34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 3 | 20240306 | 192700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240306 | 192600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240306 | 192500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240306 | 192400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240306 | 192300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240306 | 192200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240306 | 192100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240306 | 192000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240306 | 191900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240306 | 191800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240306 | 191700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240306 | 191600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240306 | 191500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240306 | 191400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240306 | 191300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240306 | 191200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240306 | 191100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240306 | 191000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240306 | 190900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240306 | 190800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240306 | 190700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240306 | 190600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240306 | 190500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240306 | 190400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240306 | 190300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240306 | 190200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240306 | 190100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240306 | 190000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240306 | 185900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240306 | 185800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 33 | 20240306 | 185700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240306 | 185600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240306 | 185500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240306 | 185400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240306 | 185300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240306 | 185200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240306 | 185100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240306 | 185000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240306 | 184900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240306 | 184800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240306 | 184700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240306 | 184600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240306 | 184500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240306 | 184400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240306 | 184300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240306 | 184200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240306 | 184100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240306 | 184000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240306 | 183900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240306 | 183800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240306 | 183700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240306 | 183600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240306 | 183500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240306 | 183400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240306 | 183300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240306 | 183200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240306 | 183100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240306 | 183000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240306 | 182900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240306 | 182800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 63 | 20240306 | 182700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240306 | 182600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240306 | 182500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240306 | 182400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240306 | 182300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240306 | 182200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240306 | 182100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240306 | 182000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240306 | 181900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240306 | 181800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240306 | 181700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240306 | 181600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240306 | 181500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240306 | 181400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240306 | 181300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240306 | 181200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240306 | 181100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240306 | 181000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240306 | 180900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240306 | 180800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240306 | 180700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240306 | 180600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240306 | 180500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240306 | 180400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240306 | 180300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240306 | 180200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240306 | 180100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240306 | 180000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240306 | 175900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240306 | 175800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 93 | 20240306 | 175700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240306 | 175600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240306 | 175500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240306 | 175400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240306 | 175300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240306 | 175200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240306 | 175100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240306 | 175000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240306 | 174900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240306 | 174800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240306 | 174700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240306 | 174600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240306 | 174500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240306 | 174400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240306 | 174300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240306 | 174200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240306 | 174100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240306 | 174000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240306 | 173900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240306 | 173800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240306 | 173700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240306 | 173600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240306 | 173500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240306 | 173400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240306 | 173300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240306 | 173200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240306 | 173100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240306 | 173000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240306 | 172900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240306 | 172800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 123 | 20240306 | 172700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240306 | 172600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240306 | 172500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240306 | 172400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240306 | 172300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240306 | 172200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240306 | 172100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240306 | 172000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240306 | 171900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240306 | 171800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240306 | 171700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240306 | 171600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240306 | 171500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240306 | 171400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240306 | 171300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240306 | 171200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240306 | 171100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240306 | 171000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240306 | 170900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240306 | 170800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240306 | 170700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240306 | 170600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240306 | 170500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240306 | 170400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240306 | 170300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240306 | 170200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240306 | 170100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240306 | 170000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240306 | 165900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240306 | 165800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 153 | 20240306 | 165700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240306 | 165600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240306 | 165500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240306 | 165400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240306 | 165300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240306 | 165200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240306 | 165100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240306 | 165000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240306 | 164900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240306 | 164800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240306 | 164700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240306 | 164600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240306 | 164500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240306 | 164400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240306 | 164300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240306 | 164200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240306 | 164100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240306 | 164000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240306 | 163900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240306 | 163800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240306 | 163700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240306 | 163600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240306 | 