33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 3 | 20240304 | 192700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20240304 | 192600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20240304 | 192500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20240304 | 192400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20240304 | 192300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20240304 | 192200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20240304 | 192100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20240304 | 192000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20240304 | 191900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20240304 | 191800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20240304 | 191700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20240304 | 191600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20240304 | 191500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20240304 | 191400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20240304 | 191300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20240304 | 191200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20240304 | 191100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20240304 | 191000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20240304 | 190900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20240304 | 190800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20240304 | 190700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20240304 | 190600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20240304 | 190500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20240304 | 190400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20240304 | 190300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20240304 | 190200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20240304 | 190100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20240304 | 190000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20240304 | 185900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20240304 | 185800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 33 | 20240304 | 185700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20240304 | 185600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20240304 | 185500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20240304 | 185400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20240304 | 185300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20240304 | 185200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20240304 | 185100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20240304 | 185000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20240304 | 184900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20240304 | 184800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20240304 | 184700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20240304 | 184600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20240304 | 184500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20240304 | 184400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20240304 | 184300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20240304 | 184200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20240304 | 184100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20240304 | 184000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20240304 | 183900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20240304 | 183800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20240304 | 183700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20240304 | 183600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20240304 | 183500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20240304 | 183400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20240304 | 183300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20240304 | 183200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20240304 | 183100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20240304 | 183000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20240304 | 182900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20240304 | 182800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 63 | 20240304 | 182700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20240304 | 182600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20240304 | 182500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20240304 | 182400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20240304 | 182300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20240304 | 182200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20240304 | 182100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20240304 | 182000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20240304 | 181900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20240304 | 181800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20240304 | 181700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20240304 | 181600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20240304 | 181500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20240304 | 181400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20240304 | 181300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20240304 | 181200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20240304 | 181100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20240304 | 181000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20240304 | 180900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20240304 | 180800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20240304 | 180700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20240304 | 180600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20240304 | 180500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20240304 | 180400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20240304 | 