34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 3 | 20240306 | 192800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 4 | 20240306 | 192700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 5 | 20240306 | 192600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 6 | 20240306 | 192500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 7 | 20240306 | 192400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 8 | 20240306 | 192300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 9 | 20240306 | 192200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 10 | 20240306 | 192100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 11 | 20240306 | 192000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 12 | 20240306 | 191900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 13 | 20240306 | 191800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 14 | 20240306 | 191700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 15 | 20240306 | 191600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 16 | 20240306 | 191500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 17 | 20240306 | 191400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 18 | 20240306 | 191300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 19 | 20240306 | 191200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 20 | 20240306 | 191100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 21 | 20240306 | 191000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 22 | 20240306 | 190900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 23 | 20240306 | 190800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 24 | 20240306 | 190700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 25 | 20240306 | 190600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 26 | 20240306 | 190500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 27 | 20240306 | 190400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 28 | 20240306 | 190300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 29 | 20240306 | 190200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 30 | 20240306 | 190100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 31 | 20240306 | 190000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 32 | 20240306 | 185900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 33 | 20240306 | 185800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 34 | 20240306 | 185700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 35 | 20240306 | 185600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 36 | 20240306 | 185500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 37 | 20240306 | 185400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 38 | 20240306 | 185300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 39 | 20240306 | 185200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 40 | 20240306 | 185100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 41 | 20240306 | 185000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 42 | 20240306 | 184900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 43 | 20240306 | 184800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 44 | 20240306 | 184700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 45 | 20240306 | 184600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 46 | 20240306 | 184500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 47 | 20240306 | 184400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 48 | 20240306 | 184300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 49 | 20240306 | 184200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 50 | 20240306 | 184100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 51 | 20240306 | 184000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 52 | 20240306 | 183900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 53 | 20240306 | 183800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 54 | 20240306 | 183700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 55 | 20240306 | 183600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 56 | 20240306 | 183500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 57 | 20240306 | 183400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 58 | 20240306 | 183300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 59 | 20240306 | 183200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 60 | 20240306 | 183100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 61 | 20240306 | 183000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 62 | 20240306 | 182900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 63 | 20240306 | 182800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 64 | 20240306 | 182700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 