163500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240306 | 163400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240306 | 163300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240306 | 163200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240306 | 163100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240306 | 163000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240306 | 162900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240306 | 162800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 183 | 20240306 | 162700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240306 | 162600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240306 | 162500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240306 | 162400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240306 | 162300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240306 | 162200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240306 | 162100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240306 | 162000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240306 | 161900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240306 | 161800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240306 | 161700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240306 | 161600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240306 | 161500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240306 | 161400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240306 | 161300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240306 | 161200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240306 | 161100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240306 | 161000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240306 | 160900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240306 | 160800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240306 | 160700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240306 | 160600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240306 | 160500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240306 | 160400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240306 | 160300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240306 | 160200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240306 | 160100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240306 | 160000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240306 | 155900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240306 | 155800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 213 | 20240306 | 155700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240306 | 155600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240306 | 155500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240306 | 155400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240306 | 155300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240306 | 155200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240306 | 155100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240306 | 155000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240306 | 154900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240306 | 154800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240306 | 154700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240306 | 154600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240306 | 154500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240306 | 154400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240306 | 154300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240306 | 154200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240306 | 154100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240306 | 154000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240306 | 153900 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240306 | 153800 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240306 | 153700 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240306 | 153600 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240306 | 153500 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240306 | 153400 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240306 | 153300 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240306 | 153200 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240306 | 153100 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240306 | 153000 | 16718208800 | 21200 | 21200 | 21200 | 21200 | 21868 |
| 241 | 20240306 | 152900 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240306 | 152800 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 243 | 20240306 | 152700 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240306 | 152600 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240306 | 152500 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240306 | 152400 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240306 | 152300 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240306 | 152200 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240306 | 152100 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240306 | 152000 | 16254607200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240306 | 151900 | 16254607200 | 21200 | 21100 | 21300 | 21050 | 25105 |
| 252 | 20240306 | 151800 | 15722591350 | 21150 | 20950 | 21200 | 20900 | 59035 |
| 253 | 20240306 | 151700 | 14481390750 | 20950 | 20850 | 20950 | 20800 | 20423 |
| 254 | 20240306 | 151600 | 14055232100 | 20850 | 20800 | 20850 | 20800 | 2308 |
| 255 | 20240306 | 151500 | 14007124750 | 20850 | 20750 | 20850 | 20700 | 6465 |
| 256 | 20240306 | 151400 | 13872561450 | 20750 | 20750 | 20750 | 20700 | 4873 |
| 257 | 20240306 | 151300 | 13771580100 | 20750 | 20750 | 20800 | 20700 | 4187 |
| 258 | 20240306 | 151200 | 13684525350 | 20750 | 20800 | 20800 | 20700 | 3509 |
| 259 | 20240306 | 151100 | 13611688900 | 20800 | 20750 | 20800 | 20750 | 1877 |