180300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20240304 | 180200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20240304 | 180100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20240304 | 180000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20240304 | 175900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20240304 | 175800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 93 | 20240304 | 175700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20240304 | 175600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20240304 | 175500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20240304 | 175400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20240304 | 175300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20240304 | 175200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20240304 | 175100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20240304 | 175000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20240304 | 174900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20240304 | 174800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20240304 | 174700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20240304 | 174600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20240304 | 174500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20240304 | 174400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20240304 | 174300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20240304 | 174200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20240304 | 174100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20240304 | 174000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20240304 | 173900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20240304 | 173800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20240304 | 173700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20240304 | 173600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20240304 | 173500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20240304 | 173400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20240304 | 173300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20240304 | 173200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20240304 | 173100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20240304 | 173000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20240304 | 172900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20240304 | 172800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 123 | 20240304 | 172700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20240304 | 172600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20240304 | 172500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20240304 | 172400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20240304 | 172300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20240304 | 172200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20240304 | 172100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20240304 | 172000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20240304 | 171900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20240304 | 171800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20240304 | 171700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20240304 | 171600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20240304 | 171500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20240304 | 171400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20240304 | 171300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20240304 | 171200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20240304 | 171100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20240304 | 171000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20240304 | 170900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20240304 | 170800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20240304 | 170700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20240304 | 170600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20240304 | 170500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20240304 | 170400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20240304 | 170300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20240304 | 170200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20240304 | 170100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20240304 | 170000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20240304 | 165900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20240304 | 165800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 153 | 20240304 | 165700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20240304 | 165600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20240304 | 165500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20240304 | 165400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20240304 | 165300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20240304 | 165200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20240304 | 165100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20240304 | 165000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20240304 | 164900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20240304 | 164800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20240304 | 164700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20240304 | 164600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20240304 | 164500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20240304 | 164400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20240304 | 164300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20240304 | 164200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20240304 | 164100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20240304 | 164000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20240304 | 163900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20240304 | 163800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20240304 | 163700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20240304 | 163600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20240304 | 163500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20240304 | 163400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20240304 | 163300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20240304 | 163200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20240304 | 163100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20240304 | 163000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20240304 | 162900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20240304 | 162800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 183 | 20240304 | 162700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20240304 | 162600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20240304 | 162500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20240304 | 162400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20240304 | 162300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 188 | 20240304 | 162200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20240304 | 162100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20240304 | 162000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20240304 | 161900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20240304 | 161800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20240304 | 161700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20240304 | 161600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20240304 | 161500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20240304 | 161400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20240304 | 161300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20240304 | 161200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 199 | 20240304 | 161100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 200 | 20240304 | 161000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 201 | 20240304 | 160900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 202 | 20240304 | 160800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 203 | 20240304 | 160700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 204 | 20240304 | 160600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 205 | 20240304 | 160500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 206 | 20240304 | 160400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 207 | 20240304 | 160300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 208 | 20240304 | 160200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 209 | 20240304 | 160100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 210 | 20240304 | 160000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 211 | 20240304 | 155900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 212 | 20240304 | 155800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 213 | 20240304 | 155700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 214 | 20240304 | 155600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 215 | 20240304 | 155500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 216 | 20240304 | 155400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 217 | 20240304 | 155300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 218 | 20240304 | 155200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 219 | 20240304 | 155100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 220 | 20240304 | 155000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 221 | 20240304 | 154900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 222 | 20240304 | 154800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 223 | 20240304 | 154700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 224 | 20240304 | 154600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 225 | 20240304 | 154500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 226 | 20240304 | 154400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 227 | 20240304 | 154300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 228 | 20240304 | 154200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 229 | 20240304 | 154100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 230 | 20240304 | 154000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 231 | 20240304 | 153900 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 232 | 20240304 | 153800 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 233 | 20240304 | 153700 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 234 | 20240304 | 153600 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 235 | 20240304 | 153500 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 236 | 20240304 | 153400 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 237 | 20240304 | 153300 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 238 | 20240304 | 153200 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 239 | 20240304 | 153100 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 240 | 20240304 | 153000 | 4472284400 | 20450 | 20450 | 20450 | 20450 | 676 |
| 241 | 20240304 | 152900 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 242 | 20240304 | 152800 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 243 | 20240304 | 152700 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 244 | 20240304 | 152600 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 245 | 20240304 | 152500 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 246 | 20240304 | 152400 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 247 | 20240304 | 152300 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 248 | 20240304 | 152200 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 249 | 20240304 | 152100 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 250 | 20240304 | 152000 | 4458460200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 251 | 20240304 | 151900 | 4458460200 | 20400 | 20450 | 20500 | 20400 | 1707 |