65 | 20240306 | 182600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 66 | 20240306 | 182500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 67 | 20240306 | 182400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 68 | 20240306 | 182300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 69 | 20240306 | 182200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 70 | 20240306 | 182100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 71 | 20240306 | 182000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 72 | 20240306 | 181900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 73 | 20240306 | 181800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 74 | 20240306 | 181700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 75 | 20240306 | 181600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 76 | 20240306 | 181500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 77 | 20240306 | 181400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 78 | 20240306 | 181300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 79 | 20240306 | 181200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 80 | 20240306 | 181100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 81 | 20240306 | 181000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 82 | 20240306 | 180900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 83 | 20240306 | 180800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 84 | 20240306 | 180700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 85 | 20240306 | 180600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 86 | 20240306 | 180500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 87 | 20240306 | 180400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 88 | 20240306 | 180300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 89 | 20240306 | 180200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 90 | 20240306 | 180100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 91 | 20240306 | 180000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 92 | 20240306 | 175900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 93 | 20240306 | 175800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 94 | 20240306 | 175700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 95 | 20240306 | 175600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 96 | 20240306 | 175500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 97 | 20240306 | 175400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 98 | 20240306 | 175300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 99 | 20240306 | 175200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 100 | 20240306 | 175100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 101 | 20240306 | 175000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 102 | 20240306 | 174900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 103 | 20240306 | 174800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 104 | 20240306 | 174700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 105 | 20240306 | 174600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 106 | 20240306 | 174500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 107 | 20240306 | 174400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 108 | 20240306 | 174300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 109 | 20240306 | 174200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 110 | 20240306 | 174100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 111 | 20240306 | 174000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 112 | 20240306 | 173900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 113 | 20240306 | 173800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 114 | 20240306 | 173700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 115 | 20240306 | 173600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 116 | 20240306 | 173500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 117 | 20240306 | 173400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 118 | 20240306 | 173300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 119 | 20240306 | 173200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 120 | 20240306 | 173100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 121 | 20240306 | 173000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 122 | 20240306 | 172900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 123 | 20240306 | 172800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 124 | 20240306 | 172700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 125 | 20240306 | 172600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 126 | 20240306 | 172500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 