| 260 | 20240306 | 151000 | 13572679550 | 20800 | 20650 | 20800 | 20650 | 5178 |
| 261 | 20240306 | 150900 | 13465203250 | 20700 | 20650 | 20700 | 20650 | 2660 |
| 262 | 20240306 | 150800 | 13410177900 | 20650 | 20700 | 20700 | 20650 | 943 |
| 263 | 20240306 | 150700 | 13390698450 | 20700 | 20700 | 20700 | 20650 | 365 |
| 264 | 20240306 | 150600 | 13383145100 | 20700 | 20700 | 20750 | 20550 | 9071 |
| 265 | 20240306 | 150500 | 13196082450 | 20750 | 20750 | 20750 | 20650 | 3729 |
| 266 | 20240306 | 150400 | 13118927300 | 20750 | 20700 | 20750 | 20700 | 1197 |
| 267 | 20240306 | 150300 | 13094093400 | 20750 | 20750 | 20750 | 20700 | 941 |
| 268 | 20240306 | 150200 | 13074602500 | 20700 | 20650 | 20750 | 20650 | 2793 |
| 269 | 20240306 | 150100 | 13016788550 | 20650 | 20650 | 20650 | 20600 | 1632 |
| 270 | 20240306 | 150000 | 12983091200 | 20650 | 20650 | 20650 | 20600 | 1576 |
| 271 | 20240306 | 145900 | 12950553050 | 20650 | 20650 | 20650 | 20600 | 583 |
| 272 | 20240306 | 145800 | 12938520400 | 20650 | 20650 | 20700 | 20600 | 577 |
| 273 | 20240306 | 145700 | 12926612600 | 20700 | 20650 | 20700 | 20650 | 954 |
| 274 | 20240306 | 145600 | 12906907450 | 20700 | 20700 | 20700 | 20650 | 1443 |
| 275 | 20240306 | 145500 | 12877069250 | 20700 | 20600 | 20750 | 20600 | 2464 |
| 276 | 20240306 | 145400 | 12826139100 | 20550 | 20550 | 20600 | 20500 | 1114 |
| 277 | 20240306 | 145300 | 12803247300 | 20550 | 20550 | 20550 | 20500 | 238 |
| 278 | 20240306 | 145200 | 12798360850 | 20500 | 20600 | 20600 | 20500 | 473 |
| 279 | 20240306 | 145100 | 12788630750 | 20500 | 20600 | 20650 | 20500 | 1827 |
| 280 | 20240306 | 145000 | 12750970800 | 20600 | 20550 | 20750 | 20500 | 12825 |
| 281 | 20240306 | 144900 | 12485910350 | 20600 | 20600 | 20600 | 20500 | 188 |
| 282 | 20240306 | 144800 | 12482038550 | 20600 | 20600 | 20600 | 20500 | 1024 |
| 283 | 20240306 | 144700 | 12460969550 | 20600 | 20500 | 20600 | 20500 | 324 |
| 284 | 20240306 | 144600 | 12454311950 | 20550 | 20600 | 20600 | 20550 | 1104 |
| 285 | 20240306 | 144500 | 12431600050 | 20600 | 20600 | 20600 | 20550 | 1677 |
| 286 | 20240306 | 144400 | 12397060200 | 20600 | 20500 | 20600 | 20500 | 4375 |
| 287 | 20240306 | 144300 | 12307237550 | 20450 | 20500 | 20500 | 20400 | 1592 |
| 288 | 20240306 | 144200 | 12274685300 | 20450 | 20450 | 20450 | 20450 | 10 |
| 289 | 20240306 | 144100 | 12274480800 | 20500 | 20450 | 20500 | 20450 | 231 |
| 290 | 20240306 | 144000 | 12269755650 | 20500 | 20500 | 20500 | 20450 | 707 |
| 291 | 20240306 | 143900 | 12255292300 | 20500 | 20450 | 20500 | 20400 | 192 |
| 292 | 20240306 | 143800 | 12251358100 | 20450 | 20450 | 20450 | 20400 | 47 |
| 293 | 20240306 | 143700 | 12250397000 | 20450 | 20400 | 20450 | 20400 | 506 |
| 294 | 20240306 | 143600 | 12240070450 | 20400 | 20450 | 20500 | 20400 | 611 |
| 295 | 20240306 | 143500 | 12227567700 | 20450 | 20450 | 20450 | 20450 | 273 |
| 296 | 20240306 | 143400 | 12221984850 | 20450 | 20450 | 20500 | 20400 | 769 |
| 297 | 20240306 | 143300 | 12206259300 | 20450 | 20500 | 20500 | 20450 | 544 |
| 298 | 20240306 | 143200 | 12195119700 | 20550 | 20500 | 20550 | 20450 | 1138 |
| 299 | 20240306 | 143100 | 12171795350 | 20550 | 20550 | 20550 | 20500 | 1344 |
| 300 | 20240306 | 143000 | 12144185250 | 20550 | 20500 | 20550 | 20500 | 1799 |
| 301 | 20240306 | 142900 | 12107303700 | 20500 | 20450 | 20500 | 20450 | 506 |
| 302 | 20240306 | 142800 | 12096944250 | 20450 | 20500 | 20500 | 20450 | 1268 |
| 303 | 20240306 | 142700 | 12071012250 | 20500 | 20500 | 20500 | 20450 | 90 |
| 304 | 20240306 | 142600 | 12069167750 | 20500 | 20500 | 20500 | 20450 | 220 |
| 305 | 20240306 | 142500 | 12064665250 | 20550 | 20450 | 20550 | 20450 | 289 |
| 306 | 20240306 | 142400 | 12058746750 | 20500 | 20500 | 20550 | 20500 | 457 |
| 307 | 20240306 | 142300 | 12049378150 | 20500 | 20500 | 20550 | 20500 | 431 |
| 308 | 20240306 | 142200 | 12040540100 | 20500 | 20500 | 20500 | 20450 | 1521 |
| 309 | 20240306 | 142100 | 12009359650 | 20500 | 20450 | 20500 | 20450 | 889 |
| 310 | 20240306 | 142000 | 11991179450 | 20450 | 20400 | 20450 | 20400 | 700 |
| 311 | 20240306 | 141900 | 11976874100 | 20400 | 20450 | 20450 | 20400 | 791 |
| 312 | 20240306 | 141800 | 11960698550 | 20350 | 20300 | 20450 | 20300 | 2186 |
| 313 | 20240306 | 141700 | 11916096700 | 20350 | 20300 | 20350 | 20300 | 2551 |
| 314 | 20240306 | 141600 | 11864248250 | 20300 | 20350 | 20350 | 20300 | 80 |
| 315 | 20240306 | 141500 | 11862624150 | 20350 | 20300 | 20350 | 20300 | 214 |
| 316 | 20240306 | 141400 | 11858279900 | 20350 | 20300 | 20350 | 20250 | 251 |
| 317 | 20240306 | 141300 | 11853191850 | 20300 | 20350 | 20350 | 20300 | 617 |
| 318 | 20240306 | 141200 | 11840663150 | 20350 | 20300 | 20350 | 20300 | 1618 |
| 319 | 20240306 | 141100 | 11807815250 | 20300 | 20300 | 20300 | 20250 | 425 |
| 320 | 20240306 | 141000 | 11799202450 | 20350 | 20350 | 20350 | 20350 | 12 |
| 321 | 20240306 | 140900 | 11798958250 | 20350 | 20300 | 20350 | 20250 | 306 |
| 322 | 20240306 | 140800 | 11792737600 | 20200 | 20250 | 20250 | 20200 | 413 |
| 323 | 20240306 | 140700 | 11784391800 | 20300 | 20300 | 20300 | 20250 | 1819 |
| 324 | 20240306 | 140600 | 11747544950 | 20250 | 20300 | 20350 | 20250 | 1111 |
| 325 | 20240306 | 140500 | 11725035600 | 20300 | 20350 | 20350 | 20300 | 115 |
| 326 | 20240306 | 140400 | 11722701050 | 20300 | 20350 | 20350 | 20300 | 1182 |
| 327 | 20240306 | 140300 | 11698684600 | 20350 | 20400 | 20400 | 20300 | 701 |
| 328 | 20240306 | 140200 | 11684415450 | 20400 | 20300 | 20400 | 20300 | 489 |
| 329 | 20240306 | 140100 | 11674464250 | 20350 | 20350 | 20350 | 20350 | 1628 |
| 330 | 20240306 | 140000 | 11641334450 | 20350 | 20300 | 20350 | 20300 | 384 |
| 331 | 20240306 | 135900 | 11633537650 | 20350 | 20300 | 20350 | 20250 | 941 |
| 332 | 20240306 | 135800 | 11614434000 | 20350 | 20350 | 20350 | 20300 | 1074 |
| 333 | 20240306 | 135700 | 11592631550 | 20350 | 20300 | 20350 | 20300 | 144 |