| 252 | 20240304 | 151800 | 4423572550 | 20400 | 20400 | 20450 | 20400 | 921 |
| 253 | 20240304 | 151700 | 4404761800 | 20400 | 20450 | 20450 | 20400 | 1415 |
| 254 | 20240304 | 151600 | 4375895100 | 20400 | 20450 | 20450 | 20400 | 1296 |
| 255 | 20240304 | 151500 | 4349430800 | 20450 | 20450 | 20450 | 20400 | 1215 |
| 256 | 20240304 | 151400 | 4324606400 | 20450 | 20450 | 20450 | 20450 | 286 |
| 257 | 20240304 | 151300 | 4318757700 | 20450 | 20500 | 20500 | 20450 | 47 |
| 258 | 20240304 | 151200 | 4317796500 | 20400 | 20450 | 20500 | 20400 | 2644 |
| 259 | 20240304 | 151100 | 4263845850 | 20500 | 20450 | 20500 | 20400 | 747 |
| 260 | 20240304 | 151000 | 4248571400 | 20450 | 20450 | 20450 | 20450 | 951 |
| 261 | 20240304 | 150900 | 4229123450 | 20450 | 20500 | 20500 | 20450 | 515 |
| 262 | 20240304 | 150800 | 4218587650 | 20450 | 20500 | 20500 | 20450 | 780 |
| 263 | 20240304 | 150700 | 4202626650 | 20450 | 20450 | 20500 | 20450 | 228 |
| 264 | 20240304 | 150600 | 4197956200 | 20500 | 20450 | 20500 | 20450 | 114 |
| 265 | 20240304 | 150500 | 4195624350 | 20500 | 20500 | 20500 | 20450 | 1122 |
| 266 | 20240304 | 150400 | 4172674100 | 20500 | 20500 | 20500 | 20500 | 6 |
| 267 | 20240304 | 150300 | 4172551100 | 20450 | 20500 | 20500 | 20450 | 490 |
| 268 | 20240304 | 150200 | 4162530250 | 20450 | 20450 | 20500 | 20450 | 102 |
| 269 | 20240304 | 150100 | 4160444300 | 20450 | 20500 | 20500 | 20450 | 361 |
| 270 | 20240304 | 150000 | 4153059150 | 20500 | 20500 | 20500 | 20450 | 154 |
| 271 | 20240304 | 145900 | 4149909300 | 20500 | 20450 | 20500 | 20450 | 261 |
| 272 | 20240304 | 145800 | 4144571300 | 20500 | 20500 | 20500 | 20500 | 2 |
| 273 | 20240304 | 145700 | 4144530300 | 20500 | 20500 | 20500 | 20450 | 380 |
| 274 | 20240304 | 145600 | 4136758800 | 20450 | 20500 | 20500 | 20450 | 23 |
| 275 | 20240304 | 145500 | 4136287600 | 20500 | 20500 | 20500 | 20450 | 684 |
| 276 | 20240304 | 145400 | 4122286950 | 20500 | 20500 | 20500 | 20500 | 49 |
| 277 | 20240304 | 145300 | 4121282450 | 20500 | 20500 | 20500 | 20500 | 116 |
| 278 | 20240304 | 145200 | 4118904450 | 20450 | 20450 | 20450 | 20450 | 165 |
| 279 | 20240304 | 145100 | 4115530200 | 20450 | 20450 | 20450 | 20450 | 800 |
| 280 | 20240304 | 145000 | 4099170200 | 20450 | 20500 | 20500 | 20450 | 418 |
| 281 | 20240304 | 144900 | 4090612100 | 20500 | 20500 | 20500 | 20500 | 215 |
| 282 | 20240304 | 144800 | 4086204600 | 20400 | 20450 | 20450 | 20400 | 500 |
| 283 | 20240304 | 144700 | 4075998450 | 20450 | 20500 | 20500 | 20450 | 107 |
| 284 | 20240304 | 144600 | 4073806400 | 20450 | 20450 | 20450 | 20450 | 150 |
| 285 | 20240304 | 144500 | 4070738900 | 20450 | 20450 | 20450 | 20400 | 1335 |
| 286 | 20240304 | 144400 | 4043450000 | 20450 | 20450 | 20450 | 20450 | 194 |
| 287 | 20240304 | 144300 | 4039482700 | 20500 | 20450 | 20500 | 20450 | 665 |
| 288 | 20240304 | 144200 | 4025878450 | 20450 | 20450 | 20450 | 20450 | 130 |
| 289 | 20240304 | 144100 | 4023219950 | 20450 | 20500 | 20500 | 20450 | 39 |
| 290 | 20240304 | 144000 | 4022421000 | 20400 | 20400 | 20450 | 20400 | 169 |
| 291 | 20240304 | 143900 | 4018966950 | 20450 | 20450 | 20450 | 20450 | 1257 |
| 292 | 20240304 | 143800 | 3993261300 | 20500 | 20500 | 20500 | 20450 | 156 |
| 293 | 20240304 | 143700 | 3990066150 | 20450 | 20500 | 20500 | 20450 | 15 |
| 294 | 20240304 | 143600 | 3989758850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20240304 | 143500 | 3989758850 | 20500 | 20450 | 20500 | 20450 | 1271 |
| 296 | 20240304 | 143400 | 3963766000 | 20500 | 20450 | 20500 | 20450 | 45 |
| 297 | 20240304 | 143300 | 3962845700 | 20500 | 20500 | 20500 | 20500 | 2 |
| 298 | 20240304 | 143200 | 3962804700 | 20500 | 20500 | 20500 | 20500 | 11 |
| 299 | 20240304 | 143100 | 3962579200 | 20500 | 20500 | 20500 | 20500 | 10 |
| 300 | 20240304 | 143000 | 3962374200 | 20500 | 20450 | 20500 | 20450 | 1503 |
| 301 | 20240304 | 142900 | 3931637800 | 20450 | 20450 | 20450 | 20450 | 704 |
| 302 | 20240304 | 142800 | 3917241000 | 20450 | 20450 | 20450 | 20450 | 271 |
| 303 | 20240304 | 142700 | 3911699050 | 20450 | 20450 | 20450 | 20450 | 2204 |
| 304 | 20240304 | 142600 | 3866627250 | 20450 | 20500 | 20500 | 20450 | 632 |
| 305 | 20240304 | 142500 | 3853702250 | 20500 | 20500 | 20500 | 20450 | 1050 |
| 306 | 20240304 | 142400 | 3832208150 | 20500 | 20500 | 20500 | 20500 | 1 |
| 307 | 20240304 | 142300 | 3832187650 | 20500 | 20500 | 20500 | 20500 | 500 |
| 308 | 20240304 | 142200 | 3821937650 | 20500 | 20500 | 20550 | 20500 | 124 |
| 309 | 20240304 | 142100 | 3819395400 | 20500 | 20500 | 20500 | 20500 | 410 |
| 310 | 20240304 | 142000 | 3810990400 | 20500 | 20500 | 20500 | 20500 | 160 |
| 311 | 20240304 | 141900 | 3807710400 | 20500 | 20500 | 20500 | 20500 | 147 |
| 312 | 20240304 | 141800 | 3804696900 | 20500 | 20500 | 20500 | 20450 | 719 |
| 313 | 20240304 | 141700 | 3789974250 | 20500 | 20500 | 20500 | 20500 | 572 |
| 314 | 20240304 | 141600 | 3778248250 | 20500 | 20500 | 20550 | 20500 | 714 |
| 315 | 20240304 | 141500 | 3763610950 | 20550 | 20550 | 20550 | 20550 | 25 |
| 316 | 20240304 | 141400 | 3763097200 | 20550 | 20500 | 20550 | 20500 | 55 |
| 317 | 20240304 | 141300 | 3761969450 | 20500 | 20550 | 20550 | 20500 | 2317 |
| 318 | 20240304 | 141200 | 3714470700 | 20500 | 20550 | 20550 | 20500 | 307 |
| 319 | 20240304 | 141100 | 3708173900 | 20550 | 20550 | 20550 | 20550 | 0 |
| 320 | 20240304 | 141000 | 3708173900 | 20550 | 20550 | 20550 | 20550 | 36 |
| 321 | 20240304 | 140900 | 3707434100 | 20550 | 20500 | 20550 | 20500 | 888 |
| 322 | 20240304 | 140800 | 3689229800 | 20550 | 20550 | 20550 | 20500 | 511 |
| 323 | 20240304 | 140700 | 3678744250 | 20550 | 20500 | 20550 | 20500 | 239 |
| 324 | 20240304 | 140600 | 3673838750 | 20550 | 20550 | 20550 | 20550 | 4 |
| 325 | 20240304 | 140500 | 3673756550 | 20550 | 20550 | 20550 | 20500 | 334 |
| 326 | 20240304 | 140400 | 3666908500 | 20550 | 20550 | 20550 | 20550 | 1 |
| 327 | 20240304 | 140300 | 3666887950 | 20500 | 20500 | 20500 | 20500 | 180 |
