33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 3 | 20240306 | 191400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240306 | 191300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240306 | 191200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240306 | 191100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240306 | 191000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240306 | 190900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240306 | 190800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240306 | 190700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240306 | 190600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240306 | 190500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240306 | 190400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240306 | 190300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240306 | 190200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240306 | 190100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240306 | 190000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240306 | 185900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240306 | 185800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240306 | 185700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240306 | 185600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240306 | 185500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240306 | 185400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240306 | 185300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240306 | 185200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240306 | 185100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240306 | 185000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240306 | 184900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240306 | 184800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240306 | 184700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240306 | 184600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240306 | 184500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 33 | 20240306 | 184400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240306 | 184300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240306 | 184200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240306 | 184100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240306 | 184000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240306 | 183900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240306 | 183800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240306 | 183700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240306 | 183600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240306 | 183500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240306 | 183400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240306 | 183300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240306 | 183200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240306 | 183100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240306 | 183000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240306 | 182900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240306 | 182800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240306 | 182700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240306 | 182600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240306 | 182500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240306 | 182400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240306 | 182300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240306 | 182200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240306 | 182100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240306 | 182000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240306 | 181900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240306 | 181800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240306 | 181700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240306 | 181600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240306 | 181500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 63 | 20240306 | 181400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240306 | 181300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240306 | 181200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240306 | 181100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240306 | 181000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240306 | 180900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240306 | 180800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240306 | 180700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240306 | 180600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240306 | 180500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240306 | 180400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240306 | 180300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240306 | 180200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240306 | 180100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240306 | 180000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240306 | 175900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240306 | 175800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240306 | 175700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240306 | 175600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240306 | 175500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240306 | 175400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240306 | 175300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240306 | 175200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240306 | 175100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240306 | 175000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240306 | 174900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240306 | 174800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240306 | 174700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240306 | 174600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240306 | 174500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 93 | 20240306 | 174400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240306 | 174300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240306 | 174200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240306 | 174100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240306 | 174000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240306 | 173900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240306 | 173800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240306 | 173700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240306 | 173600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240306 | 173500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240306 | 173400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240306 | 173300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240306 | 173200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240306 | 173100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240306 | 173000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240306 | 172900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240306 | 172800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240306 | 172700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240306 | 172600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240306 | 172500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240306 | 172400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240306 | 172300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240306 | 172200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240306 | 172100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240306 | 172000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240306 | 171900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240306 | 171800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240306 | 171700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240306 | 171600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240306 | 171500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 123 | 20240306 | 171400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240306 | 171300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240306 | 171200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240306 | 171100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240306 | 171000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240306 | 170900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240306 | 170800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240306 | 170700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240306 | 170600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240306 | 170500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240306 | 170400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240306 | 170300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240306 | 170200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240306 | 170100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240306 | 170000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240306 | 165900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240306 | 165800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240306 | 165700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240306 | 165600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240306 | 165500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240306 | 165400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240306 | 165300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240306 | 165200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240306 | 165100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240306 | 165000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240306 | 164900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240306 | 164800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240306 | 164700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240306 | 164600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240306 | 164500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 153 | 20240306 | 164400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240306 | 164300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240306 | 164200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240306 | 164100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240306 | 164000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240306 | 163900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240306 | 163800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240306 | 163700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240306 | 163600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240306 | 163500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240306 | 163400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240306 | 163300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240306 | 163200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240306 | 163100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240306 | 163000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240306 | 162900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240306 | 162800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240306 | 162700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240306 | 