| 334 | 20240306 | 135600 | 11589707750 | 20350 | 20350 | 20350 | 20300 | 136 |
| 335 | 20240306 | 135500 | 11586940200 | 20350 | 20400 | 20400 | 20350 | 1186 |
| 336 | 20240306 | 135400 | 11562801200 | 20400 | 20400 | 20400 | 20400 | 300 |
| 337 | 20240306 | 135300 | 11556681200 | 20400 | 20350 | 20400 | 20350 | 829 |
| 338 | 20240306 | 135200 | 11539811000 | 20400 | 20400 | 20400 | 20400 | 1082 |
| 339 | 20240306 | 135100 | 11517738200 | 20400 | 20400 | 20400 | 20400 | 620 |
| 340 | 20240306 | 135000 | 11505090200 | 20450 | 20400 | 20450 | 20400 | 432 |
| 341 | 20240306 | 134900 | 11496266650 | 20450 | 20450 | 20450 | 20400 | 197 |
| 342 | 20240306 | 134800 | 11492238300 | 20400 | 20450 | 20450 | 20400 | 1859 |
| 343 | 20240306 | 134700 | 11454237250 | 20400 | 20450 | 20450 | 20400 | 181 |
| 344 | 20240306 | 134600 | 11450539800 | 20450 | 20450 | 20450 | 20400 | 82 |
| 345 | 20240306 | 134500 | 11448864400 | 20450 | 20350 | 20450 | 20300 | 3802 |
| 346 | 20240306 | 134400 | 11371369500 | 20350 | 20350 | 20350 | 20300 | 560 |
| 347 | 20240306 | 134300 | 11359974150 | 20350 | 20350 | 20400 | 20350 | 276 |
| 348 | 20240306 | 134200 | 11354355400 | 20350 | 20350 | 20400 | 20350 | 292 |
| 349 | 20240306 | 134100 | 11348403900 | 20400 | 20400 | 20400 | 20400 | 236 |
| 350 | 20240306 | 134000 | 11343589500 | 20400 | 20350 | 20400 | 20300 | 254 |
| 351 | 20240306 | 133900 | 11338421500 | 20350 | 20400 | 20400 | 20350 | 33 |
| 352 | 20240306 | 133800 | 11337749900 | 20400 | 20350 | 20400 | 20300 | 745 |
| 353 | 20240306 | 133700 | 11322625250 | 20350 | 20400 | 20400 | 20350 | 131 |
| 354 | 20240306 | 133600 | 11319959300 | 20400 | 20350 | 20400 | 20350 | 684 |
| 355 | 20240306 | 133500 | 11306038600 | 20400 | 20300 | 20400 | 20300 | 1325 |
| 356 | 20240306 | 133400 | 11279099700 | 20300 | 20400 | 20400 | 20300 | 1072 |
| 357 | 20240306 | 133300 | 11257334500 | 20350 | 20400 | 20400 | 20350 | 1803 |
| 358 | 20240306 | 133200 | 11220643350 | 20400 | 20400 | 20400 | 20350 | 333 |
| 359 | 20240306 | 133100 | 11213855700 | 20400 | 20400 | 20450 | 20400 | 353 |
| 360 | 20240306 | 133000 | 11206653200 | 20450 | 20450 | 20450 | 20400 | 1449 |
| 361 | 20240306 | 132900 | 11177092550 | 20500 | 20450 | 20500 | 20400 | 1727 |
| 362 | 20240306 | 132800 | 11141812150 | 20450 | 20450 | 20500 | 20450 | 612 |
| 363 | 20240306 | 132700 | 11129296150 | 20450 | 20500 | 20500 | 20450 | 107 |
| 364 | 20240306 | 132600 | 11127107950 | 20500 | 20450 | 20500 | 20450 | 406 |
| 365 | 20240306 | 132500 | 11118795150 | 20450 | 20450 | 20500 | 20450 | 312 |
| 366 | 20240306 | 132400 | 11112409450 | 20450 | 20450 | 20500 | 20450 | 67 |
| 367 | 20240306 | 132300 | 11111039100 | 20500 | 20500 | 20500 | 20450 | 354 |
| 368 | 20240306 | 132200 | 11103787250 | 20500 | 20450 | 20550 | 20450 | 371 |
| 369 | 20240306 | 132100 | 11096180900 | 20450 | 20450 | 20450 | 20450 | 85 |
| 370 | 20240306 | 132000 | 11094442650 | 20500 | 20500 | 20500 | 20450 | 181 |
| 371 | 20240306 | 131900 | 11090732750 | 20450 | 20550 | 20550 | 20450 | 951 |
| 372 | 20240306 | 131800 | 11071240700 | 20450 | 20500 | 20500 | 20450 | 162 |
| 373 | 20240306 | 131700 | 11067926250 | 20500 | 20500 | 20500 | 20500 | 344 |
| 374 | 20240306 | 131600 | 11060874250 | 20450 | 20550 | 20550 | 20450 | 115 |
| 375 | 20240306 | 131500 | 11058519350 | 20550 | 20500 | 20550 | 20450 | 658 |
| 376 | 20240306 | 131400 | 11045031600 | 20500 | 20550 | 20650 | 20450 | 3297 |
| 377 | 20240306 | 131300 | 10977429050 | 20550 | 20550 | 20650 | 20550 | 2468 |
| 378 | 20240306 | 131200 | 10926697150 | 20550 | 20600 | 20600 | 20550 | 554 |
| 379 | 20240306 | 131100 | 10915285950 | 20650 | 20650 | 20650 | 20600 | 2051 |
| 380 | 20240306 | 131000 | 10873035000 | 20650 | 20600 | 20650 | 20600 | 510 |
| 381 | 20240306 | 130900 | 10862528950 | 20550 | 20550 | 20600 | 20550 | 270 |
| 382 | 20240306 | 130800 | 10856979450 | 20550 | 20650 | 20650 | 20550 | 1754 |
| 383 | 20240306 | 130700 | 10820843700 | 20650 | 20650 | 20650 | 20600 | 220 |
| 384 | 20240306 | 130600 | 10816310650 | 20650 | 20650 | 20700 | 20650 | 514 |
| 385 | 20240306 | 130500 | 10805696450 | 20650 | 20650 | 20700 | 20650 | 885 |
| 386 | 20240306 | 130400 | 10787414200 | 20650 | 20650 | 20650 | 20600 | 193 |
| 387 | 20240306 | 130300 | 10783437900 | 20650 | 20650 | 20700 | 20600 | 677 |
| 388 | 20240306 | 130200 | 10769471400 | 20650 | 20650 | 20650 | 20650 | 2125 |
| 389 | 20240306 | 130100 | 10725590150 | 20600 | 20600 | 20650 | 20600 | 478 |
| 390 | 20240306 | 130000 | 10715743100 | 20600 | 20600 | 20600 | 20600 | 201 |
| 391 | 20240306 | 125900 | 10711602500 | 20550 | 20550 | 20650 | 20550 | 3170 |
| 392 | 20240306 | 125800 | 10646325300 | 20550 | 20550 | 20600 | 20550 | 1738 |
| 393 | 20240306 | 125700 | 10610608800 | 20600 | 20600 | 20600 | 20550 | 651 |
| 394 | 20240306 | 125600 | 10597198350 | 20600 | 20550 | 20600 | 20550 | 770 |
| 395 | 20240306 | 125500 | 10581344000 | 20550 | 20550 | 20550 | 20550 | 542 |
| 396 | 20240306 | 125400 | 10570205900 | 20550 | 20600 | 20600 | 20550 | 402 |
| 397 | 20240306 | 125300 | 10561928650 | 20550 | 20600 | 20700 | 20550 | 867 |
| 398 | 20240306 | 125200 | 10544043550 | 20600 | 20600 | 20650 | 20550 | 3718 |
| 399 | 20240306 | 125100 | 10467402000 | 20650 | 20700 | 20750 | 20600 | 981 |
| 400 | 20240306 | 125000 | 10447117300 | 20700 | 20700 | 20700 | 20650 | 404 |
| 401 | 20240306 | 124900 | 10438764650 | 20750 | 20650 | 20750 | 20650 | 674 |
| 402 | 20240306 | 124800 | 10424833800 | 20650 | 20600 | 20650 | 20600 | 179 |
| 403 | 20240306 | 124700 | 10421144450 | 20550 | 20700 | 20700 | 20500 | 3653 |
| 404 | 20240306 | 124600 | 10345890600 | 20700 | 20700 | 20750 | 20650 | 5472 |
| 405 | 20240306 | 124500 | 10232596500 | 20700 | 20600 | 20700 | 20600 | 1585 |
| 406 | 20240306 | 124400 | 10199878100 | 20650 | 20600 | 20650 | 20600 | 3415 |