127 | 20240306 | 172400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 128 | 20240306 | 172300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 129 | 20240306 | 172200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 130 | 20240306 | 172100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 131 | 20240306 | 172000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 132 | 20240306 | 171900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 133 | 20240306 | 171800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 134 | 20240306 | 171700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 135 | 20240306 | 171600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 136 | 20240306 | 171500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 137 | 20240306 | 171400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 138 | 20240306 | 171300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 139 | 20240306 | 171200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 140 | 20240306 | 171100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 141 | 20240306 | 171000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 142 | 20240306 | 170900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 143 | 20240306 | 170800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 144 | 20240306 | 170700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 145 | 20240306 | 170600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 146 | 20240306 | 170500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 147 | 20240306 | 170400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 148 | 20240306 | 170300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 149 | 20240306 | 170200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 150 | 20240306 | 170100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 151 | 20240306 | 170000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 152 | 20240306 | 165900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 153 | 20240306 | 165800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 154 | 20240306 | 165700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 155 | 20240306 | 165600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 156 | 20240306 | 165500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 157 | 20240306 | 165400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 158 | 20240306 | 165300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 159 | 20240306 | 165200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 160 | 20240306 | 165100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 161 | 20240306 | 165000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 162 | 20240306 | 164900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 163 | 20240306 | 164800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 164 | 20240306 | 164700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 165 | 20240306 | 164600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 166 | 20240306 | 164500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 167 | 20240306 | 164400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 168 | 20240306 | 164300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 169 | 20240306 | 164200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 170 | 20240306 | 164100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 171 | 20240306 | 164000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 172 | 20240306 | 163900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 173 | 20240306 | 163800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 174 | 20240306 | 163700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 175 | 20240306 | 163600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 176 | 20240306 | 163500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 177 | 20240306 | 163400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 178 | 20240306 | 163300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 179 | 20240306 | 163200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 180 | 20240306 | 163100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 181 | 20240306 | 163000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 182 | 20240306 | 162900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 183 | 20240306 | 162800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 184 | 20240306 | 162700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 185 | 20240306 | 162600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 186 | 20240306 | 162500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 187 | 20240306 | 162400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 188 | 20240306 | 