162600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240306 | 162500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240306 | 162400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240306 | 162300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240306 | 162200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240306 | 162100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240306 | 162000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240306 | 161900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240306 | 161800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240306 | 161700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240306 | 161600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240306 | 161500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 183 | 20240306 | 161400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240306 | 161300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240306 | 161200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240306 | 161100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240306 | 161000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240306 | 160900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240306 | 160800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240306 | 160700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240306 | 160600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240306 | 160500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240306 | 160400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240306 | 160300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240306 | 160200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240306 | 160100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240306 | 160000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240306 | 155900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240306 | 155800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240306 | 155700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240306 | 155600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240306 | 155500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240306 | 155400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240306 | 155300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240306 | 155200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240306 | 155100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240306 | 155000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240306 | 154900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240306 | 154800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240306 | 154700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240306 | 154600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240306 | 154500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 213 | 20240306 | 154400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240306 | 154300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240306 | 154200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240306 | 154100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240306 | 154000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240306 | 153900 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240306 | 153800 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240306 | 153700 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240306 | 153600 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240306 | 153500 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240306 | 153400 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240306 | 153300 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240306 | 153200 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240306 | 153100 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240306 | 153000 | 7808218550 | 20900 | 20900 | 20900 | 20900 | 2805 |
| 228 | 20240306 | 152900 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 229 | 20240306 | 152800 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 230 | 20240306 | 152700 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 231 | 20240306 | 152600 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 232 | 20240306 | 152500 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 233 | 20240306 | 152400 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 234 | 20240306 | 152300 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 235 | 20240306 | 152200 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 236 | 20240306 | 152100 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 237 | 20240306 | 152000 | 7749594050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 238 | 20240306 | 151900 | 7749594050 | 20850 | 20900 | 20950 | 20850 | 2448 |
| 239 | 20240306 | 151800 | 7698426000 | 20850 | 20900 | 20900 | 20850 | 464 |
| 240 | 20240306 | 151700 | 7688751500 | 20900 | 20850 | 20900 | 20800 | 491 |
| 241 | 20240306 | 151600 | 7678508350 | 20850 | 20900 | 20900 | 20850 | 1120 |
| 242 | 20240306 | 151500 | 7655155150 | 20900 | 20850 | 20900 | 20850 | 172 |
| 243 | 20240306 | 151400 | 7651560850 | 20850 | 20900 | 20900 | 20850 | 1311 |
| 244 | 20240306 | 151300 | 7624226000 | 20900 | 20900 | 20900 | 20850 | 905 |
| 245 | 20240306 | 151200 | 7605312500 | 20900 | 20850 | 20900 | 20850 | 1899 |
| 246 | 20240306 | 151100 | 7565634900 | 20900 | 20900 | 20900 | 20850 | 117 |
| 247 | 20240306 | 151000 | 7563190000 | 20850 | 20950 | 20950 | 20850 | 623 |
| 248 | 20240306 | 150900 | 7550182400 | 20900 | 20900 | 20950 | 20900 | 1066 |
| 249 | 20240306 | 150800 | 7527899000 | 20900 | 20900 | 20950 | 20900 | 1834 |
| 250 | 20240306 | 150700 | 7489568350 | 20900 | 20900 | 20900 | 20900 | 945 |
| 251 | 20240306 | 150600 | 7469817850 | 20900 | 20850 | 20900 | 20850 | 3520 |