| 407 | 20240306 | 124300 | 10129480350 | 20650 | 20700 | 20700 | 20650 | 4176 |
| 408 | 20240306 | 124200 | 10043218200 | 20650 | 20750 | 20800 | 20650 | 7580 |
| 409 | 20240306 | 124100 | 9886079300 | 20750 | 20850 | 20850 | 20750 | 7774 |
| 410 | 20240306 | 124000 | 9724363750 | 20850 | 20950 | 21000 | 20800 | 30226 |
| 411 | 20240306 | 123900 | 9092407150 | 21000 | 20950 | 21000 | 20950 | 10493 |
| 412 | 20240306 | 123800 | 8872371400 | 20950 | 20800 | 21000 | 20800 | 15549 |
| 413 | 20240306 | 123700 | 8547303300 | 20800 | 20750 | 20800 | 20700 | 2440 |
| 414 | 20240306 | 123600 | 8496587150 | 20750 | 20750 | 20800 | 20700 | 1322 |
| 415 | 20240306 | 123500 | 8469142600 | 20750 | 20700 | 20750 | 20650 | 990 |
| 416 | 20240306 | 123400 | 8448633650 | 20700 | 20750 | 20750 | 20700 | 541 |
| 417 | 20240306 | 123300 | 8437421800 | 20750 | 20650 | 20750 | 20600 | 2082 |
| 418 | 20240306 | 123200 | 8394344750 | 20600 | 20600 | 20650 | 20500 | 2902 |
| 419 | 20240306 | 123100 | 8334631900 | 20600 | 20600 | 20650 | 20550 | 1535 |
| 420 | 20240306 | 123000 | 8303009850 | 20600 | 20650 | 20700 | 20600 | 3267 |
| 421 | 20240306 | 122900 | 8235607550 | 20700 | 20700 | 20750 | 20650 | 1038 |
| 422 | 20240306 | 122800 | 8214115350 | 20700 | 20750 | 20800 | 20700 | 4266 |
| 423 | 20240306 | 122700 | 8125616550 | 20750 | 20700 | 20850 | 20700 | 5672 |
| 424 | 20240306 | 122600 | 8007584100 | 20750 | 20800 | 20850 | 20650 | 4722 |
| 425 | 20240306 | 122500 | 7909582800 | 20800 | 20800 | 20850 | 20700 | 5146 |
| 426 | 20240306 | 122400 | 7802608750 | 20800 | 20800 | 20850 | 20700 | 4842 |
| 427 | 20240306 | 122300 | 7701835500 | 20800 | 20650 | 20800 | 20650 | 5360 |
| 428 | 20240306 | 122200 | 7590598750 | 20750 | 20550 | 20750 | 20550 | 7855 |
| 429 | 20240306 | 122100 | 7428518100 | 20550 | 20500 | 20550 | 20450 | 2335 |
| 430 | 20240306 | 122000 | 7380573500 | 20600 | 20500 | 20600 | 20400 | 8642 |
| 431 | 20240306 | 121900 | 7203279950 | 20450 | 20500 | 20500 | 20450 | 2664 |
| 432 | 20240306 | 121800 | 7148793300 | 20450 | 20450 | 20500 | 20450 | 2478 |
| 433 | 20240306 | 121700 | 7098101200 | 20450 | 20500 | 20500 | 20450 | 812 |
| 434 | 20240306 | 121600 | 7081478750 | 20500 | 20500 | 20500 | 20450 | 3994 |
| 435 | 20240306 | 121500 | 6999608150 | 20450 | 20350 | 20500 | 20350 | 14656 |
| 436 | 20240306 | 121400 | 6700494150 | 20350 | 20250 | 20350 | 20250 | 4079 |
| 437 | 20240306 | 121300 | 6617517950 | 20300 | 20300 | 20300 | 20250 | 251 |
| 438 | 20240306 | 121200 | 6612429150 | 20300 | 20350 | 20350 | 20300 | 289 |
| 439 | 20240306 | 121100 | 6606559450 | 20350 | 20250 | 20350 | 20250 | 1593 |
| 440 | 20240306 | 121000 | 6574221750 | 20250 | 20250 | 20250 | 20250 | 247 |
| 441 | 20240306 | 120900 | 6569220000 | 20250 | 20250 | 20250 | 20250 | 566 |
| 442 | 20240306 | 120800 | 6557758500 | 20250 | 20300 | 20300 | 20250 | 107 |
| 443 | 20240306 | 120700 | 6555591250 | 20300 | 20300 | 20300 | 20300 | 312 |
| 444 | 20240306 | 120600 | 6549257650 | 20300 | 20300 | 20300 | 20250 | 268 |
| 445 | 20240306 | 120500 | 6543817700 | 20300 | 20300 | 20300 | 20250 | 1458 |
| 446 | 20240306 | 120400 | 6514233050 | 20250 | 20300 | 20300 | 20250 | 240 |
| 447 | 20240306 | 120300 | 6509362550 | 20300 | 20200 | 20300 | 20200 | 3206 |
| 448 | 20240306 | 120200 | 6444565950 | 20100 | 20100 | 20100 | 20100 | 100 |
| 449 | 20240306 | 120100 | 6442555950 | 20100 | 20200 | 20200 | 20100 | 82 |
| 450 | 20240306 | 120000 | 6440906750 | 20150 | 20150 | 20150 | 20150 | 744 |
| 451 | 20240306 | 115900 | 6425915150 | 20150 | 20150 | 20150 | 20150 | 344 |
| 452 | 20240306 | 115800 | 6418983550 | 20150 | 20150 | 20150 | 20100 | 162 |
| 453 | 20240306 | 115700 | 6415720850 | 20150 | 20150 | 20150 | 20100 | 21 |
| 454 | 20240306 | 115600 | 6415297850 | 20150 | 20150 | 20150 | 20100 | 1529 |
| 455 | 20240306 | 115500 | 6384534050 | 20150 | 20150 | 20150 | 20150 | 104 |
| 456 | 20240306 | 115400 | 6382438450 | 20200 | 20150 | 20200 | 20150 | 133 |
| 457 | 20240306 | 115300 | 6379758450 | 20150 | 20150 | 20200 | 20150 | 552 |
| 458 | 20240306 | 115200 | 6368635400 | 20200 | 20150 | 20200 | 20150 | 232 |
| 459 | 20240306 | 115100 | 6363950500 | 20150 | 20150 | 20150 | 20150 | 30 |
| 460 | 20240306 | 115000 | 6363346000 | 20150 | 20150 | 20150 | 20150 | 865 |
| 461 | 20240306 | 114900 | 6345916250 | 20200 | 20150 | 20200 | 20150 | 317 |
| 462 | 20240306 | 114800 | 6339513550 | 20150 | 20150 | 20150 | 20150 | 293 |
| 463 | 20240306 | 114700 | 6333609600 | 20150 | 20150 | 20150 | 20150 | 75 |
| 464 | 20240306 | 114600 | 6332098350 | 20150 | 20150 | 20150 | 20100 | 185 |
| 465 | 20240306 | 114500 | 6328370650 | 20100 | 20100 | 20150 | 20100 | 498 |
| 466 | 20240306 | 114400 | 6318360200 | 20050 | 20050 | 20050 | 20050 | 5 |
| 467 | 20240306 | 114300 | 6318259950 | 20100 | 20100 | 20100 | 20100 | 149 |
| 468 | 20240306 | 114200 | 6315265050 | 20100 | 20100 | 20100 | 20100 | 37 |
| 469 | 20240306 | 114100 | 6314521350 | 20150 | 20150 | 20150 | 20100 | 672 |
| 470 | 20240306 | 114000 | 6301012250 | 20150 | 20100 | 20150 | 20100 | 275 |
| 471 | 20240306 | 113900 | 6295484700 | 20200 | 20200 | 20200 | 20150 | 337 |
| 472 | 20240306 | 113800 | 6288682350 | 20200 | 20200 | 20200 | 20200 | 5 |
| 473 | 20240306 | 113700 | 6288581350 | 20200 | 20100 | 20200 | 20100 | 2345 |
| 474 | 20240306 | 113600 | 6241264550 | 20100 | 20050 | 20100 | 20050 | 431 |
| 475 | 20240306 | 113500 | 6232611600 | 20050 | 20050 | 20050 | 20050 | 170 |
| 476 | 20240306 | 113400 | 6229203100 | 20000 | 20000 | 20000 | 20000 | 23 |
| 477 | 20240306 | 113300 | 6228743100 | 20000 | 20000 | 20000 | 20000 | 327 |
| 478 | 20240306 | 113200 | 6222203100 | 20000 | 20050 | 20050 | 19990 | 23 |
| 479 | 20240306 | 113100 | 6221743170 | 20000 | 19960 | 20000 | 19960 | 4151 |
| 480 | 20240306 | 113000 | 6138734870 | 19960 | 19970 | 19980 | 19960 | 518 |
| 481 | 20240306 | 112900 | 6128393380 | 19970 | 19970 | 19970 | 19970 | 1617 |