162300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 189 | 20240306 | 162200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20240306 | 162100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20240306 | 162000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20240306 | 161900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20240306 | 161800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20240306 | 161700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20240306 | 161600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20240306 | 161500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20240306 | 161400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20240306 | 161300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20240306 | 161200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 200 | 20240306 | 161100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 201 | 20240306 | 161000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 202 | 20240306 | 160900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 203 | 20240306 | 160800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 204 | 20240306 | 160700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 205 | 20240306 | 160600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 206 | 20240306 | 160500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 207 | 20240306 | 160400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 208 | 20240306 | 160300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 209 | 20240306 | 160200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 210 | 20240306 | 160100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 211 | 20240306 | 160000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 212 | 20240306 | 155900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 213 | 20240306 | 155800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 214 | 20240306 | 155700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 215 | 20240306 | 155600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 216 | 20240306 | 155500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 217 | 20240306 | 155400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 218 | 20240306 | 155300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 219 | 20240306 | 155200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 220 | 20240306 | 155100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 221 | 20240306 | 155000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 222 | 20240306 | 154900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 223 | 20240306 | 154800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 224 | 20240306 | 154700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 225 | 20240306 | 154600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 226 | 20240306 | 154500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 227 | 20240306 | 154400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 228 | 20240306 | 154300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 229 | 20240306 | 154200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 230 | 20240306 | 154100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 231 | 20240306 | 154000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 232 | 20240306 | 153900 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 233 | 20240306 | 153800 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 234 | 20240306 | 153700 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 235 | 20240306 | 153600 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 236 | 20240306 | 153500 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 237 | 20240306 | 153400 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 238 | 20240306 | 153300 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 239 | 20240306 | 153200 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 240 | 20240306 | 153100 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 0 |
| 241 | 20240306 | 153000 | 12555767150 | 30700 | 30700 | 30700 | 30700 | 8996 |
| 242 | 20240306 | 152900 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 243 | 20240306 | 152800 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 244 | 20240306 | 152700 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 245 | 20240306 | 152600 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 246 | 20240306 | 152500 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 247 | 20240306 | 152400 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 248 | 20240306 | 152300 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 249 | 20240306 | 152200 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 250 | 20240306 | 152100 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 251 | 20240306 | 152000 | 12279589950 | 30650 | 30650 | 30650 | 30650 | 0 |