| 252 | 20240306 | 150500 | 7396252200 | 20850 | 20900 | 20900 | 20850 | 55 |
| 253 | 20240306 | 150400 | 7395105400 | 20900 | 20900 | 20900 | 20850 | 428 |
| 254 | 20240306 | 150300 | 7386160250 | 20900 | 20900 | 20950 | 20850 | 408 |
| 255 | 20240306 | 150200 | 7377634800 | 20950 | 20900 | 20950 | 20900 | 605 |
| 256 | 20240306 | 150100 | 7364990250 | 20850 | 20950 | 20950 | 20850 | 617 |
| 257 | 20240306 | 150000 | 7352097250 | 20950 | 20900 | 20950 | 20900 | 603 |
| 258 | 20240306 | 145900 | 7339492400 | 20900 | 20900 | 20950 | 20850 | 3079 |
| 259 | 20240306 | 145800 | 7275129500 | 20850 | 20850 | 20900 | 20850 | 141 |
| 260 | 20240306 | 145700 | 7272184100 | 20800 | 20850 | 20900 | 20800 | 289 |
| 261 | 20240306 | 145600 | 7266154050 | 20850 | 20850 | 20900 | 20800 | 690 |
| 262 | 20240306 | 145500 | 7251767400 | 20800 | 20800 | 20900 | 20800 | 860 |
| 263 | 20240306 | 145400 | 7233868400 | 20900 | 20850 | 20900 | 20850 | 76 |
| 264 | 20240306 | 145300 | 7232283750 | 20850 | 20850 | 20900 | 20850 | 1384 |
| 265 | 20240306 | 145200 | 7203425800 | 20800 | 20850 | 20850 | 20800 | 40 |
| 266 | 20240306 | 145100 | 7202593750 | 20800 | 20800 | 20800 | 20800 | 14 |
| 267 | 20240306 | 145000 | 7202302550 | 20800 | 20800 | 20900 | 20800 | 322 |
| 268 | 20240306 | 144900 | 7195589600 | 20850 | 20800 | 20850 | 20800 | 39 |
| 269 | 20240306 | 144800 | 7194778350 | 20850 | 20850 | 20900 | 20850 | 58 |
| 270 | 20240306 | 144700 | 7193569000 | 20900 | 20850 | 20900 | 20750 | 2898 |
| 271 | 20240306 | 144600 | 7133211150 | 20800 | 20800 | 20850 | 20800 | 614 |
| 272 | 20240306 | 144500 | 7120437400 | 20800 | 20800 | 20800 | 20800 | 409 |
| 273 | 20240306 | 144400 | 7111930200 | 20850 | 20850 | 20850 | 20800 | 7 |
| 274 | 20240306 | 144300 | 7111784500 | 20850 | 20850 | 20850 | 20800 | 34 |
| 275 | 20240306 | 144200 | 7111076800 | 20850 | 20750 | 20850 | 20750 | 321 |
| 276 | 20240306 | 144100 | 7104393750 | 20800 | 20850 | 20850 | 20800 | 935 |
| 277 | 20240306 | 144000 | 7084945500 | 20850 | 20850 | 20850 | 20800 | 43 |
| 278 | 20240306 | 143900 | 7084050500 | 20800 | 20800 | 20900 | 20800 | 604 |
| 279 | 20240306 | 143800 | 7071447250 | 20800 | 20800 | 20800 | 20800 | 101 |
| 280 | 20240306 | 143700 | 7069346450 | 20800 | 20850 | 20850 | 20800 | 2036 |
| 281 | 20240306 | 143600 | 7026970200 | 20850 | 20850 | 20850 | 20800 | 180 |
| 282 | 20240306 | 143500 | 7023218600 | 20850 | 20850 | 20850 | 20850 | 148 |
| 283 | 20240306 | 143400 | 7020132800 | 20850 | 20850 | 20900 | 20850 | 381 |
| 284 | 20240306 | 143300 | 7012188900 | 20850 | 20850 | 20850 | 20850 | 185 |
| 285 | 20240306 | 143200 | 7008331650 | 20900 | 20850 | 20900 | 20850 | 378 |
| 286 | 20240306 | 143100 | 7000447850 | 20900 | 20850 | 20900 | 20850 | 213 |
| 287 | 20240306 | 143000 | 6996005350 | 20850 | 20850 | 20900 | 20850 | 180 |
| 288 | 20240306 | 142900 | 6992250300 | 20850 | 20900 | 20900 | 20850 | 160 |
| 289 | 20240306 | 142800 | 6988906800 | 20900 | 20800 | 20900 | 20800 | 2057 |
| 290 | 20240306 | 142700 | 6946006400 | 20750 | 20850 | 20850 | 20750 | 48 |
| 291 | 20240306 | 142600 | 6945007000 | 20750 | 20800 | 20800 | 20750 | 298 |
| 292 | 20240306 | 142500 | 6938808900 | 20850 | 20750 | 20850 | 20750 | 13 |
| 293 | 20240306 | 142400 | 6938539050 | 20750 | 20850 | 20850 | 20750 | 390 |
| 294 | 20240306 | 142300 | 6930414750 | 20850 | 20750 | 20850 | 20750 | 24 |
| 295 | 20240306 | 142200 | 6929916150 | 20850 | 20800 | 20850 | 20800 | 603 |
| 296 | 20240306 | 142100 | 6917373450 | 20750 | 20800 | 20800 | 20750 | 14 |
| 297 | 20240306 | 142000 | 6917082900 | 20750 | 20800 | 20850 | 20750 | 647 |
| 298 | 20240306 | 141900 | 6903652400 | 20800 | 20800 | 20850 | 20750 | 583 |
| 299 | 20240306 | 141800 | 6891540700 | 20750 | 20750 | 20750 | 20750 | 71 |
| 300 | 20240306 | 141700 | 6890067450 | 20800 | 20750 | 20800 | 20750 | 58 |
| 301 | 20240306 | 141600 | 6888861450 | 20850 | 20850 | 20850 | 20750 | 29 |
| 302 | 20240306 | 141500 | 6888258300 | 20850 | 20750 | 20850 | 20750 | 50 |
| 303 | 20240306 | 141400 | 6887220450 | 20850 | 20800 | 20850 | 20750 | 176 |
| 304 | 20240306 | 141300 | 6883561300 | 20800 | 20750 | 20800 | 20750 | 50 |
| 305 | 20240306 | 141200 | 6882523500 | 20800 | 20800 | 20800 | 20700 | 33 |
| 306 | 20240306 | 141100 | 6881838400 | 20800 | 20700 | 20800 | 20700 | 18 |
| 307 | 20240306 | 141000 | 6881465200 | 20800 | 20800 | 20800 | 20700 | 95 |
| 308 | 20240306 | 140900 | 6879492300 | 20850 | 20800 | 20850 | 20650 | 2377 |
| 309 | 20240306 | 140800 | 6830242350 | 20800 | 20850 | 20850 | 20800 | 222 |
| 310 | 20240306 | 140700 | 6825614700 | 20850 | 20800 | 20850 | 20800 | 123 |
| 311 | 20240306 | 140600 | 6823055450 | 20800 | 20800 | 20800 | 20750 | 172 |
| 312 | 20240306 | 140500 | 6819478600 | 20800 | 20800 | 20800 | 20800 | 141 |
| 313 | 20240306 | 140400 | 6816545800 | 20800 | 20750 | 20800 | 20700 | 663 |
| 314 | 20240306 | 140300 | 6802765900 | 20700 | 20750 | 20800 | 20700 | 499 |
| 315 | 20240306 | 140200 | 6792432250 | 20750 | 20750 | 20750 | 20750 | 18 |
| 316 | 20240306 | 140100 | 6792058750 | 20750 | 20750 | 20750 | 20750 | 190 |
| 317 | 20240306 | 140000 | 6788116250 | 20800 | 20750 | 20800 | 20700 | 184 |
| 318 | 20240306 | 135900 | 6784298850 | 20700 | 20750 | 20750 | 20700 | 492 |
| 319 | 20240306 | 135800 | 6774100200 | 20750 | 20800 | 20800 | 20750 | 183 |
| 320 | 20240306 | 135700 | 6770302900 | 20800 | 20800 | 20800 | 20750 | 729 |
| 321 | 20240306 | 135600 | 6755172550 | 20800 | 20750 | 20800 | 20750 | 243 |
| 322 | 20240306 | 135500 | 6750128500 | 20750 | 20750 | 20750 | 20750 | 87 |
| 323 | 20240306 | 135400 | 6748323250 | 20800 | 20800 | 20800 | 20800 | 83 |
| 324 | 20240306 | 135300 | 6746596850 | 20800 | 20800 | 20850 | 20800 | 238 |
| 325 | 20240306 | 135200 | 6741646400 | 20800 | 20800 | 20850 | 20800 | 104 |