| 482 | 20240306 | 112800 | 6096101890 | 19980 | 20000 | 20000 | 19980 | 428 |
| 483 | 20240306 | 112700 | 6087550130 | 20000 | 19980 | 20000 | 19980 | 592 |
| 484 | 20240306 | 112600 | 6075719700 | 19980 | 20000 | 20050 | 19980 | 2481 |
| 485 | 20240306 | 112500 | 6026099090 | 20050 | 20050 | 20050 | 20050 | 45 |
| 486 | 20240306 | 112400 | 6025196840 | 20050 | 20050 | 20050 | 20050 | 120 |
| 487 | 20240306 | 112300 | 6022790840 | 20050 | 20050 | 20100 | 20050 | 2813 |
| 488 | 20240306 | 112200 | 5966390140 | 20050 | 20100 | 20100 | 20050 | 1252 |
| 489 | 20240306 | 112100 | 5941283840 | 20050 | 20050 | 20150 | 20050 | 231 |
| 490 | 20240306 | 112000 | 5936632290 | 20050 | 20100 | 20150 | 20050 | 1477 |
| 491 | 20240306 | 111900 | 5906962590 | 20150 | 20050 | 20150 | 20050 | 88 |
| 492 | 20240306 | 111800 | 5905197390 | 20100 | 20000 | 20100 | 20000 | 1852 |
| 493 | 20240306 | 111700 | 5868032140 | 20000 | 20000 | 20050 | 20000 | 343 |
| 494 | 20240306 | 111600 | 5861171640 | 20150 | 20150 | 20150 | 20000 | 7174 |
| 495 | 20240306 | 111500 | 5717516140 | 20100 | 20200 | 20200 | 20100 | 761 |
| 496 | 20240306 | 111400 | 5702190940 | 20150 | 20200 | 20200 | 20150 | 248 |
| 497 | 20240306 | 111300 | 5697185590 | 20200 | 20150 | 20200 | 20100 | 1129 |
| 498 | 20240306 | 111200 | 5674412890 | 20100 | 20100 | 20150 | 20100 | 1004 |
| 499 | 20240306 | 111100 | 5654230840 | 20150 | 20100 | 20200 | 20050 | 262 |
| 500 | 20240306 | 111000 | 5648951990 | 20200 | 20150 | 20250 | 20100 | 1626 |
| 501 | 20240306 | 110900 | 5616104090 | 20200 | 20100 | 20250 | 20050 | 1286 |
| 502 | 20240306 | 110800 | 5590195290 | 20100 | 20150 | 20150 | 20100 | 1282 |
| 503 | 20240306 | 110700 | 5564425290 | 20150 | 20150 | 20150 | 20150 | 315 |
| 504 | 20240306 | 110600 | 5558078040 | 20200 | 20150 | 20200 | 20100 | 1724 |
| 505 | 20240306 | 110500 | 5523358540 | 20150 | 20200 | 20200 | 20150 | 960 |
| 506 | 20240306 | 110400 | 5504012540 | 20200 | 20250 | 20300 | 20200 | 1792 |
| 507 | 20240306 | 110300 | 5467753590 | 20300 | 20300 | 20350 | 20250 | 666 |
| 508 | 20240306 | 110200 | 5454233390 | 20300 | 20300 | 20350 | 20250 | 1552 |
| 509 | 20240306 | 110100 | 5422697140 | 20300 | 20300 | 20350 | 20300 | 1193 |
| 510 | 20240306 | 110000 | 5398479190 | 20300 | 20250 | 20300 | 20250 | 710 |
| 511 | 20240306 | 105900 | 5384095690 | 20200 | 20250 | 20250 | 20200 | 1650 |
| 512 | 20240306 | 105800 | 5350765040 | 20200 | 20250 | 20250 | 20200 | 2103 |
| 513 | 20240306 | 105700 | 5308184190 | 20250 | 20350 | 20400 | 20250 | 2221 |
| 514 | 20240306 | 105600 | 5263100390 | 20400 | 20400 | 20400 | 20300 | 3300 |
| 515 | 20240306 | 105500 | 5195915640 | 20400 | 20300 | 20400 | 20300 | 616 |
| 516 | 20240306 | 105400 | 5183370440 | 20300 | 20450 | 20500 | 20300 | 2226 |
| 517 | 20240306 | 105300 | 5138035940 | 20450 | 20450 | 20550 | 20350 | 8928 |
| 518 | 20240306 | 105200 | 4955035340 | 20500 | 20450 | 20550 | 20350 | 7432 |
| 519 | 20240306 | 105100 | 4802994140 | 20450 | 20500 | 20500 | 20400 | 3732 |
| 520 | 20240306 | 105000 | 4726684290 | 20500 | 20350 | 20500 | 20300 | 4835 |
| 521 | 20240306 | 104900 | 4627917990 | 20350 | 20250 | 20350 | 20250 | 3916 |
| 522 | 20240306 | 104800 | 4548288140 | 20250 | 20350 | 20400 | 20250 | 8482 |
| 523 | 20240306 | 104700 | 4375898840 | 20400 | 20250 | 20500 | 20250 | 7181 |
| 524 | 20240306 | 104600 | 4229598490 | 20200 | 20250 | 20300 | 20200 | 7323 |
| 525 | 20240306 | 104500 | 4081326940 | 20250 | 20000 | 20250 | 20000 | 4964 |
| 526 | 20240306 | 104400 | 3981603240 | 20000 | 19960 | 20000 | 19950 | 1617 |
| 527 | 20240306 | 104300 | 3949303670 | 19950 | 19910 | 19950 | 19910 | 356 |
| 528 | 20240306 | 104200 | 3942207440 | 19910 | 19830 | 19910 | 19810 | 3662 |
| 529 | 20240306 | 104100 | 3869548210 | 19830 | 19850 | 19850 | 19830 | 956 |
| 530 | 20240306 | 104000 | 3850584500 | 19850 | 19850 | 19860 | 19850 | 239 |
| 531 | 20240306 | 103900 | 3845839660 | 19850 | 19830 | 19860 | 19830 | 315 |
| 532 | 20240306 | 103800 | 3839588470 | 19810 | 19830 | 19830 | 19810 | 167 |
| 533 | 20240306 | 103700 | 3836278820 | 19830 | 19810 | 19830 | 19800 | 543 |
| 534 | 20240306 | 103600 | 3825521160 | 19830 | 19830 | 19830 | 19830 | 7 |
| 535 | 20240306 | 103500 | 3825382350 | 19830 | 19800 | 19830 | 19800 | 102 |
| 536 | 20240306 | 103400 | 3823361550 | 19790 | 19780 | 19790 | 19780 | 369 |
| 537 | 20240306 | 103300 | 3816059170 | 19780 | 19800 | 19800 | 19780 | 1392 |
| 538 | 20240306 | 103200 | 3788520210 | 19800 | 19820 | 19820 | 19800 | 171 |
| 539 | 20240306 | 103100 | 3785133900 | 19820 | 19830 | 19850 | 19820 | 567 |
| 540 | 20240306 | 103000 | 3773890700 | 19830 | 19820 | 19850 | 19820 | 1048 |
| 541 | 20240306 | 102900 | 3753099790 | 19820 | 19800 | 19820 | 19780 | 1550 |
| 542 | 20240306 | 102800 | 3722420950 | 19820 | 19820 | 19840 | 19780 | 436 |
| 543 | 20240306 | 102700 | 3713787480 | 19840 | 19840 | 19840 | 19830 | 119 |
| 544 | 20240306 | 102600 | 3711427020 | 19780 | 19850 | 19860 | 19780 | 774 |
| 545 | 20240306 | 102500 | 3696086740 | 19810 | 19840 | 19860 | 19810 | 1507 |
| 546 | 20240306 | 102400 | 3666200070 | 19840 | 19860 | 19860 | 19840 | 786 |
| 547 | 20240306 | 102300 | 3650595270 | 19860 | 19880 | 19890 | 19860 | 2249 |
| 548 | 20240306 | 102200 | 3605900860 | 19860 | 19830 | 19860 | 19830 | 1576 |
| 549 | 20240306 | 102100 | 3574624200 | 19830 | 19760 | 19830 | 19760 | 3406 |
| 550 | 20240306 | 102000 | 3507218410 | 19750 | 19720 | 19750 | 19720 | 4391 |
| 551 | 20240306 | 101900 | 3420601230 | 19720 | 19690 | 19720 | 19690 | 320 |
| 552 | 20240306 | 101800 | 3414297420 | 19680 | 19690 | 19690 | 19680 | 66 |
| 553 | 20240306 | 101700 | 3412998060 | 19690 | 19720 | 19720 | 19690 | 643 |
| 554 | 20240306 | 101600 | 3400328940 | 19720 | 19640 | 19720 | 19630 | 2455 |
| 555 | 20240306 | 101500 | 3352023030 | 19640 | 19630 | 19640 | 19620 | 853 |