| 328 | 20240304 | 140200 | 3663197950 | 20500 | 20500 | 20500 | 20500 | 93 |
| 329 | 20240304 | 140100 | 3661291450 | 20500 | 20500 | 20500 | 20500 | 11 |
| 330 | 20240304 | 140000 | 3661065950 | 20500 | 20550 | 20550 | 20450 | 156 |
| 331 | 20240304 | 135900 | 3657870300 | 20550 | 20500 | 20550 | 20500 | 645 |
| 332 | 20240304 | 135800 | 3644647650 | 20500 | 20500 | 20500 | 20500 | 33 |
| 333 | 20240304 | 135700 | 3643971150 | 20500 | 20500 | 20500 | 20500 | 319 |
| 334 | 20240304 | 135600 | 3637431650 | 20500 | 20450 | 20500 | 20450 | 217 |
| 335 | 20240304 | 135500 | 3632993150 | 20450 | 20500 | 20550 | 20450 | 2547 |
| 336 | 20240304 | 135400 | 3580789100 | 20500 | 20500 | 20500 | 20500 | 6 |
| 337 | 20240304 | 135300 | 3580666100 | 20550 | 20600 | 20600 | 20550 | 76 |
| 338 | 20240304 | 135200 | 3579102200 | 20550 | 20550 | 20550 | 20550 | 446 |
| 339 | 20240304 | 135100 | 3569936900 | 20500 | 20500 | 20500 | 20450 | 487 |
| 340 | 20240304 | 135000 | 3559955900 | 20500 | 20450 | 20500 | 20450 | 931 |
| 341 | 20240304 | 134900 | 3540880250 | 20450 | 20500 | 20500 | 20450 | 3862 |
| 342 | 20240304 | 134800 | 3461709300 | 20500 | 20550 | 20550 | 20500 | 230 |
| 343 | 20240304 | 134700 | 3456994250 | 20550 | 20550 | 20550 | 20550 | 352 |
| 344 | 20240304 | 134600 | 3449760650 | 20550 | 20550 | 20550 | 20500 | 472 |
| 345 | 20240304 | 134500 | 3440061100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 346 | 20240304 | 134400 | 3440040550 | 20500 | 20550 | 20550 | 20500 | 434 |
| 347 | 20240304 | 134300 | 3431138350 | 20550 | 20550 | 20550 | 20550 | 104 |
| 348 | 20240304 | 134200 | 3429001150 | 20550 | 20550 | 20550 | 20550 | 49 |
| 349 | 20240304 | 134100 | 3427994200 | 20550 | 20550 | 20550 | 20550 | 16 |
| 350 | 20240304 | 134000 | 3427665400 | 20550 | 20550 | 20550 | 20500 | 366 |
| 351 | 20240304 | 133900 | 3420146600 | 20550 | 20550 | 20550 | 20550 | 222 |
| 352 | 20240304 | 133800 | 3415584500 | 20550 | 20500 | 20550 | 20500 | 622 |
| 353 | 20240304 | 133700 | 3402832950 | 20500 | 20550 | 20550 | 20500 | 912 |
| 354 | 20240304 | 133600 | 3384093400 | 20550 | 20550 | 20550 | 20550 | 55 |
| 355 | 20240304 | 133500 | 3382963150 | 20550 | 20500 | 20550 | 20500 | 704 |
| 356 | 20240304 | 133400 | 3368501950 | 20550 | 20550 | 20550 | 20550 | 86 |
| 357 | 20240304 | 133300 | 3366734650 | 20550 | 20550 | 20550 | 20550 | 20 |
| 358 | 20240304 | 133200 | 3366323650 | 20550 | 20550 | 20550 | 20500 | 351 |
| 359 | 20240304 | 133100 | 3359112600 | 20550 | 20550 | 20550 | 20550 | 9 |
| 360 | 20240304 | 133000 | 3358927650 | 20550 | 20550 | 20550 | 20500 | 104 |
| 361 | 20240304 | 132900 | 3356792950 | 20500 | 20500 | 20550 | 20500 | 282 |
| 362 | 20240304 | 132800 | 3350998900 | 20500 | 20550 | 20550 | 20500 | 1394 |
| 363 | 20240304 | 132700 | 3322411200 | 20550 | 20550 | 20550 | 20500 | 308 |
| 364 | 20240304 | 132600 | 3316094300 | 20550 | 20550 | 20550 | 20500 | 1045 |
| 365 | 20240304 | 132500 | 3294669550 | 20550 | 20550 | 20550 | 20550 | 35 |
| 366 | 20240304 | 132400 | 3293950300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 367 | 20240304 | 132300 | 3293950300 | 20550 | 20500 | 20550 | 20500 | 60 |
| 368 | 20240304 | 132200 | 3292717550 | 20550 | 20550 | 20550 | 20550 | 183 |
| 369 | 20240304 | 132100 | 3288956900 | 20550 | 20550 | 20550 | 20550 | 411 |
| 370 | 20240304 | 132000 | 3280510850 | 20550 | 20500 | 20550 | 20500 | 317 |
| 371 | 20240304 | 131900 | 3274011800 | 20500 | 20550 | 20550 | 20500 | 28 |
| 372 | 20240304 | 131800 | 3273437200 | 20550 | 20550 | 20550 | 20550 | 507 |
| 373 | 20240304 | 131700 | 3263018350 | 20550 | 20550 | 20550 | 20550 | 7 |
| 374 | 20240304 | 131600 | 3262874500 | 20550 | 20500 | 20550 | 20500 | 723 |
| 375 | 20240304 | 131500 | 3248036350 | 20500 | 20550 | 20550 | 20500 | 278 |
| 376 | 20240304 | 131400 | 3242326800 | 20600 | 20600 | 20600 | 20600 | 1 |
| 377 | 20240304 | 131300 | 3242306200 | 20500 | 20550 | 20600 | 20500 | 367 |
| 378 | 20240304 | 131200 | 3234762600 | 20600 | 20600 | 20600 | 20600 | 1 |
| 379 | 20240304 | 131100 | 3234742000 | 20550 | 20550 | 20550 | 20550 | 147 |
| 380 | 20240304 | 131000 | 3231721150 | 20550 | 20500 | 20550 | 20500 | 53 |
| 381 | 20240304 | 130900 | 3230634500 | 20500 | 20550 | 20550 | 20500 | 51 |
| 382 | 20240304 | 130800 | 3229587550 | 20550 | 20550 | 20550 | 20500 | 713 |
| 383 | 20240304 | 130700 | 3214963000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 384 | 20240304 | 130600 | 3214963000 | 20550 | 20550 | 20550 | 20550 | 11 |
| 385 | 20240304 | 130500 | 3214736950 | 20550 | 20550 | 20550 | 20550 | 139 |
| 386 | 20240304 | 130400 | 3211880500 | 20550 | 20550 | 20550 | 20550 | 397 |
| 387 | 20240304 | 130300 | 3203722150 | 20550 | 20550 | 20550 | 20550 | 3 |
| 388 | 20240304 | 130200 | 3203660500 | 20550 | 20550 | 20550 | 20550 | 67 |
| 389 | 20240304 | 130100 | 3202283650 | 20550 | 20550 | 20550 | 20550 | 59 |
| 390 | 20240304 | 130000 | 3201071200 | 20550 | 20550 | 20550 | 20550 | 33 |
| 391 | 20240304 | 125900 | 3200393050 | 20550 | 20550 | 20550 | 20500 | 151 |
| 392 | 20240304 | 125800 | 3197295700 | 20500 | 20600 | 20600 | 20500 | 500 |
| 393 | 20240304 | 125700 | 3187022150 | 20550 | 20600 | 20600 | 20550 | 150 |
| 394 | 20240304 | 125600 | 3183937150 | 20550 | 20600 | 20600 | 20550 | 88 |
| 395 | 20240304 | 125500 | 3182127900 | 20550 | 20600 | 20600 | 20550 | 637 |
| 396 | 20240304 | 125400 | 3169034500 | 20550 | 20550 | 20550 | 20550 | 259 |
| 397 | 20240304 | 125300 | 3163712050 | 20600 | 20600 | 20600 | 20550 | 593 |
| 398 | 20240304 | 125200 | 3151525500 | 20600 | 20600 | 20600 | 20600 | 307 |
| 399 | 20240304 | 125100 | 3145201300 | 20600 | 20550 | 20600 | 20500 | 742 |
| 400 | 20240304 | 125000 | 3129975400 | 20600 | 20550 | 20600 | 20550 | 21 |
| 401 | 20240304 | 124900 | 3129543500 | 20550 | 20500 | 20550 | 20500 | 1012 |
| 402 | 20240304 | 124800 | 3108785100 | 20500 | 20500 | 20500 | 20500 | 50 |
| 403 | 20240304 | 124700 | 3107760100 | 20500 | 20500 | 20500 | 20500 | 35 |