| 326 | 20240306 | 135100 | 6739483150 | 20800 | 20850 | 20850 | 20800 | 354 |
| 327 | 20240306 | 135000 | 6732117400 | 20800 | 20800 | 20850 | 20800 | 100 |
| 328 | 20240306 | 134900 | 6730036500 | 20800 | 20850 | 20850 | 20800 | 96 |
| 329 | 20240306 | 134800 | 6728039300 | 20800 | 20850 | 20850 | 20800 | 588 |
| 330 | 20240306 | 134700 | 6715780150 | 20900 | 20850 | 20900 | 20800 | 1071 |
| 331 | 20240306 | 134600 | 6693430650 | 20800 | 20900 | 20900 | 20800 | 1049 |
| 332 | 20240306 | 134500 | 6671544000 | 20850 | 20800 | 20850 | 20750 | 1367 |
| 333 | 20240306 | 134400 | 6643077900 | 20750 | 20600 | 20800 | 20600 | 2328 |
| 334 | 20240306 | 134300 | 6594875050 | 20600 | 20650 | 20700 | 20600 | 2234 |
| 335 | 20240306 | 134200 | 6548744050 | 20650 | 20650 | 20700 | 20650 | 1016 |
| 336 | 20240306 | 134100 | 6527763600 | 20650 | 20650 | 20650 | 20650 | 2160 |
| 337 | 20240306 | 134000 | 6483159600 | 20650 | 20700 | 20700 | 20650 | 82 |
| 338 | 20240306 | 133900 | 6481462850 | 20700 | 20700 | 20700 | 20650 | 458 |
| 339 | 20240306 | 133800 | 6471982750 | 20750 | 20700 | 20750 | 20700 | 77 |
| 340 | 20240306 | 133700 | 6470388700 | 20650 | 20700 | 20750 | 20650 | 2355 |
| 341 | 20240306 | 133600 | 6421630250 | 20750 | 20600 | 20750 | 20600 | 2681 |
| 342 | 20240306 | 133500 | 6366157950 | 20600 | 20700 | 20700 | 20600 | 3991 |
| 343 | 20240306 | 133400 | 6283746600 | 20700 | 20700 | 20700 | 20650 | 424 |
| 344 | 20240306 | 133300 | 6274987450 | 20700 | 20650 | 20700 | 20650 | 33 |
| 345 | 20240306 | 133200 | 6274305350 | 20650 | 20700 | 20700 | 20650 | 1251 |
| 346 | 20240306 | 133100 | 6248471900 | 20700 | 20700 | 20700 | 20700 | 186 |
| 347 | 20240306 | 133000 | 6244621700 | 20700 | 20800 | 20800 | 20650 | 4133 |
| 348 | 20240306 | 132900 | 6159038500 | 20750 | 20750 | 20800 | 20750 | 1100 |
| 349 | 20240306 | 132800 | 6136211000 | 20800 | 20750 | 20800 | 20750 | 654 |
| 350 | 20240306 | 132700 | 6122608000 | 20750 | 20750 | 20750 | 20750 | 107 |
| 351 | 20240306 | 132600 | 6120387750 | 20800 | 20750 | 20800 | 20750 | 102 |
| 352 | 20240306 | 132500 | 6118270750 | 20800 | 20850 | 20850 | 20750 | 42 |
| 353 | 20240306 | 132400 | 6117397700 | 20850 | 20800 | 20850 | 20800 | 44 |
| 354 | 20240306 | 132300 | 6116480550 | 20750 | 20800 | 20850 | 20750 | 42 |
| 355 | 20240306 | 132200 | 6115607000 | 20800 | 20800 | 20850 | 20800 | 505 |
| 356 | 20240306 | 132100 | 6105097950 | 20800 | 20750 | 20800 | 20750 | 499 |
| 357 | 20240306 | 132000 | 6094736500 | 20750 | 20750 | 20750 | 20700 | 207 |
| 358 | 20240306 | 131900 | 6090445600 | 20750 | 20750 | 20750 | 20700 | 119 |
| 359 | 20240306 | 131800 | 6087977350 | 20700 | 20750 | 20750 | 20700 | 181 |
| 360 | 20240306 | 131700 | 6084230300 | 20750 | 20750 | 20750 | 20700 | 673 |
| 361 | 20240306 | 131600 | 6070270550 | 20750 | 20700 | 20750 | 20700 | 209 |
| 362 | 20240306 | 131500 | 6065934050 | 20700 | 20700 | 20700 | 20700 | 48 |
| 363 | 20240306 | 131400 | 6064940450 | 20700 | 20700 | 20750 | 20700 | 840 |
| 364 | 20240306 | 131300 | 6047551800 | 20750 | 20800 | 20800 | 20750 | 1091 |
| 365 | 20240306 | 131200 | 6024912000 | 20750 | 20750 | 20800 | 20750 | 51 |
| 366 | 20240306 | 131100 | 6023853650 | 20800 | 20800 | 20800 | 20750 | 1074 |
| 367 | 20240306 | 131000 | 6001532200 | 20800 | 20800 | 20800 | 20750 | 309 |
| 368 | 20240306 | 130900 | 5995105600 | 20800 | 20750 | 20800 | 20750 | 843 |
| 369 | 20240306 | 130800 | 5977591150 | 20750 | 20800 | 20800 | 20750 | 232 |
| 370 | 20240306 | 130700 | 5972769350 | 20850 | 20800 | 20850 | 20800 | 1531 |
| 371 | 20240306 | 130600 | 5940902050 | 20800 | 20850 | 20850 | 20800 | 194 |
| 372 | 20240306 | 130500 | 5936861850 | 20800 | 20800 | 20800 | 20800 | 517 |
| 373 | 20240306 | 130400 | 5926108250 | 20850 | 20850 | 20850 | 20800 | 157 |
| 374 | 20240306 | 130300 | 5922838300 | 20800 | 20850 | 20850 | 20800 | 44 |
| 375 | 20240306 | 130200 | 5921922300 | 20850 | 20800 | 20850 | 20800 | 464 |
| 376 | 20240306 | 130100 | 5912262550 | 20750 | 20800 | 20800 | 20750 | 362 |
| 377 | 20240306 | 130000 | 5904733450 | 20850 | 20750 | 20850 | 20750 | 152 |
| 378 | 20240306 | 125900 | 5901570650 | 20800 | 20800 | 20800 | 20750 | 169 |
| 379 | 20240306 | 125800 | 5898055850 | 20800 | 20800 | 20800 | 20750 | 641 |
| 380 | 20240306 | 125700 | 5884723700 | 20800 | 20850 | 20850 | 20800 | 811 |
| 381 | 20240306 | 125600 | 5867854850 | 20800 | 20800 | 20800 | 20800 | 501 |
| 382 | 20240306 | 125500 | 5857434050 | 20800 | 20800 | 20850 | 20800 | 170 |
| 383 | 20240306 | 125400 | 5853897950 | 20800 | 20850 | 20850 | 20800 | 59 |
| 384 | 20240306 | 125300 | 5852670550 | 20850 | 20850 | 20850 | 20850 | 22 |
| 385 | 20240306 | 125200 | 5852211850 | 20800 | 20800 | 20850 | 20800 | 263 |
| 386 | 20240306 | 125100 | 5846741350 | 20800 | 20850 | 20850 | 20800 | 127 |
| 387 | 20240306 | 125000 | 5844098400 | 20850 | 20850 | 20850 | 20850 | 758 |
| 388 | 20240306 | 124900 | 5828294100 | 20900 | 20850 | 20900 | 20850 | 1042 |
| 389 | 20240306 | 124800 | 5806565900 | 20900 | 20850 | 20900 | 20850 | 133 |
| 390 | 20240306 | 124700 | 5803787300 | 20850 | 20850 | 20900 | 20850 | 241 |
| 391 | 20240306 | 124600 | 5798756200 | 20850 | 20850 | 20900 | 20850 | 1011 |
| 392 | 20240306 | 124500 | 5777670550 | 20850 | 20900 | 20900 | 20850 | 161 |
| 393 | 20240306 | 124400 | 5774311250 | 20900 | 20850 | 20900 | 20800 | 1381 |
| 394 | 20240306 | 124300 | 5745513050 | 20850 | 20850 | 20850 | 20850 | 57 |
| 395 | 20240306 | 124200 | 5744324600 | 20850 | 20900 | 20900 | 20850 | 87 |
| 396 | 20240306 | 124100 | 5742506950 | 20800 | 20800 | 20800 | 20800 | 25 |
| 397 | 20240306 | 124000 | 5741986950 | 20850 | 20800 | 20850 | 20800 | 333 |
| 398 | 20240306 | 123900 | 5735053900 | 20850 | 20850 | 20850 | 20800 | 60 |