| 556 | 20240306 | 101400 | 3335285450 | 19630 | 19650 | 19650 | 19620 | 2931 |
| 557 | 20240306 | 101300 | 3277738690 | 19650 | 19650 | 19650 | 19640 | 218 |
| 558 | 20240306 | 101200 | 3273455300 | 19630 | 19630 | 19630 | 19630 | 278 |
| 559 | 20240306 | 101100 | 3267998160 | 19620 | 19620 | 19630 | 19620 | 647 |
| 560 | 20240306 | 101000 | 3255298200 | 19620 | 19630 | 19650 | 19600 | 856 |
| 561 | 20240306 | 100900 | 3238497340 | 19630 | 19610 | 19630 | 19610 | 512 |
| 562 | 20240306 | 100800 | 3228446960 | 19600 | 19600 | 19610 | 19590 | 1169 |
| 563 | 20240306 | 100700 | 3205534690 | 19580 | 19600 | 19620 | 19580 | 3940 |
| 564 | 20240306 | 100600 | 3128341450 | 19600 | 19560 | 19620 | 19560 | 1124 |
| 565 | 20240306 | 100500 | 3106333760 | 19570 | 19550 | 19570 | 19520 | 171 |
| 566 | 20240306 | 100400 | 3102990580 | 19520 | 19550 | 19560 | 19520 | 617 |
| 567 | 20240306 | 100300 | 3090931890 | 19550 | 19540 | 19550 | 19540 | 287 |
| 568 | 20240306 | 100200 | 3085322910 | 19540 | 19550 | 19550 | 19540 | 222 |
| 569 | 20240306 | 100100 | 3080983460 | 19550 | 19550 | 19550 | 19550 | 144 |
| 570 | 20240306 | 100000 | 3078168260 | 19560 | 19550 | 19560 | 19490 | 944 |
| 571 | 20240306 | 095900 | 3059732000 | 19500 | 19490 | 19500 | 19490 | 677 |
| 572 | 20240306 | 095800 | 3046530690 | 19490 | 19490 | 19490 | 19490 | 31 |
| 573 | 20240306 | 095700 | 3045926500 | 19470 | 19490 | 19490 | 19470 | 403 |
| 574 | 20240306 | 095600 | 3038075520 | 19490 | 19450 | 19490 | 19450 | 998 |
| 575 | 20240306 | 095500 | 3018649840 | 19450 | 19450 | 19460 | 19450 | 642 |
| 576 | 20240306 | 095400 | 3006162230 | 19450 | 19460 | 19460 | 19440 | 190 |
| 577 | 20240306 | 095300 | 3002466790 | 19460 | 19460 | 19460 | 19460 | 107 |
| 578 | 20240306 | 095200 | 3000384570 | 19440 | 19460 | 19470 | 19430 | 2097 |
| 579 | 20240306 | 095100 | 2959614400 | 19460 | 19470 | 19470 | 19430 | 1178 |
| 580 | 20240306 | 095000 | 2936700150 | 19470 | 19500 | 19500 | 19460 | 3869 |
| 581 | 20240306 | 094900 | 2861336690 | 19500 | 19500 | 19500 | 19490 | 898 |
| 582 | 20240306 | 094800 | 2843829130 | 19500 | 19500 | 19500 | 19500 | 55 |
| 583 | 20240306 | 094700 | 2842756630 | 19490 | 19560 | 19580 | 19490 | 1007 |
| 584 | 20240306 | 094600 | 2823113440 | 19560 | 19560 | 19560 | 19560 | 131 |
| 585 | 20240306 | 094500 | 2820551080 | 19580 | 19510 | 19580 | 19510 | 1081 |
| 586 | 20240306 | 094400 | 2799430060 | 19510 | 19520 | 19530 | 19510 | 951 |
| 587 | 20240306 | 094300 | 2780874580 | 19520 | 19580 | 19580 | 19510 | 551 |
| 588 | 20240306 | 094200 | 2770098170 | 19570 | 19540 | 19570 | 19540 | 182 |
| 589 | 20240306 | 094100 | 2766541210 | 19540 | 19540 | 19540 | 19480 | 67 |
| 590 | 20240306 | 094000 | 2765232150 | 19540 | 19430 | 19540 | 19430 | 4469 |
| 591 | 20240306 | 093900 | 2678279620 | 19450 | 19450 | 19460 | 19430 | 892 |
| 592 | 20240306 | 093800 | 2660933300 | 19460 | 19480 | 19480 | 19450 | 2873 |
| 593 | 20240306 | 093700 | 2605017040 | 19480 | 19490 | 19500 | 19470 | 534 |
| 594 | 20240306 | 093600 | 2594615700 | 19490 | 19520 | 19520 | 19490 | 1110 |
| 595 | 20240306 | 093500 | 2572968270 | 19510 | 19550 | 19550 | 19510 | 285 |
| 596 | 20240306 | 093400 | 2567400150 | 19550 | 19570 | 19580 | 19550 | 856 |
| 597 | 20240306 | 093300 | 2550662550 | 19560 | 19490 | 19570 | 19490 | 427 |
| 598 | 20240306 | 093200 | 2542331930 | 19500 | 19560 | 19570 | 19500 | 3573 |
| 599 | 20240306 | 093100 | 2472547900 | 19560 | 19600 | 19600 | 19540 | 2327 |
| 600 | 20240306 | 093000 | 2427067760 | 19600 | 19550 | 19600 | 19530 | 1977 |
| 601 | 20240306 | 092900 | 2388434260 | 19550 | 19550 | 19550 | 19520 | 3692 |
| 602 | 20240306 | 092800 | 2316324620 | 19540 | 19560 | 19560 | 19540 | 3082 |
| 603 | 20240306 | 092700 | 2256049380 | 19560 | 19540 | 19560 | 19520 | 489 |
| 604 | 20240306 | 092600 | 2246497940 | 19520 | 19570 | 19570 | 19520 | 4387 |
| 605 | 20240306 | 092500 | 2160695720 | 19570 | 19630 | 19650 | 19570 | 11897 |
| 606 | 20240306 | 092400 | 1927439270 | 19630 | 19630 | 19640 | 19630 | 436 |
| 607 | 20240306 | 092300 | 1918880570 | 19610 | 19590 | 19630 | 19570 | 754 |
| 608 | 20240306 | 092200 | 1904107620 | 19570 | 19650 | 19650 | 19570 | 3491 |
| 609 | 20240306 | 092100 | 1835658420 | 19650 | 19600 | 19650 | 19600 | 964 |
| 610 | 20240306 | 092000 | 1816724140 | 19600 | 19590 | 19600 | 19540 | 1524 |
| 611 | 20240306 | 091900 | 1786891670 | 19600 | 19490 | 19600 | 19450 | 876 |
| 612 | 20240306 | 091800 | 1769823260 | 19490 | 19550 | 19600 | 19490 | 2816 |
| 613 | 20240306 | 091700 | 1714873280 | 19550 | 19630 | 19630 | 19550 | 1965 |
| 614 | 20240306 | 091600 | 1676448430 | 19640 | 19640 | 19640 | 19600 | 530 |
| 615 | 20240306 | 091500 | 1666047980 | 19640 | 19550 | 19640 | 19550 | 1111 |
| 616 | 20240306 | 091400 | 1644273120 | 19550 | 19520 | 19550 | 19510 | 548 |
| 617 | 20240306 | 091300 | 1633576250 | 19550 | 19610 | 19650 | 19550 | 5326 |
| 618 | 20240306 | 091200 | 1529194040 | 19610 | 19700 | 19700 | 19600 | 1749 |
| 619 | 20240306 | 091100 | 1494846350 | 19700 | 19600 | 19730 | 19600 | 4575 |
| 620 | 20240306 | 091000 | 1404685910 | 19600 | 19510 | 19690 | 19510 | 1972 |
| 621 | 20240306 | 090900 | 1366167140 | 19700 | 19470 | 19710 | 19390 | 5440 |
| 622 | 20240306 | 090800 | 1260044340 | 19450 | 19440 | 19460 | 19370 | 5788 |
| 623 | 20240306 | 090700 | 1147691680 | 19450 | 19630 | 19690 | 19450 | 13528 |
| 624 | 20240306 | 090600 | 883584370 | 19620 | 19690 | 19730 | 19600 | 5387 |
| 625 | 20240306 | 090500 | 777611080 | 19720 | 19630 | 19730 | 19600 | 5704 |
| 626 | 20240306 | 090400 | 665647840 | 19640 | 19590 | 19750 | 19560 | 5562 |
| 627 | 20240306 | 090300 | 556603100 | 19600 | 19670 | 19750 | 19590 | 4710 |
| 628 | 20240306 | 090200 | 464140280 | 19660 | 19750 | 19790 | 19650 | 3295 |
| 629 | 20240306 | 090100 | 399107490 | 19760 | 20000 | 20150 | 19620 | 5658 |
| 630 | 20240306 | 090000 | 287511150 | 20250 | 19700 | 20350 | 19670 | 14436 |