| 252 | 20240306 | 151900 | 12279589950 | 30650 | 30650 | 30650 | 30600 | 763 |
| 253 | 20240306 | 151800 | 12256223350 | 30600 | 30650 | 30650 | 30600 | 1177 |
| 254 | 20240306 | 151700 | 12220196900 | 30650 | 30600 | 30650 | 30550 | 2800 |
| 255 | 20240306 | 151600 | 12134501100 | 30600 | 30550 | 30600 | 30550 | 1033 |
| 256 | 20240306 | 151500 | 12102892300 | 30600 | 30600 | 30600 | 30600 | 117 |
| 257 | 20240306 | 151400 | 12099312100 | 30600 | 30550 | 30600 | 30550 | 306 |
| 258 | 20240306 | 151300 | 12089963650 | 30550 | 30600 | 30600 | 30550 | 220 |
| 259 | 20240306 | 151200 | 12083241100 | 30550 | 30600 | 30600 | 30550 | 511 |
| 260 | 20240306 | 151100 | 12067606750 | 30550 | 30600 | 30650 | 30550 | 1990 |
| 261 | 20240306 | 151000 | 12006714150 | 30600 | 30650 | 30650 | 30600 | 1484 |
| 262 | 20240306 | 150900 | 11961253600 | 30600 | 30600 | 30650 | 30600 | 236 |
| 263 | 20240306 | 150800 | 11954023100 | 30650 | 30600 | 30650 | 30600 | 362 |
| 264 | 20240306 | 150700 | 11942939650 | 30650 | 30550 | 30650 | 30550 | 1528 |
| 265 | 20240306 | 150600 | 11896212800 | 30600 | 30600 | 30650 | 30550 | 481 |
| 266 | 20240306 | 150500 | 11881498350 | 30550 | 30550 | 30600 | 30550 | 1097 |
| 267 | 20240306 | 150400 | 11847960000 | 30550 | 30550 | 30600 | 30550 | 149 |
| 268 | 20240306 | 150300 | 11843401550 | 30550 | 30550 | 30600 | 30550 | 627 |
| 269 | 20240306 | 150200 | 11824246600 | 30550 | 30600 | 30600 | 30550 | 422 |
| 270 | 20240306 | 150100 | 11811341450 | 30600 | 30650 | 30650 | 30600 | 411 |
| 271 | 20240306 | 150000 | 11798762850 | 30600 | 30600 | 30650 | 30600 | 979 |
| 272 | 20240306 | 145900 | 11768798650 | 30600 | 30550 | 30650 | 30550 | 1442 |
| 273 | 20240306 | 145800 | 11724677900 | 30550 | 30550 | 30650 | 30550 | 1987 |
| 274 | 20240306 | 145700 | 11663872400 | 30550 | 30600 | 30600 | 30550 | 268 |
| 275 | 20240306 | 145600 | 11655681350 | 30600 | 30600 | 30600 | 30600 | 768 |
| 276 | 20240306 | 145500 | 11632180550 | 30650 | 30600 | 30650 | 30600 | 237 |
| 277 | 20240306 | 145400 | 11624923550 | 30650 | 30700 | 30750 | 30650 | 1549 |
| 278 | 20240306 | 145300 | 11577425500 | 30700 | 30750 | 30750 | 30700 | 875 |
| 279 | 20240306 | 145200 | 11550547100 | 30700 | 30750 | 30750 | 30700 | 252 |
| 280 | 20240306 | 145100 | 11542802650 | 30700 | 30700 | 30750 | 30700 | 173 |
| 281 | 20240306 | 145000 | 11537487800 | 30700 | 30650 | 30750 | 30650 | 1219 |
| 282 | 20240306 | 144900 | 11500030100 | 30700 | 30650 | 30700 | 30600 | 989 |
| 283 | 20240306 | 144800 | 11469671550 | 30600 | 30650 | 30750 | 30600 | 955 |
| 284 | 20240306 | 144700 | 11440408900 | 30700 | 30700 | 30700 | 30650 | 243 |
| 285 | 20240306 | 144600 | 11432955350 | 30700 | 30700 | 30700 | 30650 | 188 |
| 286 | 20240306 | 144500 | 11427184500 | 30700 | 30750 | 30750 | 30650 | 1911 |
| 287 | 20240306 | 144400 | 11368476900 | 30750 | 30750 | 30750 | 30700 | 995 |
| 288 | 20240306 | 144300 | 11337885750 | 30750 | 30700 | 30800 | 30650 | 2820 |
| 289 | 20240306 | 144200 | 11251210450 | 30750 | 30750 | 30750 | 30700 | 3558 |
| 290 | 20240306 | 144100 | 11141870750 | 30750 | 30700 | 30750 | 30650 | 4940 |
| 291 | 20240306 | 144000 | 10990082900 | 30700 | 30550 | 30700 | 30550 | 5215 |
| 292 | 20240306 | 143900 | 10830450500 | 30500 | 30400 | 30500 | 30400 | 662 |
| 293 | 20240306 | 143800 | 10810277200 | 30450 | 30450 | 30450 | 30400 | 390 |
| 294 | 20240306 | 143700 | 10798416550 | 30450 | 30450 | 30500 | 30450 | 153 |
| 295 | 20240306 | 143600 | 10793756900 | 30450 | 30400 | 30450 | 30350 | 2248 |
| 296 | 20240306 | 143500 | 10725438400 | 30400 | 30400 | 30400 | 30400 | 138 |
| 297 | 20240306 | 143400 | 10721243200 | 30450 | 30350 | 30450 | 30350 | 889 |
| 298 | 20240306 | 143300 | 10694185100 | 30350 | 30450 | 30500 | 30350 | 3117 |
| 299 | 20240306 | 143200 | 10599405350 | 30450 | 30450 | 30450 | 30450 | 21 |
| 300 | 20240306 | 143100 | 10598765900 | 30500 | 30500 | 30500 | 30500 | 94 |
| 301 | 20240306 | 143000 | 10595898900 | 30500 | 30500 | 30550 | 30500 | 322 |
| 302 | 20240306 | 142900 | 10586077850 | 30500 | 30450 | 30500 | 30450 | 188 |
| 303 | 20240306 | 142800 | 10580348850 | 30500 | 30500 | 30500 | 30500 | 28 |
| 304 | 20240306 | 142700 | 10579494850 | 30500 | 30500 | 30550 | 30500 | 229 |
| 305 | 20240306 | 142600 | 10572508500 | 30550 | 30500 | 30550 | 30500 | 55 |
| 306 | 20240306 | 142500 | 10570829050 | 30500 | 30500 | 30500 | 30500 | 41 |
| 307 | 20240306 | 142400 | 10569578550 | 30450 | 30450 | 30550 | 30450 | 138 |
| 308 | 20240306 | 142300 | 10565376350 | 30550 | 30500 | 30550 | 30450 | 1262 |
| 309 | 20240306 | 142200 | 10526927800 | 30500 | 30500 | 30550 | 30500 | 76 |