| 399 | 20240306 | 123800 | 5733803500 | 20800 | 20850 | 20850 | 20800 | 99 |
| 400 | 20240306 | 123700 | 5731743900 | 20850 | 20800 | 20850 | 20800 | 635 |
| 401 | 20240306 | 123600 | 5718533550 | 20850 | 20850 | 20900 | 20800 | 357 |
| 402 | 20240306 | 123500 | 5711097900 | 20850 | 20900 | 20900 | 20850 | 775 |
| 403 | 20240306 | 123400 | 5694936750 | 20900 | 20850 | 20900 | 20850 | 238 |
| 404 | 20240306 | 123300 | 5689965950 | 20900 | 20850 | 20900 | 20850 | 1495 |
| 405 | 20240306 | 123200 | 5658794200 | 20850 | 20900 | 20950 | 20850 | 2045 |
| 406 | 20240306 | 123100 | 5616057300 | 20950 | 20950 | 20950 | 20900 | 410 |
| 407 | 20240306 | 123000 | 5607479750 | 20950 | 20950 | 21000 | 20900 | 766 |
| 408 | 20240306 | 122900 | 5591431800 | 20900 | 20900 | 20950 | 20900 | 810 |
| 409 | 20240306 | 122800 | 5574483100 | 20950 | 20950 | 21000 | 20950 | 1080 |
| 410 | 20240306 | 122700 | 5551831650 | 21000 | 21050 | 21050 | 20950 | 3941 |
| 411 | 20240306 | 122600 | 5469170150 | 21050 | 21050 | 21100 | 21000 | 6684 |
| 412 | 20240306 | 122500 | 5328603250 | 21050 | 21000 | 21050 | 20950 | 2863 |
| 413 | 20240306 | 122400 | 5268452350 | 21000 | 21000 | 21050 | 21000 | 1545 |
| 414 | 20240306 | 122300 | 5235943100 | 21000 | 21000 | 21000 | 20900 | 4146 |
| 415 | 20240306 | 122200 | 5149067750 | 21000 | 21000 | 21050 | 21000 | 1499 |
| 416 | 20240306 | 122100 | 5117568800 | 21100 | 20950 | 21100 | 20950 | 2586 |
| 417 | 20240306 | 122000 | 5063195700 | 20950 | 21050 | 21100 | 20950 | 8472 |
| 418 | 20240306 | 121900 | 4884986800 | 21050 | 21050 | 21100 | 21000 | 2007 |
| 419 | 20240306 | 121800 | 4842739800 | 21050 | 21050 | 21100 | 21000 | 5163 |
| 420 | 20240306 | 121700 | 4734079500 | 21050 | 21000 | 21050 | 20950 | 1807 |
| 421 | 20240306 | 121600 | 4696113650 | 21000 | 21000 | 21000 | 20950 | 2797 |
| 422 | 20240306 | 121500 | 4637402850 | 21000 | 21050 | 21050 | 21000 | 6578 |
| 423 | 20240306 | 121400 | 4499088450 | 21050 | 20950 | 21050 | 20900 | 15225 |
| 424 | 20240306 | 121300 | 4179816750 | 20900 | 20900 | 20950 | 20900 | 4125 |
| 425 | 20240306 | 121200 | 4093430350 | 20900 | 20900 | 20950 | 20850 | 3249 |
| 426 | 20240306 | 121100 | 4025550650 | 20900 | 20950 | 20950 | 20900 | 1315 |
| 427 | 20240306 | 121000 | 3998008750 | 20950 | 20900 | 20950 | 20850 | 2881 |
| 428 | 20240306 | 120900 | 3937695500 | 20950 | 20900 | 20950 | 20850 | 1466 |
| 429 | 20240306 | 120800 | 3907056550 | 20850 | 20900 | 20950 | 20850 | 3312 |
| 430 | 20240306 | 120700 | 3837851900 | 20950 | 20900 | 20950 | 20900 | 152 |
| 431 | 20240306 | 120600 | 3834669600 | 20900 | 20900 | 20950 | 20850 | 1509 |
| 432 | 20240306 | 120500 | 3803132600 | 20900 | 20850 | 20900 | 20850 | 2614 |
| 433 | 20240306 | 120400 | 3748501850 | 20850 | 20750 | 20850 | 20750 | 2315 |
| 434 | 20240306 | 120300 | 3700239250 | 20750 | 20850 | 20850 | 20750 | 534 |
| 435 | 20240306 | 120200 | 3689112350 | 20850 | 20650 | 20850 | 20650 | 2421 |
| 436 | 20240306 | 120100 | 3638941850 | 20650 | 20650 | 20650 | 20650 | 74 |
| 437 | 20240306 | 120000 | 3637413750 | 20700 | 20700 | 20700 | 20650 | 94 |
| 438 | 20240306 | 115900 | 3635469850 | 20700 | 20650 | 20750 | 20650 | 103 |
| 439 | 20240306 | 115800 | 3633338100 | 20700 | 20700 | 20750 | 20650 | 2902 |
| 440 | 20240306 | 115700 | 3573284650 | 20700 | 20700 | 20700 | 20700 | 480 |
| 441 | 20240306 | 115600 | 3563348650 | 20700 | 20700 | 20750 | 20700 | 61 |
| 442 | 20240306 | 115500 | 3562085250 | 20700 | 20700 | 20750 | 20700 | 184 |
| 443 | 20240306 | 115400 | 3558275950 | 20700 | 20700 | 20700 | 20700 | 18 |
| 444 | 20240306 | 115300 | 3557903350 | 20700 | 20750 | 20750 | 20700 | 185 |
| 445 | 20240306 | 115200 | 3554071650 | 20750 | 20750 | 20750 | 20750 | 175 |
| 446 | 20240306 | 115100 | 3550440400 | 20750 | 20750 | 20750 | 20750 | 188 |
| 447 | 20240306 | 115000 | 3546539400 | 20800 | 20750 | 20800 | 20750 | 158 |
| 448 | 20240306 | 114900 | 3543255650 | 20700 | 20750 | 20750 | 20700 | 59 |
| 449 | 20240306 | 114800 | 3542032650 | 20700 | 20750 | 20750 | 20700 | 272 |
| 450 | 20240306 | 114700 | 3536389300 | 20750 | 20750 | 20750 | 20750 | 77 |
| 451 | 20240306 | 114600 | 3534791550 | 20750 | 20750 | 20750 | 20750 | 1034 |
| 452 | 20240306 | 114500 | 3513336050 | 20750 | 20800 | 20800 | 20750 | 134 |
| 453 | 20240306 | 114400 | 3510553900 | 20800 | 20800 | 20800 | 20800 | 3 |
| 454 | 20240306 | 114300 | 3510491500 | 20750 | 20750 | 20750 | 20750 | 77 |
| 455 | 20240306 | 114200 | 3508893750 | 20800 | 20750 | 20800 | 20750 | 1081 |
| 456 | 20240306 | 114100 | 3486438000 | 20800 | 20750 | 20800 | 20750 | 29 |
| 457 | 20240306 | 114000 | 3485836150 | 20800 | 20800 | 20800 | 20800 | 75 |
| 458 | 20240306 | 113900 | 3484276150 | 20800 | 20750 | 20800 | 20750 | 61 |
| 459 | 20240306 | 113800 | 3483009900 | 20750 | 20800 | 20800 | 20750 | 268 |
| 460 | 20240306 | 113700 | 3477436650 | 20750 | 20750 | 20750 | 20750 | 2 |
| 461 | 20240306 | 113600 | 3477395150 | 20750 | 20800 | 20800 | 20750 | 81 |
| 462 | 20240306 | 113500 | 3475710650 | 20800 | 20750 | 20800 | 20750 | 55 |
| 463 | 20240306 | 113400 | 3474569350 | 20750 | 20750 | 20800 | 20750 | 231 |
| 464 | 20240306 | 113300 | 3469776050 | 20750 | 20750 | 20750 | 20750 | 333 |
| 465 | 20240306 | 113200 | 3462866300 | 20750 | 20800 | 20800 | 20750 | 205 |
| 466 | 20240306 | 113100 | 3458612400 | 20750 | 20750 | 20750 | 20750 | 176 |
| 467 | 20240306 | 113000 | 3454960400 | 20750 | 20750 | 20750 | 20750 | 132 |
| 468 | 20240306 | 112900 | 3452221400 | 20800 | 20750 | 20800 | 20750 | 380 |
| 469 | 20240306 | 112800 | 3444331400 | 20750 | 20750 | 20750 | 20750 | 19 |
| 470 | 20240306 | 112700 | 3443937150 | 20800 | 20800 | 20800 | 20800 | 490 |
| 471 | 20240306 | 112600 | 3433745150 | 20850 | 20850 | 20850 | 20850 | 339 |
