 | 204000 | 203500 | 51 |
| 596 | 20240305 | 094200 | 7333520500 | 204000 | 204000 | 204000 | 203500 | 413 |
| 597 | 20240305 | 094100 | 7249279000 | 204000 | 203500 | 204500 | 203500 | 385 |
| 598 | 20240305 | 094000 | 7170719500 | 204000 | 204000 | 204000 | 203500 | 65 |
| 599 | 20240305 | 093900 | 7157476000 | 204000 | 203500 | 204000 | 203500 | 225 |
| 600 | 20240305 | 093800 | 7111644000 | 203500 | 204000 | 204000 | 203500 | 183 |
| 601 | 20240305 | 093700 | 7074323000 | 204000 | 204000 | 204500 | 203500 | 865 |
| 602 | 20240305 | 093600 | 6898028500 | 204500 | 204000 | 204500 | 204000 | 187 |
| 603 | 20240305 | 093500 | 6859879500 | 204000 | 204500 | 204500 | 204000 | 307 |
| 604 | 20240305 | 093400 | 6797168500 | 204500 | 203500 | 204500 | 203500 | 564 |
| 605 | 20240305 | 093300 | 6682074000 | 203500 | 204000 | 204000 | 203500 | 386 |
| 606 | 20240305 | 093200 | 6603392500 | 204000 | 203500 | 204500 | 203500 | 308 |
| 607 | 20240305 | 093100 | 6540560500 | 203500 | 204500 | 204500 | 203500 | 168 |
| 608 | 20240305 | 093000 | 6506347000 | 204500 | 204500 | 204500 | 203500 | 502 |
| 609 | 20240305 | 092900 | 6403909000 | 204500 | 205000 | 205500 | 204500 | 496 |
| 610 | 20240305 | 092800 | 6302429500 | 205000 | 205000 | 205500 | 205000 | 199 |
| 611 | 20240305 | 092700 | 6261634000 | 205000 | 205000 | 205500 | 204500 | 242 |
| 612 | 20240305 | 092600 | 6212021000 | 205000 | 204500 | 205000 | 204500 | 188 |
| 613 | 20240305 | 092500 | 6173504000 | 204500 | 205000 | 205000 | 204500 | 139 |
| 614 | 20240305 | 092400 | 6145073500 | 205000 | 205000 | 205000 | 204000 | 742 |
| 615 | 20240305 | 092300 | 5993101500 | 204500 | 204000 | 204500 | 203500 | 919 |
| 616 | 20240305 | 092200 | 5805485500 | 204000 | 204000 | 204500 | 203500 | 822 |
| 617 | 20240305 | 092100 | 5637810000 | 204000 | 204500 | 204500 | 204000 | 114 |
| 618 | 20240305 | 092000 | 5614548500 | 204500 | 204000 | 204500 | 204000 | 791 |
| 619 | 20240305 | 091900 | 5453147000 | 204000 | 204000 | 204000 | 203500 | 653 |
| 620 | 20240305 | 091800 | 5320027000 | 204000 | 203500 | 204000 | 203500 | 185 |
| 621 | 20240305 | 091700 | 5282301000 | 203500 | 203500 | 204000 | 203000 | 419 |
| 622 | 20240305 | 091600 | 5197034000 | 203500 | 202000 | 203500 | 202000 | 1932 |
| 623 | 20240305 | 091500 | 4806300000 | 202500 | 204000 | 204000 | 202500 | 3644 |
| 624 | 20240305 | 091400 | 4066516000 | 204000 | 204500 | 205000 | 204000 | 2130 |
| 625 | 20240305 | 091300 | 3631471500 | 205000 | 205000 | 205500 | 204500 | 456 |
| 626 | 20240305 | 091200 | 3538043000 | 205000 | 205500 | 205500 | 205000 | 778 |
| 627 | 20240305 | 091100 | 3378542500 | 205500 | 205000 | 205500 | 205000 | 528 |
| 628 | 20240305 | 091000 | 3270236500 | 205000 | 206000 | 206000 | 205000 | 684 |
| 629 | 20240305 | 090900 | 3129838500 | 205500 | 205500 | 206000 | 205000 | 726 |
| 630 | 20240305 | 090800 | 2980744500 | 206000 | 205500 | 206000 | 205500 | 506 |
| 631 | 20240305 | 090700 | 2876728500 | 205500 | 206000 | 206000 | 204500 | 2966 |
| 632 | 20240305 | 090600 | 2267440000 | 206500 | 206500 | 207000 | 206000 | 534 |
| 633 | 20240305 | 090500 | 2157274000 | 206500 | 206500 | 207000 | 206500 | 347 |
| 634 | 20240305 | 090400 | 2085599500 | 207000 | 207000 | 208000 | 206500 | 1032 |
| 635 | 20240305 | 090300 | 1872067500 | 207000 | 208000 | 209000 | 207000 | 670 |
| 636 | 20240305 | 090200 | 1732894500 | 208500 | 209500 | 209500 | 207500 | 1592 |
| 637 | 20240305 | 090100 | 1400260000 | 210000 | 209000 | 210000 | 209000 | 3493 |
| 638 | 20240305 | 090000 | 668639500 | 208500 | 207500 | 208500 | 206500 | 3003 |