| 310 | 20240306 | 142100 | 10524609700 | 30550 | 30500 | 30550 | 30500 | 64 |
| 311 | 20240306 | 142000 | 10522656300 | 30500 | 30500 | 30500 | 30450 | 2515 |
| 312 | 20240306 | 141900 | 10445950500 | 30500 | 30500 | 30500 | 30450 | 187 |
| 313 | 20240306 | 141800 | 10440252350 | 30500 | 30500 | 30500 | 30450 | 71 |
| 314 | 20240306 | 141700 | 10438087350 | 30450 | 30500 | 30500 | 30450 | 128 |
| 315 | 20240306 | 141600 | 10434189550 | 30500 | 30500 | 30500 | 30450 | 58 |
| 316 | 20240306 | 141500 | 10432421200 | 30550 | 30500 | 30550 | 30500 | 348 |
| 317 | 20240306 | 141400 | 10421806800 | 30500 | 30500 | 30500 | 30500 | 249 |
| 318 | 20240306 | 141300 | 10414212300 | 30500 | 30500 | 30500 | 30450 | 338 |
| 319 | 20240306 | 141200 | 10403904300 | 30500 | 30500 | 30500 | 30450 | 446 |
| 320 | 20240306 | 141100 | 10390317650 | 30500 | 30500 | 30550 | 30500 | 331 |
| 321 | 20240306 | 141000 | 10380219700 | 30500 | 30550 | 30550 | 30500 | 454 |
| 322 | 20240306 | 140900 | 10366360950 | 30550 | 30500 | 30550 | 30450 | 774 |
| 323 | 20240306 | 140800 | 10342752400 | 30500 | 30450 | 30500 | 30450 | 115 |
| 324 | 20240306 | 140700 | 10339245150 | 30450 | 30550 | 30550 | 30450 | 123 |
| 325 | 20240306 | 140600 | 10335494800 | 30550 | 30500 | 30550 | 30500 | 42 |
| 326 | 20240306 | 140500 | 10334211750 | 30500 | 30550 | 30550 | 30450 | 222 |
| 327 | 20240306 | 140400 | 10327440650 | 30550 | 30550 | 30550 | 30500 | 597 |
| 328 | 20240306 | 140300 | 10309229050 | 30550 | 30550 | 30600 | 30550 | 97 |
| 329 | 20240306 | 140200 | 10306264250 | 30550 | 30550 | 30600 | 30550 | 1419 |
| 330 | 20240306 | 140100 | 10262852950 | 30600 | 30500 | 30600 | 30500 | 1066 |
| 331 | 20240306 | 140000 | 10230313000 | 30500 | 30550 | 30550 | 30500 | 675 |
| 332 | 20240306 | 135900 | 10209716850 | 30550 | 30500 | 30550 | 30450 | 2424 |
| 333 | 20240306 | 135800 | 10135785950 | 30550 | 30500 | 30550 | 30400 | 807 |
| 334 | 20240306 | 135700 | 10111180150 | 30400 | 30450 | 30500 | 30400 | 787 |
| 335 | 20240306 | 135600 | 10087245950 | 30500 | 30450 | 30500 | 30450 | 174 |
| 336 | 20240306 | 135500 | 10081946250 | 30500 | 30500 | 30500 | 30450 | 399 |
| 337 | 20240306 | 135400 | 10069781700 | 30500 | 30500 | 30550 | 30500 | 931 |
| 338 | 20240306 | 135300 | 10041384850 | 30500 | 30500 | 30550 | 30500 | 132 |
| 339 | 20240306 | 135200 | 10037357300 | 30550 | 30550 | 30600 | 30550 | 151 |
| 340 | 20240306 | 135100 | 10032743900 | 30550 | 30600 | 30600 | 30550 | 291 |
| 341 | 20240306 | 135000 | 10023848800 | 30550 | 30550 | 30550 | 30550 | 15 |
| 342 | 20240306 | 134900 | 10023390550 | 30600 | 30550 | 30600 | 30550 | 304 |
| 343 | 20240306 | 134800 | 10014101950 | 30600 | 30550 | 30600 | 30550 | 222 |
| 344 | 20240306 | 134700 | 10007309600 | 30550 | 30550 | 30550 | 30550 | 10 |
| 345 | 20240306 | 134600 | 10007004100 | 30600 | 30500 | 30600 | 30500 | 807 |
| 346 | 20240306 | 134500 | 9982360450 | 30500 | 30500 | 30550 | 30500 | 295 |
| 347 | 20240306 | 134400 | 9973362900 | 30500 | 30400 | 30500 | 30400 | 1613 |
| 348 | 20240306 | 134300 | 9924215550 | 30400 | 30400 | 30450 | 30400 | 556 |
| 349 | 20240306 | 134200 | 9907311500 | 30400 | 30400 | 30400 | 30400 | 625 |
| 350 | 20240306 | 134100 | 9888311500 | 30400 | 30450 | 30450 | 30400 | 781 |
| 351 | 20240306 | 134000 | 9864532000 | 30450 | 30500 | 30500 | 30450 | 349 |
| 352 | 20240306 | 133900 | 9853903050 | 30500 | 30450 | 30500 | 30450 | 450 |
| 353 | 20240306 | 133800 | 9840198450 | 30500 | 30500 | 30500 | 30450 | 364 |
| 354 | 20240306 | 133700 | 9829096600 | 30500 | 30450 | 30500 | 30450 | 105 |
| 355 | 20240306 | 133600 | 9825896150 | 30450 | 30500 | 30500 | 30450 | 184 |
| 356 | 20240306 | 133500 | 9820291850 | 30450 | 30450 | 30500 | 30450 | 361 |
| 357 | 20240306 | 133400 | 9809299350 | 30500 | 30450 | 30500 | 30450 | 540 |
| 358 | 20240306 | 133300 | 9792853250 | 30450 | 30450 | 30500 | 30450 | 334 |
| 359 | 20240306 | 133200 | 9782681550 | 30500 | 30500 | 30500 | 30450 | 282 |
| 360 | 20240306 | 133100 | 9774085900 | 30500 | 30500 | 30550 | 30500 | 545 |
| 361 | 20240306 | 133000 | 9757461950 | 30500 | 30550 | 30550 | 30500 | 2880 |
| 362 | 20240306 | 132900 | 9669563350 | 30600 | 30600 | 30600 | 30550 | 50 |
| 363 | 20240306 | 132800 | 9668034300 | 30600 | 30600 | 30600 | 30550 | 348 |
| 364 | 20240306 | 132700 | 9657386700 | 30600 | 30600 | 30600 | 30600 | 104 |
| 365 | 20240306 | 132600 | 9654204300 | 30600 | 30600 | 30600 | 30550 | 247 |
| 366 | 20240306 | 132500 | 9646651550 | 30600 | 30600 | 30600 | 30550 | 148 |
| 367 | 20240306 | 132400 | 9642123800 | 30600 | 30600 | 30600 | 30550 | 58 |
| 368 | 20240306 | 132300 | 9640349250 | 30600 | 30500 | 30600 | 30500 | 323 |