| 404 | 20240304 | 124600 | 3107042600 | 20500 | 20600 | 20600 | 20500 | 73 |
| 405 | 20240304 | 124500 | 3105545450 | 20600 | 20550 | 20600 | 20550 | 290 |
| 406 | 20240304 | 124400 | 3099585900 | 20550 | 20550 | 20600 | 20550 | 19 |
| 407 | 20240304 | 124300 | 3099195350 | 20550 | 20550 | 20550 | 20550 | 445 |
| 408 | 20240304 | 124200 | 3090050600 | 20550 | 20550 | 20550 | 20550 | 215 |
| 409 | 20240304 | 124100 | 3085632350 | 20500 | 20500 | 20550 | 20500 | 90 |
| 410 | 20240304 | 124000 | 3083785800 | 20500 | 20500 | 20550 | 20500 | 41 |
| 411 | 20240304 | 123900 | 3082945250 | 20500 | 20500 | 20550 | 20500 | 331 |
| 412 | 20240304 | 123800 | 3076159400 | 20500 | 20500 | 20500 | 20500 | 290 |
| 413 | 20240304 | 123700 | 3070214400 | 20550 | 20500 | 20550 | 20500 | 10 |
| 414 | 20240304 | 123600 | 3070009350 | 20500 | 20500 | 20500 | 20450 | 3444 |
| 415 | 20240304 | 123500 | 2999557350 | 20500 | 20500 | 20500 | 20500 | 2246 |
| 416 | 20240304 | 123400 | 2953514350 | 20500 | 20550 | 20550 | 20500 | 500 |
| 417 | 20240304 | 123300 | 2943259350 | 20500 | 20500 | 20550 | 20500 | 775 |
| 418 | 20240304 | 123200 | 2927364500 | 20550 | 20550 | 20550 | 20500 | 104 |
| 419 | 20240304 | 123100 | 2925227800 | 20550 | 20550 | 20550 | 20550 | 103 |
| 420 | 20240304 | 123000 | 2923111150 | 20550 | 20550 | 20550 | 20550 | 184 |
| 421 | 20240304 | 122900 | 2919329950 | 20550 | 20550 | 20550 | 20550 | 418 |
| 422 | 20240304 | 122800 | 2910740050 | 20550 | 20550 | 20550 | 20550 | 22 |
| 423 | 20240304 | 122700 | 2910287950 | 20550 | 20600 | 20600 | 20550 | 644 |
| 424 | 20240304 | 122600 | 2897053050 | 20600 | 20600 | 20600 | 20600 | 40 |
| 425 | 20240304 | 122500 | 2896229050 | 20600 | 20600 | 20600 | 20600 | 51 |
| 426 | 20240304 | 122400 | 2895178450 | 20550 | 20600 | 20600 | 20550 | 90 |
| 427 | 20240304 | 122300 | 2893326100 | 20600 | 20600 | 20600 | 20600 | 2 |
| 428 | 20240304 | 122200 | 2893284900 | 20600 | 20600 | 20600 | 20600 | 291 |
| 429 | 20240304 | 122100 | 2887290300 | 20600 | 20600 | 20600 | 20500 | 171 |
| 430 | 20240304 | 122000 | 2883772600 | 20500 | 20550 | 20550 | 20500 | 180 |
| 431 | 20240304 | 121900 | 2880074600 | 20550 | 20550 | 20600 | 20550 | 761 |
| 432 | 20240304 | 121800 | 2864435950 | 20600 | 20550 | 20600 | 20550 | 22 |
| 433 | 20240304 | 121700 | 2863983750 | 20600 | 20600 | 20600 | 20550 | 38 |
| 434 | 20240304 | 121600 | 2863202600 | 20600 | 20600 | 20600 | 20600 | 3 |
| 435 | 20240304 | 121500 | 2863140800 | 20600 | 20600 | 20600 | 20550 | 249 |
| 436 | 20240304 | 121400 | 2858012250 | 20650 | 20600 | 20650 | 20600 | 75 |
| 437 | 20240304 | 121300 | 2856467000 | 20600 | 20600 | 20650 | 20550 | 186 |
| 438 | 20240304 | 121200 | 2852644350 | 20650 | 20650 | 20650 | 20550 | 680 |
| 439 | 20240304 | 121100 | 2838670150 | 20650 | 20650 | 20650 | 20550 | 27 |
| 440 | 20240304 | 121000 | 2838113000 | 20650 | 20600 | 20650 | 20550 | 70 |
| 441 | 20240304 | 120900 | 2836671500 | 20600 | 20600 | 20600 | 20600 | 1021 |
| 442 | 20240304 | 120800 | 2815638900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 443 | 20240304 | 120700 | 2815638900 | 20600 | 20600 | 20650 | 20600 | 566 |
| 444 | 20240304 | 120600 | 2803964300 | 20650 | 20650 | 20650 | 20650 | 62 |
| 445 | 20240304 | 120500 | 2802684000 | 20650 | 20650 | 20650 | 20600 | 92 |
| 446 | 20240304 | 120400 | 2800784450 | 20650 | 20600 | 20650 | 20600 | 122 |
| 447 | 20240304 | 120300 | 2798271150 | 20600 | 20600 | 20600 | 20600 | 109 |
| 448 | 20240304 | 120200 | 2796025750 | 20600 | 20650 | 20650 | 20600 | 117 |
| 449 | 20240304 | 120100 | 2793610500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 450 | 20240304 | 120000 | 2793610500 | 20600 | 20600 | 20600 | 20600 | 19 |
| 451 | 20240304 | 115900 | 2793219100 | 20650 | 20650 | 20650 | 20650 | 10 |
| 452 | 20240304 | 115800 | 2793012600 | 20650 | 20600 | 20650 | 20600 | 55 |
| 453 | 20240304 | 115700 | 2791878350 | 20650 | 20650 | 20650 | 20600 | 16 |
| 454 | 20240304 | 115600 | 2791548200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 455 | 20240304 | 115500 | 2791548200 | 20600 | 20650 | 20650 | 20600 | 232 |
| 456 | 20240304 | 115400 | 2786768900 | 20650 | 20650 | 20650 | 20650 | 46 |
| 457 | 20240304 | 115300 | 2785819000 | 20650 | 20650 | 20650 | 20650 | 52 |
| 458 | 20240304 | 115200 | 2784745200 | 20650 | 20650 | 20650 | 20650 | 736 |
| 459 | 20240304 | 115100 | 2769546800 | 20650 | 20600 | 20650 | 20600 | 102 |
| 460 | 20240304 | 115000 | 2767445500 | 20650 | 20650 | 20650 | 20600 | 22 |
| 461 | 20240304 | 114900 | 2766991250 | 20650 | 20650 | 20650 | 20650 | 110 |
| 462 | 20240304 | 114800 | 2764719750 | 20650 | 20650 | 20650 | 20650 | 20 |
| 463 | 20240304 | 114700 | 2764306750 | 20650 | 20600 | 20650 | 20600 | 128 |
| 464 | 20240304 | 114600 | 2761669750 | 20650 | 20650 | 20650 | 20650 | 100 |
| 465 | 20240304 | 114500 | 2759604750 | 20650 | 20600 | 20650 | 20600 | 15 |
| 466 | 20240304 | 114400 | 2759295050 | 20650 | 20600 | 20650 | 20550 | 893 |
| 467 | 20240304 | 114300 | 2740898300 | 20650 | 20550 | 20650 | 20550 | 502 |
| 468 | 20240304 | 114200 | 2730582000 | 20600 | 20600 | 20600 | 20600 | 56 |
| 469 | 20240304 | 114100 | 2729428400 | 20600 | 20600 | 20600 | 20600 | 101 |
| 470 | 20240304 | 114000 | 2727347800 | 20650 | 20600 | 20650 | 20600 | 208 |
| 471 | 20240304 | 113900 | 2723062950 | 20600 | 20600 | 20600 | 20600 | 583 |
| 472 | 20240304 | 113800 | 2711053150 | 20550 | 20550 | 20550 | 20550 | 7 |
| 473 | 20240304 | 113700 | 2710909300 | 20550 | 20600 | 20600 | 20550 | 9 |
| 474 | 20240304 | 113600 | 2710724200 | 20600 | 20600 | 20600 | 20600 | 156 |
| 475 | 20240304 | 113500 | 2707510600 | 20600 | 20600 | 20600 | 20600 | 97 |
| 476 | 20240304 | 113400 | 2705512400 | 20600 | 20600 | 20600 | 20600 | 10 |
| 477 | 20240304 | 113300 | 2705306400 | 20600 | 20550 | 20600 | 20550 | 119 |
| 478 | 20240304 | 113200 | 2702855050 | 20600 | 20550 | 20600 | 20550 | 41 |
| 479 | 20240304 | 113100 | 2702012350 | 20600 | 20550 | 20600 | 20500 | 2010 |