| 472 | 20240306 | 112500 | 3426677000 | 20800 | 20800 | 20800 | 20800 | 2155 |
| 473 | 20240306 | 112400 | 3381853000 | 20800 | 20800 | 20800 | 20800 | 202 |
| 474 | 20240306 | 112300 | 3377651400 | 20800 | 20850 | 20850 | 20800 | 630 |
| 475 | 20240306 | 112200 | 3364523400 | 20850 | 20850 | 20850 | 20850 | 47 |
| 476 | 20240306 | 112100 | 3363543450 | 20850 | 20800 | 20850 | 20800 | 290 |
| 477 | 20240306 | 112000 | 3357498200 | 20850 | 20800 | 20850 | 20800 | 122 |
| 478 | 20240306 | 111900 | 3354960000 | 20800 | 20800 | 20800 | 20800 | 133 |
| 479 | 20240306 | 111800 | 3352193600 | 20800 | 20850 | 20850 | 20800 | 285 |
| 480 | 20240306 | 111700 | 3346251750 | 20850 | 20800 | 20850 | 20800 | 115 |
| 481 | 20240306 | 111600 | 3343859500 | 20800 | 20800 | 20800 | 20800 | 49 |
| 482 | 20240306 | 111500 | 3342840300 | 20800 | 20850 | 20850 | 20800 | 558 |
| 483 | 20240306 | 111400 | 3331232650 | 20850 | 20900 | 20900 | 20850 | 2165 |
| 484 | 20240306 | 111300 | 3286090700 | 20900 | 20900 | 20900 | 20850 | 60 |
| 485 | 20240306 | 111200 | 3284838200 | 20850 | 20900 | 20900 | 20850 | 510 |
| 486 | 20240306 | 111100 | 3274181900 | 20900 | 20900 | 20900 | 20850 | 272 |
| 487 | 20240306 | 111000 | 3268497850 | 20900 | 20900 | 20900 | 20850 | 17 |
| 488 | 20240306 | 110900 | 3268143200 | 20850 | 20900 | 20900 | 20850 | 238 |
| 489 | 20240306 | 110800 | 3263173500 | 20900 | 20850 | 20900 | 20850 | 512 |
| 490 | 20240306 | 110700 | 3252478500 | 20850 | 20850 | 20900 | 20850 | 801 |
| 491 | 20240306 | 110600 | 3235764650 | 20850 | 20850 | 20850 | 20800 | 589 |
| 492 | 20240306 | 110500 | 3223484100 | 20850 | 20850 | 20850 | 20800 | 649 |
| 493 | 20240306 | 110400 | 3209965000 | 20800 | 20800 | 20850 | 20800 | 476 |
| 494 | 20240306 | 110300 | 3200050400 | 20800 | 20800 | 20850 | 20750 | 354 |
| 495 | 20240306 | 110200 | 3192686550 | 20800 | 20750 | 20800 | 20750 | 864 |
| 496 | 20240306 | 110100 | 3174757400 | 20700 | 20650 | 20750 | 20650 | 627 |
| 497 | 20240306 | 110000 | 3161777050 | 20750 | 20750 | 20750 | 20650 | 430 |
| 498 | 20240306 | 105900 | 3152872600 | 20750 | 20700 | 20750 | 20650 | 88 |
| 499 | 20240306 | 105800 | 3151052100 | 20750 | 20750 | 20750 | 20700 | 173 |
| 500 | 20240306 | 105700 | 3147470500 | 20750 | 20700 | 20750 | 20650 | 188 |
| 501 | 20240306 | 105600 | 3143579050 | 20700 | 20700 | 20750 | 20650 | 747 |
| 502 | 20240306 | 105500 | 3128116700 | 20700 | 20700 | 20700 | 20700 | 101 |
| 503 | 20240306 | 105400 | 3126026000 | 20650 | 20700 | 20700 | 20650 | 1689 |
| 504 | 20240306 | 105300 | 3091068600 | 20700 | 20650 | 20700 | 20650 | 13 |
| 505 | 20240306 | 105200 | 3090800100 | 20650 | 20650 | 20650 | 20650 | 1258 |
| 506 | 20240306 | 105100 | 3064822400 | 20650 | 20700 | 20700 | 20650 | 87 |
| 507 | 20240306 | 105000 | 3063025700 | 20650 | 20650 | 20650 | 20650 | 162 |
| 508 | 20240306 | 104900 | 3059680400 | 20650 | 20650 | 20650 | 20650 | 1041 |
| 509 | 20240306 | 104800 | 3038183750 | 20650 | 20650 | 20700 | 20650 | 373 |
| 510 | 20240306 | 104700 | 3030481150 | 20650 | 20700 | 20700 | 20650 | 140 |
| 511 | 20240306 | 104600 | 3027585550 | 20650 | 20650 | 20750 | 20650 | 562 |
| 512 | 20240306 | 104500 | 3015971400 | 20650 | 20700 | 20700 | 20650 | 60 |
| 513 | 20240306 | 104400 | 3014731900 | 20700 | 20700 | 20700 | 20700 | 438 |
| 514 | 20240306 | 104300 | 3005665300 | 20700 | 20650 | 20750 | 20600 | 884 |
| 515 | 20240306 | 104200 | 2987359900 | 20700 | 20700 | 20700 | 20600 | 2657 |
| 516 | 20240306 | 104100 | 2932475450 | 20700 | 20700 | 20750 | 20700 | 930 |
| 517 | 20240306 | 104000 | 2913224150 | 20700 | 20700 | 20750 | 20700 | 424 |
| 518 | 20240306 | 103900 | 2904439350 | 20700 | 20700 | 20700 | 20700 | 626 |
| 519 | 20240306 | 103800 | 2891481150 | 20700 | 20700 | 20700 | 20700 | 279 |
| 520 | 20240306 | 103700 | 2885705850 | 20700 | 20700 | 20750 | 20650 | 726 |
| 521 | 20240306 | 103600 | 2870675850 | 20700 | 20700 | 20750 | 20650 | 604 |
| 522 | 20240306 | 103500 | 2858162800 | 20750 | 20700 | 20750 | 20700 | 859 |
| 523 | 20240306 | 103400 | 2840381300 | 20700 | 20700 | 20700 | 20650 | 286 |
| 524 | 20240306 | 103300 | 2834463650 | 20750 | 20650 | 20750 | 20650 | 1654 |
| 525 | 20240306 | 103200 | 2800299700 | 20650 | 20650 | 20650 | 20650 | 100 |
| 526 | 20240306 | 103100 | 2798234700 | 20650 | 20650 | 20650 | 20650 | 132 |
| 527 | 20240306 | 103000 | 2795508900 | 20650 | 20650 | 20700 | 20650 | 3212 |
| 528 | 20240306 | 102900 | 2729181050 | 20650 | 20650 | 20700 | 20600 | 1577 |
| 529 | 20240306 | 102800 | 2696630650 | 20700 | 20650 | 20700 | 20650 | 909 |
| 530 | 20240306 | 102700 | 2677859750 | 20650 | 20650 | 20750 | 20650 | 1125 |
| 531 | 20240306 | 102600 | 2654598150 | 20650 | 20750 | 20750 | 20650 | 198 |
| 532 | 20240306 | 102500 | 2650509300 | 20650 | 20650 | 20700 | 20650 | 883 |
| 533 | 20240306 | 102400 | 2632275300 | 20700 | 20700 | 20700 | 20700 | 1162 |
| 534 | 20240306 | 102300 | 2608221900 | 20700 | 20700 | 20750 | 20700 | 1143 |
| 535 | 20240306 | 102200 | 2584558700 | 20750 | 20750 | 20750 | 20700 | 3087 |
| 536 | 20240306 | 102100 | 2520611000 | 20800 | 20750 | 20800 | 20700 | 514 |
| 537 | 20240306 | 102000 | 2509936200 | 20750 | 20750 | 20750 | 20700 | 884 |
| 538 | 20240306 | 101900 | 2491599500 | 20700 | 20750 | 20750 | 20700 | 1529 |
| 539 | 20240306 | 101800 | 2459881350 | 20750 | 20750 | 20800 | 20750 | 191 |
| 540 | 20240306 | 101700 | 2455913200 | 20800 | 20750 | 20800 | 20750 | 1589 |
| 541 | 20240306 | 101600 | 2422930450 | 20750 | 20750 | 20750 | 20750 | 31 |
| 542 | 20240306 | 101500 | 2422287200 | 20750 | 20750 | 20750 | 20750 | 490 |
| 543 | 20240306 | 101400 | 2412119700 | 20750 | 20750 | 20750 | 20750 | 250 |
| 544 | 20240306 | 101300 | 2406932200 | 20800 | 20800 | 20800 | 20750 | 434 |