| 369 | 20240306 | 132200 | 9630478450 | 30500 | 30550 | 30550 | 30500 | 281 |
| 370 | 20240306 | 132100 | 9621903300 | 30550 | 30500 | 30550 | 30500 | 274 |
| 371 | 20240306 | 132000 | 9613535100 | 30500 | 30500 | 30550 | 30500 | 534 |
| 372 | 20240306 | 131900 | 9597248050 | 30550 | 30550 | 30550 | 30500 | 98 |
| 373 | 20240306 | 131800 | 9594257500 | 30550 | 30500 | 30550 | 30500 | 327 |
| 374 | 20240306 | 131700 | 9584280450 | 30500 | 30500 | 30550 | 30500 | 1326 |
| 375 | 20240306 | 131600 | 9543834050 | 30550 | 30500 | 30550 | 30500 | 188 |
| 376 | 20240306 | 131500 | 9538098550 | 30550 | 30550 | 30550 | 30500 | 625 |
| 377 | 20240306 | 131400 | 9519019450 | 30500 | 30550 | 30600 | 30500 | 3876 |
| 378 | 20240306 | 131300 | 9400660100 | 30550 | 30600 | 30600 | 30550 | 750 |
| 379 | 20240306 | 131200 | 9377710500 | 30600 | 30600 | 30600 | 30550 | 1132 |
| 380 | 20240306 | 131100 | 9343085800 | 30600 | 30650 | 30650 | 30600 | 278 |
| 381 | 20240306 | 131000 | 9334566750 | 30650 | 30700 | 30700 | 30650 | 552 |
| 382 | 20240306 | 130900 | 9317620450 | 30700 | 30600 | 30700 | 30600 | 398 |
| 383 | 20240306 | 130800 | 9305425400 | 30600 | 30600 | 30600 | 30600 | 578 |
| 384 | 20240306 | 130700 | 9287738600 | 30600 | 30650 | 30650 | 30550 | 529 |
| 385 | 20240306 | 130600 | 9271539550 | 30650 | 30650 | 30650 | 30600 | 1409 |
| 386 | 20240306 | 130500 | 9228380150 | 30600 | 30600 | 30650 | 30600 | 176 |
| 387 | 20240306 | 130400 | 9222994500 | 30650 | 30600 | 30650 | 30600 | 681 |
| 388 | 20240306 | 130300 | 9202153100 | 30600 | 30700 | 30700 | 30600 | 501 |
| 389 | 20240306 | 130200 | 9186798850 | 30650 | 30600 | 30650 | 30600 | 428 |
| 390 | 20240306 | 130100 | 9173685250 | 30600 | 30700 | 30700 | 30600 | 637 |
| 391 | 20240306 | 130000 | 9154139750 | 30750 | 30650 | 30750 | 30650 | 894 |
| 392 | 20240306 | 125900 | 9126697500 | 30700 | 30700 | 30700 | 30650 | 359 |
| 393 | 20240306 | 125800 | 9115690100 | 30700 | 30700 | 30700 | 30700 | 285 |
| 394 | 20240306 | 125700 | 9106940600 | 30700 | 30750 | 30750 | 30700 | 415 |
| 395 | 20240306 | 125600 | 9094192200 | 30700 | 30700 | 30750 | 30700 | 423 |
| 396 | 20240306 | 125500 | 9081193500 | 30700 | 30700 | 30700 | 30650 | 748 |
| 397 | 20240306 | 125400 | 9058253700 | 30700 | 30750 | 30750 | 30650 | 840 |
| 398 | 20240306 | 125300 | 9032443300 | 30700 | 30750 | 30800 | 30700 | 1689 |
| 399 | 20240306 | 125200 | 8980513300 | 30800 | 30800 | 30800 | 30750 | 1406 |
| 400 | 20240306 | 125100 | 8937220050 | 30800 | 30850 | 30900 | 30750 | 6580 |
| 401 | 20240306 | 125000 | 8734226100 | 30850 | 30650 | 30900 | 30650 | 17066 |
| 402 | 20240306 | 124900 | 8208533200 | 30650 | 30550 | 30700 | 30550 | 1630 |
| 403 | 20240306 | 124800 | 8158559100 | 30650 | 30550 | 30700 | 30550 | 2914 |
| 404 | 20240306 | 124700 | 8069265000 | 30550 | 30550 | 30600 | 30550 | 118 |
| 405 | 20240306 | 124600 | 8065659250 | 30600 | 30550 | 30600 | 30550 | 400 |
| 406 | 20240306 | 124500 | 8053422400 | 30550 | 30500 | 30550 | 30450 | 891 |
| 407 | 20240306 | 124400 | 8026211700 | 30550 | 30500 | 30550 | 30450 | 453 |
| 408 | 20240306 | 124300 | 8012398400 | 30450 | 30500 | 30500 | 30450 | 70 |
| 409 | 20240306 | 124200 | 8010263600 | 30500 | 30400 | 30500 | 30350 | 1035 |
| 410 | 20240306 | 124100 | 7978803200 | 30450 | 30400 | 30450 | 30350 | 601 |
| 411 | 20240306 | 124000 | 7960536700 | 30400 | 30450 | 30500 | 30400 | 469 |
| 412 | 20240306 | 123900 | 7946275000 | 30450 | 30400 | 30450 | 30400 | 151 |
| 413 | 20240306 | 123800 | 7941682800 | 30500 | 30500 | 30550 | 30500 | 136 |
| 414 | 20240306 | 123700 | 7937533450 | 30500 | 30400 | 30500 | 30400 | 266 |
| 415 | 20240306 | 123600 | 7929435850 | 30400 | 30500 | 30500 | 30350 | 693 |
| 416 | 20240306 | 123500 | 7908356100 | 30400 | 30550 | 30550 | 30350 | 3812 |
| 417 | 20240306 | 123400 | 7792369750 | 30500 | 30550 | 30600 | 30500 | 415 |
| 418 | 20240306 | 123300 | 7779708450 | 30550 | 30600 | 30600 | 30550 | 298 |
| 419 | 20240306 | 123200 | 7770602600 | 30550 | 30550 | 30600 | 30550 | 581 |
| 420 | 20240306 | 123100 | 7752837150 | 30600 | 30500 | 30600 | 30500 | 419 |
| 421 | 20240306 | 123000 | 7740027800 | 30500 | 30550 | 30600 | 30500 | 812 |
| 422 | 20240306 | 122900 | 7715233600 | 30550 | 30600 | 30600 | 30550 | 433 |
| 423 | 20240306 | 122800 | 7702004200 | 30600 | 30600 | 30650 | 30500 | 2799 |
| 424 | 20240306 | 122700 | 7616429600 | 30600 | 30650 | 30700 | 30600 | 827 |
| 425 | 20240306 | 122600 | 7591095050 | 30650 | 30700 | 30750 | 30600 | 5078 |
| 426 | 20240306 | 122500 | 7435398100 | 30700 | 30750 | 30750 | 30700 | 3951 |
| 427 | 20240306 | 122400 | 7314003150 | 30700 | 30650 | 30750 | 30600 | 6341 |
| 428 | 20240306 | 122300 | 7119350000 | 30700 | 30600 | 30750 | 30600 | 12089 |