| 480 | 20240304 | 113000 | 2660785350 | 20600 | 20600 | 20600 | 20600 | 367 |
| 481 | 20240304 | 112900 | 2653225150 | 20600 | 20500 | 20600 | 20500 | 148 |
| 482 | 20240304 | 112800 | 2650190200 | 20600 | 20550 | 20600 | 20550 | 51 |
| 483 | 20240304 | 112700 | 2649142100 | 20550 | 20550 | 20550 | 20550 | 1 |
| 484 | 20240304 | 112600 | 2649121550 | 20550 | 20550 | 20550 | 20550 | 1270 |
| 485 | 20240304 | 112500 | 2623023050 | 20550 | 20500 | 20550 | 20500 | 103 |
| 486 | 20240304 | 112400 | 2620911400 | 20500 | 20550 | 20550 | 20500 | 115 |
| 487 | 20240304 | 112300 | 2618550650 | 20550 | 20500 | 20550 | 20500 | 325 |
| 488 | 20240304 | 112200 | 2611873150 | 20550 | 20550 | 20550 | 20550 | 24 |
| 489 | 20240304 | 112100 | 2611379950 | 20550 | 20550 | 20550 | 20500 | 205 |
| 490 | 20240304 | 112000 | 2607177200 | 20550 | 20550 | 20550 | 20550 | 6 |
| 491 | 20240304 | 111900 | 2607053900 | 20500 | 20550 | 20550 | 20500 | 220 |
| 492 | 20240304 | 111800 | 2602538500 | 20550 | 20550 | 20550 | 20550 | 2 |
| 493 | 20240304 | 111700 | 2602497400 | 20550 | 20550 | 20550 | 20500 | 715 |
| 494 | 20240304 | 111600 | 2587827600 | 20550 | 20550 | 20550 | 20550 | 27 |
| 495 | 20240304 | 111500 | 2587272750 | 20550 | 20550 | 20550 | 20550 | 510 |
| 496 | 20240304 | 111400 | 2576792250 | 20550 | 20550 | 20550 | 20550 | 96 |
| 497 | 20240304 | 111300 | 2574819450 | 20550 | 20550 | 20550 | 20550 | 4 |
| 498 | 20240304 | 111200 | 2574737250 | 20550 | 20550 | 20550 | 20550 | 61 |
| 499 | 20240304 | 111100 | 2573483700 | 20550 | 20500 | 20550 | 20500 | 11 |
| 500 | 20240304 | 111000 | 2573257700 | 20500 | 20550 | 20550 | 20500 | 200 |
| 501 | 20240304 | 110900 | 2569147750 | 20550 | 20550 | 20550 | 20500 | 1176 |
| 502 | 20240304 | 110800 | 2545030950 | 20550 | 20550 | 20550 | 20550 | 90 |
| 503 | 20240304 | 110700 | 2543181450 | 20500 | 20550 | 20550 | 20500 | 4503 |
| 504 | 20240304 | 110600 | 2450680850 | 20600 | 20600 | 20600 | 20600 | 1051 |
| 505 | 20240304 | 110500 | 2429030250 | 20600 | 20600 | 20600 | 20600 | 112 |
| 506 | 20240304 | 110400 | 2426723050 | 20600 | 20600 | 20600 | 20550 | 127 |
| 507 | 20240304 | 110300 | 2424112000 | 20600 | 20600 | 20650 | 20600 | 121 |
| 508 | 20240304 | 110200 | 2421617850 | 20600 | 20550 | 20600 | 20550 | 343 |
| 509 | 20240304 | 110100 | 2414564050 | 20600 | 20600 | 20600 | 20600 | 5 |
| 510 | 20240304 | 110000 | 2414461050 | 20600 | 20600 | 20600 | 20600 | 22 |
| 511 | 20240304 | 105900 | 2414007850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 512 | 20240304 | 105800 | 2414007850 | 20650 | 20550 | 20650 | 20550 | 35 |
| 513 | 20240304 | 105700 | 2413288300 | 20600 | 20600 | 20650 | 20550 | 418 |
| 514 | 20240304 | 105600 | 2404690350 | 20650 | 20550 | 20650 | 20550 | 258 |
| 515 | 20240304 | 105500 | 2399373700 | 20550 | 20550 | 20550 | 20550 | 879 |
| 516 | 20240304 | 105400 | 2381310250 | 20600 | 20600 | 20600 | 20600 | 467 |
| 517 | 20240304 | 105300 | 2371690050 | 20600 | 20600 | 20600 | 20600 | 148 |
| 518 | 20240304 | 105200 | 2368641250 | 20650 | 20650 | 20650 | 20600 | 342 |
| 519 | 20240304 | 105100 | 2361579000 | 20650 | 20650 | 20650 | 20650 | 254 |
| 520 | 20240304 | 105000 | 2356333900 | 20650 | 20600 | 20650 | 20600 | 1456 |
| 521 | 20240304 | 104900 | 2326338650 | 20650 | 20650 | 20650 | 20650 | 248 |
| 522 | 20240304 | 104800 | 2321217450 | 20650 | 20650 | 20650 | 20650 | 5 |
| 523 | 20240304 | 104700 | 2321114200 | 20650 | 20600 | 20650 | 20600 | 492 |
| 524 | 20240304 | 104600 | 2310977950 | 20650 | 20650 | 20650 | 20650 | 177 |
| 525 | 20240304 | 104500 | 2307322900 | 20650 | 20650 | 20650 | 20650 | 67 |
| 526 | 20240304 | 104400 | 2305939350 | 20650 | 20600 | 20650 | 20600 | 40 |
| 527 | 20240304 | 104300 | 2305115250 | 20600 | 20600 | 20650 | 20550 | 606 |
| 528 | 20240304 | 104200 | 2292634650 | 20600 | 20600 | 20600 | 20600 | 138 |
| 529 | 20240304 | 104100 | 2289791850 | 20600 | 20600 | 20600 | 20600 | 41 |
| 530 | 20240304 | 104000 | 2288947250 | 20550 | 20600 | 20600 | 20550 | 254 |
| 531 | 20240304 | 103900 | 2283726250 | 20650 | 20600 | 20650 | 20550 | 852 |
| 532 | 20240304 | 103800 | 2266171050 | 20650 | 20650 | 20650 | 20600 | 1207 |
| 533 | 20240304 | 103700 | 2241265750 | 20650 | 20650 | 20650 | 20650 | 63 |
| 534 | 20240304 | 103600 | 2239964800 | 20600 | 20650 | 20650 | 20600 | 115 |
| 535 | 20240304 | 103500 | 2237590550 | 20650 | 20650 | 20650 | 20600 | 35 |
| 536 | 20240304 | 103400 | 2236869300 | 20650 | 20600 | 20650 | 20600 | 82 |
| 537 | 20240304 | 103300 | 2235179000 | 20650 | 20600 | 20650 | 20600 | 859 |
| 538 | 20240304 | 103200 | 2217472750 | 20650 | 20600 | 20650 | 20600 | 38 |
| 539 | 20240304 | 103100 | 2216689400 | 20600 | 20650 | 20700 | 20600 | 3258 |
| 540 | 20240304 | 103000 | 2149572850 | 20650 | 20650 | 20650 | 20650 | 1165 |
| 541 | 20240304 | 102900 | 2125515600 | 20700 | 20750 | 20750 | 20700 | 1940 |
| 542 | 20240304 | 102800 | 2085318900 | 20750 | 20700 | 20750 | 20700 | 421 |
| 543 | 20240304 | 102700 | 2076583200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 544 | 20240304 | 102600 | 2076583200 | 20750 | 20750 | 20750 | 20750 | 469 |
| 545 | 20240304 | 102500 | 2066851450 | 20700 | 20750 | 20750 | 20700 | 52 |
| 546 | 20240304 | 102400 | 2065772500 | 20750 | 20700 | 20750 | 20650 | 710 |
| 547 | 20240304 | 102300 | 2051083100 | 20700 | 20700 | 20700 | 20700 | 397 |
| 548 | 20240304 | 102200 | 2042865200 | 20700 | 20750 | 20750 | 20700 | 131 |
| 549 | 20240304 | 102100 | 2040151950 | 20750 | 20750 | 20750 | 20700 | 92 |
| 550 | 20240304 | 102000 | 2038247200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 551 | 20240304 | 101900 | 2038247200 | 20750 | 20750 | 20750 | 20750 | 421 |
| 552 | 20240304 | 101800 | 2029511450 | 20750 | 20700 | 20750 | 20700 | 84 |
| 553 | 20240304 | 101700 | 2027772550 | 20700 | 20700 | 20700 | 20600 | 657 |
| 554 | 20240304 | 101600 | 2014209300 | 20700 | 20700 | 20700 | 20650 | 1496 |