| 545 | 20240306 | 101200 | 2397913800 | 20800 | 20750 | 20800 | 20750 | 1105 |
| 546 | 20240306 | 101100 | 2374981000 | 20750 | 20750 | 20750 | 20750 | 18 |
| 547 | 20240306 | 101000 | 2374607500 | 20800 | 20800 | 20800 | 20750 | 1174 |
| 548 | 20240306 | 100900 | 2350189100 | 20800 | 20750 | 20850 | 20750 | 508 |
| 549 | 20240306 | 100800 | 2339619150 | 20750 | 20800 | 20800 | 20750 | 607 |
| 550 | 20240306 | 100700 | 2327023850 | 20800 | 20800 | 20800 | 20800 | 2862 |
| 551 | 20240306 | 100600 | 2267494250 | 20800 | 20850 | 20850 | 20800 | 287 |
| 552 | 20240306 | 100500 | 2261517950 | 20850 | 20850 | 20850 | 20800 | 133 |
| 553 | 20240306 | 100400 | 2258750500 | 20850 | 20800 | 20850 | 20800 | 612 |
| 554 | 20240306 | 100300 | 2246020850 | 20850 | 20750 | 20850 | 20750 | 202 |
| 555 | 20240306 | 100200 | 2241821150 | 20750 | 20800 | 20800 | 20750 | 325 |
| 556 | 20240306 | 100100 | 2235064850 | 20800 | 20850 | 20850 | 20750 | 3923 |
| 557 | 20240306 | 100000 | 2153387000 | 20900 | 20900 | 20900 | 20850 | 521 |
| 558 | 20240306 | 095900 | 2142498650 | 20900 | 20950 | 20950 | 20850 | 211 |
| 559 | 20240306 | 095800 | 2138086950 | 20850 | 20850 | 20950 | 20850 | 2254 |
| 560 | 20240306 | 095700 | 2090884600 | 20850 | 20850 | 20950 | 20850 | 81 |
| 561 | 20240306 | 095600 | 2089192500 | 20950 | 20850 | 20950 | 20800 | 510 |
| 562 | 20240306 | 095500 | 2078544300 | 20850 | 20800 | 20850 | 20750 | 1260 |
| 563 | 20240306 | 095400 | 2052339450 | 20750 | 20800 | 20850 | 20750 | 877 |
| 564 | 20240306 | 095300 | 2034092650 | 20800 | 20950 | 20950 | 20800 | 2858 |
| 565 | 20240306 | 095200 | 1974476050 | 20950 | 20950 | 21000 | 20900 | 1131 |
| 566 | 20240306 | 095100 | 1950771350 | 20950 | 21000 | 21100 | 20950 | 4746 |
| 567 | 20240306 | 095000 | 1851210900 | 20950 | 20850 | 21000 | 20850 | 4036 |
| 568 | 20240306 | 094900 | 1766665950 | 20850 | 20800 | 20850 | 20750 | 2267 |
| 569 | 20240306 | 094800 | 1719418950 | 20800 | 20800 | 20800 | 20750 | 1892 |
| 570 | 20240306 | 094700 | 1680065450 | 20750 | 20750 | 20750 | 20700 | 186 |
| 571 | 20240306 | 094600 | 1676207850 | 20700 | 20750 | 20750 | 20700 | 721 |
| 572 | 20240306 | 094500 | 1661247750 | 20750 | 20700 | 20750 | 20700 | 858 |
| 573 | 20240306 | 094400 | 1643445000 | 20750 | 20700 | 20750 | 20700 | 850 |
| 574 | 20240306 | 094300 | 1625831200 | 20700 | 20700 | 20700 | 20700 | 268 |
| 575 | 20240306 | 094200 | 1620283600 | 20750 | 20800 | 20800 | 20700 | 873 |
| 576 | 20240306 | 094100 | 1602169850 | 20750 | 20800 | 20800 | 20700 | 3721 |
| 577 | 20240306 | 094000 | 1524918650 | 20800 | 20650 | 20800 | 20650 | 3779 |
| 578 | 20240306 | 093900 | 1446646850 | 20650 | 20550 | 20650 | 20550 | 1067 |
| 579 | 20240306 | 093800 | 1424658550 | 20550 | 20450 | 20600 | 20450 | 771 |
| 580 | 20240306 | 093700 | 1408815000 | 20500 | 20500 | 20600 | 20450 | 1302 |
| 581 | 20240306 | 093600 | 1382127550 | 20500 | 20550 | 20550 | 20500 | 2263 |
| 582 | 20240306 | 093500 | 1335700750 | 20550 | 20500 | 20600 | 20500 | 484 |
| 583 | 20240306 | 093400 | 1325755150 | 20500 | 20550 | 20550 | 20500 | 1454 |
| 584 | 20240306 | 093300 | 1295940700 | 20550 | 20500 | 20550 | 20500 | 420 |
| 585 | 20240306 | 093200 | 1287318550 | 20500 | 20600 | 20600 | 20500 | 5258 |
| 586 | 20240306 | 093100 | 1179377100 | 20600 | 20550 | 20600 | 20550 | 1981 |
| 587 | 20240306 | 093000 | 1138651600 | 20550 | 20650 | 20650 | 20550 | 1802 |
| 588 | 20240306 | 092900 | 1101530200 | 20650 | 20700 | 20700 | 20600 | 1637 |
| 589 | 20240306 | 092800 | 1067755800 | 20700 | 20700 | 20700 | 20650 | 272 |
| 590 | 20240306 | 092700 | 1062126050 | 20700 | 20650 | 20700 | 20600 | 1186 |
| 591 | 20240306 | 092600 | 1037599450 | 20600 | 20600 | 20650 | 20550 | 1775 |
| 592 | 20240306 | 092500 | 1001035500 | 20650 | 20650 | 20650 | 20550 | 1544 |
| 593 | 20240306 | 092400 | 969199450 | 20650 | 20600 | 20650 | 20550 | 2807 |
| 594 | 20240306 | 092300 | 911394700 | 20600 | 20600 | 20650 | 20550 | 3285 |
| 595 | 20240306 | 092200 | 843765350 | 20600 | 20600 | 20600 | 20550 | 1530 |
| 596 | 20240306 | 092100 | 812251950 | 20600 | 20550 | 20600 | 20550 | 167 |
| 597 | 20240306 | 092000 | 808814050 | 20550 | 20600 | 20600 | 20550 | 443 |
| 598 | 20240306 | 091900 | 799705350 | 20550 | 20600 | 20600 | 20550 | 184 |
| 599 | 20240306 | 091800 | 795920600 | 20600 | 20550 | 20600 | 20550 | 519 |
| 600 | 20240306 | 091700 | 785244100 | 20550 | 20550 | 20600 | 20550 | 1224 |
| 601 | 20240306 | 091600 | 760066600 | 20550 | 20500 | 20550 | 20450 | 1792 |
| 602 | 20240306 | 091500 | 723328200 | 20500 | 20450 | 20500 | 20450 | 105 |
| 603 | 20240306 | 091400 | 721177550 | 20450 | 20400 | 20500 | 20350 | 1592 |
| 604 | 20240306 | 091300 | 688650550 | 20400 | 20350 | 20400 | 20350 | 1602 |
| 605 | 20240306 | 091200 | 656042850 | 20350 | 20400 | 20400 | 20350 | 931 |
| 606 | 20240306 | 091100 | 637091400 | 20400 | 20400 | 20400 | 20350 | 647 |
| 607 | 20240306 | 091000 | 623894300 | 20400 | 20400 | 20450 | 20350 | 929 |
| 608 | 20240306 | 090900 | 604947750 | 20400 | 20400 | 20450 | 20400 | 814 |
| 609 | 20240306 | 090800 | 588337550 | 20450 | 20500 | 20500 | 20350 | 2018 |
| 610 | 20240306 | 090700 | 547138750 | 20500 | 20500 | 20500 | 20400 | 1260 |
| 611 | 20240306 | 090600 | 521410800 | 20400 | 20400 | 20500 | 20400 | 4004 |
| 612 | 20240306 | 090500 | 439598850 | 20400 | 20450 | 20450 | 20400 | 3011 |
| 613 | 20240306 | 090400 | 378146700 | 20400 | 20600 | 20600 | 20400 | 3351 |
| 614 | 20240306 | 090300 | 309557900 | 20550 | 20450 | 20600 | 20400 | 2667 |
| 615 | 20240306 | 090200 | 255052650 | 20450 | 20450 | 20550 | 20400 | 3088 |
| 616 | 20240306 | 090100 | 191805300 | 20450 | 20450 | 20500 | 20350 | 2816 |
| 617 | 20240306 | 090000 | 134305000 | 20400 | 20400 | 20600 | 20400 | 6516 |