| 555 | 20240304 | 101500 | 1983304200 | 20650 | 20700 | 20700 | 20650 | 90 |
| 556 | 20240304 | 101400 | 1981444650 | 20700 | 20700 | 20750 | 20650 | 372 |
| 557 | 20240304 | 101300 | 1973745300 | 20700 | 20700 | 20700 | 20700 | 111 |
| 558 | 20240304 | 101200 | 1971447600 | 20700 | 20700 | 20750 | 20700 | 48 |
| 559 | 20240304 | 101100 | 1970453250 | 20700 | 20700 | 20750 | 20700 | 626 |
| 560 | 20240304 | 101000 | 1957494950 | 20750 | 20750 | 20750 | 20750 | 230 |
| 561 | 20240304 | 100900 | 1952722450 | 20750 | 20800 | 20800 | 20750 | 1701 |
| 562 | 20240304 | 100800 | 1917421500 | 20800 | 20800 | 20800 | 20800 | 0 |
| 563 | 20240304 | 100700 | 1917421500 | 20800 | 20800 | 20800 | 20800 | 207 |
| 564 | 20240304 | 100600 | 1913115900 | 20800 | 20800 | 20800 | 20800 | 703 |
| 565 | 20240304 | 100500 | 1898493500 | 20800 | 20800 | 20850 | 20800 | 802 |
| 566 | 20240304 | 100400 | 1881811850 | 20850 | 20850 | 20850 | 20850 | 369 |
| 567 | 20240304 | 100300 | 1874118200 | 20800 | 20800 | 20800 | 20800 | 19 |
| 568 | 20240304 | 100200 | 1873723000 | 20800 | 20800 | 20800 | 20800 | 337 |
| 569 | 20240304 | 100100 | 1866713400 | 20800 | 20800 | 20800 | 20800 | 636 |
| 570 | 20240304 | 100000 | 1853484600 | 20800 | 20800 | 20800 | 20800 | 517 |
| 571 | 20240304 | 095900 | 1842731000 | 20800 | 20800 | 20800 | 20800 | 5 |
| 572 | 20240304 | 095800 | 1842627000 | 20800 | 20800 | 20800 | 20800 | 510 |
| 573 | 20240304 | 095700 | 1832019000 | 20800 | 20800 | 20800 | 20750 | 2496 |
| 574 | 20240304 | 095600 | 1780107200 | 20800 | 20750 | 20800 | 20700 | 501 |
| 575 | 20240304 | 095500 | 1769728150 | 20800 | 20700 | 20800 | 20700 | 2 |
| 576 | 20240304 | 095400 | 1769686650 | 20700 | 20650 | 20700 | 20650 | 1602 |
| 577 | 20240304 | 095300 | 1736571150 | 20700 | 20650 | 20700 | 20650 | 1218 |
| 578 | 20240304 | 095200 | 1711419350 | 20700 | 20800 | 20800 | 20700 | 3477 |
| 579 | 20240304 | 095100 | 1639385450 | 20800 | 20800 | 20800 | 20750 | 265 |
| 580 | 20240304 | 095000 | 1633886350 | 20800 | 20750 | 20800 | 20750 | 299 |
| 581 | 20240304 | 094900 | 1627677200 | 20750 | 20800 | 20800 | 20750 | 611 |
| 582 | 20240304 | 094800 | 1614993050 | 20750 | 20800 | 20800 | 20750 | 110 |
| 583 | 20240304 | 094700 | 1612710200 | 20750 | 20800 | 20800 | 20750 | 152 |
| 584 | 20240304 | 094600 | 1609554950 | 20800 | 20800 | 20800 | 20800 | 14 |
| 585 | 20240304 | 094500 | 1609263750 | 20750 | 20800 | 20800 | 20750 | 167 |
| 586 | 20240304 | 094400 | 1605792650 | 20800 | 20800 | 20800 | 20800 | 148 |
| 587 | 20240304 | 094300 | 1602714250 | 20750 | 20800 | 20800 | 20750 | 1473 |
| 588 | 20240304 | 094200 | 1572148700 | 20800 | 20800 | 20800 | 20800 | 151 |
| 589 | 20240304 | 094100 | 1569007900 | 20750 | 20800 | 20800 | 20750 | 631 |
| 590 | 20240304 | 094000 | 1555914200 | 20800 | 20750 | 20800 | 20750 | 158 |
| 591 | 20240304 | 093900 | 1552635600 | 20750 | 20800 | 20800 | 20750 | 750 |
| 592 | 20240304 | 093800 | 1537073050 | 20750 | 20800 | 20800 | 20750 | 220 |
| 593 | 20240304 | 093700 | 1532507050 | 20800 | 20800 | 20800 | 20750 | 383 |
| 594 | 20240304 | 093600 | 1524542150 | 20800 | 20850 | 20900 | 20800 | 3276 |
| 595 | 20240304 | 093500 | 1456352100 | 20850 | 20850 | 20900 | 20850 | 73 |
| 596 | 20240304 | 093400 | 1454827500 | 20900 | 20850 | 20900 | 20850 | 950 |
| 597 | 20240304 | 093300 | 1434994450 | 20850 | 20850 | 20900 | 20850 | 1137 |
| 598 | 20240304 | 093200 | 1411287850 | 20900 | 20850 | 20900 | 20800 | 2320 |
| 599 | 20240304 | 093100 | 1362815450 | 20850 | 20800 | 20850 | 20800 | 467 |
| 600 | 20240304 | 093000 | 1353085650 | 20900 | 20850 | 20900 | 20850 | 508 |
| 601 | 20240304 | 092900 | 1342493800 | 20850 | 20850 | 20850 | 20850 | 14 |
| 602 | 20240304 | 092800 | 1342201900 | 20850 | 20850 | 20850 | 20850 | 585 |
| 603 | 20240304 | 092700 | 1330004650 | 20850 | 20850 | 20850 | 20800 | 2239 |
| 604 | 20240304 | 092600 | 1283392200 | 20850 | 20850 | 20900 | 20850 | 1062 |
| 605 | 20240304 | 092500 | 1261249100 | 20850 | 20900 | 20900 | 20850 | 39 |
| 606 | 20240304 | 092400 | 1260434500 | 20850 | 20850 | 20900 | 20850 | 1099 |
| 607 | 20240304 | 092300 | 1237484550 | 20850 | 20850 | 20900 | 20800 | 1070 |
| 608 | 20240304 | 092200 | 1215175250 | 20900 | 20950 | 20950 | 20900 | 1257 |
| 609 | 20240304 | 092100 | 1188890800 | 20850 | 20900 | 21050 | 20850 | 4099 |
| 610 | 20240304 | 092000 | 1103088550 | 20900 | 20800 | 20900 | 20800 | 2772 |
| 611 | 20240304 | 091900 | 1045243550 | 20750 | 20750 | 20800 | 20750 | 196 |
| 612 | 20240304 | 091800 | 1041169400 | 20750 | 20850 | 20900 | 20750 | 1564 |
| 613 | 20240304 | 091700 | 1008562750 | 20850 | 20800 | 20850 | 20750 | 1973 |
| 614 | 20240304 | 091600 | 967556000 | 20700 | 20750 | 20850 | 20700 | 5228 |
| 615 | 20240304 | 091500 | 858839400 | 20750 | 20750 | 20750 | 20750 | 197 |
| 616 | 20240304 | 091400 | 854751650 | 20750 | 20700 | 20750 | 20700 | 60 |
| 617 | 20240304 | 091300 | 853509600 | 20700 | 20700 | 20750 | 20650 | 1887 |
| 618 | 20240304 | 091200 | 814466800 | 20700 | 20750 | 20800 | 20700 | 3360 |
| 619 | 20240304 | 091100 | 744738700 | 20750 | 20700 | 20750 | 20700 | 653 |
| 620 | 20240304 | 091000 | 731208150 | 20750 | 20650 | 20750 | 20400 | 6161 |
| 621 | 20240304 | 090900 | 604664300 | 20600 | 20550 | 20650 | 20550 | 1029 |
| 622 | 20240304 | 090800 | 583494750 | 20600 | 20600 | 20650 | 20550 | 2899 |
| 623 | 20240304 | 090700 | 523896850 | 20550 | 20650 | 20700 | 20550 | 3330 |
| 624 | 20240304 | 090600 | 455218550 | 20700 | 20700 | 20750 | 20700 | 2320 |
| 625 | 20240304 | 090500 | 407145450 | 20750 | 20700 | 20750 | 20650 | 6205 |
| 626 | 20240304 | 090400 | 278678550 | 20650 | 20500 | 20650 | 20500 | 2859 |
| 627 | 20240304 | 090300 | 219813450 | 20500 | 20450 | 20500 | 20450 | 1926 |
| 628 | 20240304 | 090200 | 180426700 | 20400 | 20450 | 20450 | 20350 | 2091 |
| 629 | 20240304 | 090100 | 137765350 | 20450 | 20500 | 20500 | 20400 | 1177 |
| 630 | 20240304 | 090000 | 113683800 | 20400 | 20650 | 20700 | 20400 | 5495 |