| 429 | 20240306 | 122200 | 6747984500 | 30650 | 30500 | 30700 | 30500 | 8009 |
| 430 | 20240306 | 122100 | 6502837750 | 30550 | 30450 | 30550 | 30350 | 11786 |
| 431 | 20240306 | 122000 | 6143465600 | 30450 | 30300 | 30450 | 30300 | 8830 |
| 432 | 20240306 | 121900 | 5875066350 | 30300 | 30300 | 30300 | 30300 | 339 |
| 433 | 20240306 | 121800 | 5864794650 | 30300 | 30300 | 30350 | 30300 | 185 |
| 434 | 20240306 | 121700 | 5859189100 | 30350 | 30400 | 30400 | 30250 | 1147 |
| 435 | 20240306 | 121600 | 5824393600 | 30350 | 30300 | 30400 | 30250 | 4051 |
| 436 | 20240306 | 121500 | 5701441400 | 30250 | 30150 | 30350 | 30150 | 3771 |
| 437 | 20240306 | 121400 | 5587309650 | 30150 | 30150 | 30150 | 30100 | 806 |
| 438 | 20240306 | 121300 | 5563046100 | 30150 | 30100 | 30200 | 30100 | 257 |
| 439 | 20240306 | 121200 | 5555299000 | 30150 | 30150 | 30200 | 30150 | 176 |
| 440 | 20240306 | 121100 | 5549992250 | 30150 | 30150 | 30150 | 30150 | 47 |
| 441 | 20240306 | 121000 | 5548575200 | 30150 | 30100 | 30150 | 30100 | 80 |
| 442 | 20240306 | 120900 | 5546164700 | 30100 | 30150 | 30150 | 30100 | 1046 |
| 443 | 20240306 | 120800 | 5514671800 | 30150 | 30150 | 30150 | 30150 | 116 |
| 444 | 20240306 | 120700 | 5511174400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 445 | 20240306 | 120600 | 5511174400 | 30200 | 30200 | 30200 | 30200 | 104 |
| 446 | 20240306 | 120500 | 5508033600 | 30200 | 30200 | 30200 | 30200 | 278 |
| 447 | 20240306 | 120400 | 5499638000 | 30200 | 30150 | 30200 | 30150 | 89 |
| 448 | 20240306 | 120300 | 5496952700 | 30200 | 30100 | 30200 | 30100 | 231 |
| 449 | 20240306 | 120200 | 5489977800 | 30150 | 30200 | 30200 | 30150 | 384 |
| 450 | 20240306 | 120100 | 5478400150 | 30200 | 30200 | 30200 | 30200 | 6 |
| 451 | 20240306 | 120000 | 5478218950 | 30200 | 30200 | 30200 | 30150 | 130 |
| 452 | 20240306 | 115900 | 5474298000 | 30250 | 30200 | 30250 | 30200 | 69 |
| 453 | 20240306 | 115800 | 5472213700 | 30250 | 30200 | 30300 | 30200 | 22 |
| 454 | 20240306 | 115700 | 5471548850 | 30300 | 30150 | 30300 | 30150 | 6218 |
| 455 | 20240306 | 115600 | 5283250200 | 30200 | 30200 | 30200 | 30200 | 2 |
| 456 | 20240306 | 115500 | 5283189800 | 30100 | 30150 | 30200 | 30100 | 653 |
| 457 | 20240306 | 115400 | 5263534350 | 30200 | 30200 | 30200 | 30100 | 3643 |
| 458 | 20240306 | 115300 | 5153735450 | 30150 | 30150 | 30150 | 30150 | 484 |
| 459 | 20240306 | 115200 | 5139142850 | 30150 | 30150 | 30150 | 30150 | 2 |
| 460 | 20240306 | 115100 | 5139082550 | 30150 | 30150 | 30150 | 30150 | 94 |
| 461 | 20240306 | 115000 | 5136248450 | 30150 | 30150 | 30150 | 30150 | 63 |
| 462 | 20240306 | 114900 | 5134349000 | 30200 | 30150 | 30200 | 30150 | 20 |
| 463 | 20240306 | 114800 | 5133745950 | 30200 | 30150 | 30200 | 30150 | 11 |
| 464 | 20240306 | 114700 | 5133413800 | 30150 | 30150 | 30150 | 30150 | 560 |
| 465 | 20240306 | 114600 | 5116529800 | 30150 | 30150 | 30150 | 30150 | 368 |
| 466 | 20240306 | 114500 | 5105434600 | 30200 | 30150 | 30200 | 30150 | 390 |
| 467 | 20240306 | 114400 | 5093676050 | 30200 | 30200 | 30200 | 30200 | 1 |
| 468 | 20240306 | 114300 | 5093645850 | 30200 | 30200 | 30200 | 30200 | 358 |
| 469 | 20240306 | 114200 | 5082834250 | 30250 | 30200 | 30250 | 30200 | 144 |
| 470 | 20240306 | 114100 | 5078485300 | 30200 | 30200 | 30200 | 30200 | 119 |
| 471 | 20240306 | 114000 | 5074891500 | 30250 | 30200 | 30250 | 30200 | 43 |
| 472 | 20240306 | 113900 | 5073592000 | 30200 | 30250 | 30250 | 30200 | 22 |
| 473 | 20240306 | 113800 | 5072926950 | 30200 | 30200 | 30200 | 30200 | 38 |
| 474 | 20240306 | 113700 | 5071779350 | 30200 | 30150 | 30200 | 30150 | 940 |
| 475 | 20240306 | 113600 | 5043417650 | 30150 | 30150 | 30150 | 30150 | 686 |
| 476 | 20240306 | 113500 | 5022734750 | 30150 | 30200 | 30200 | 30150 | 357 |
| 477 | 20240306 | 113400 | 5011955850 | 30200 | 30150 | 30200 | 30150 | 155 |
| 478 | 20240306 | 113300 | 5007282450 | 30200 | 30200 | 30200 | 30200 | 9 |
| 479 | 20240306 | 113200 | 5007010650 | 30150 | 30150 | 30200 | 30150 | 25 |
| 480 | 20240306 | 113100 | 5006256650 | 30150 | 30150 | 30150 | 30150 | 71 |
| 481 | 20240306 | 113000 | 5004116000 | 30150 | 30150 | 30150 | 30150 | 243 |
| 482 | 20240306 | 112900 | 4996789550 | 30150 | 30200 | 30200 | 30150 | 48 |
| 483 | 20240306 | 112800 | 4995342150 | 30200 | 30200 | 30200 | 30150 | 93 |
| 484 | 20240306 | 112700 | 4992533600 | 30150 | 30150 | 30150 | 30150 | 18 |
| 485 | 20240306 | 112600 | 4991990900 | 30150 | 30200 | 30200 | 30150 | 103 |
| 486 | 20240306 | 112500 | 4988885400 | 30150 | 30150 | 30150 | 30150 | 383 |
| 487 | 20240306 | 112400 | 4977337950 | 30150 | 30150 | 30200 | 30150 | 545 |
| 488 | 20240306 | 112300 | 4960906150 | 30150 | 30250 | 30250 | 30150 | 27 |
| 489 | 20240306 | 112200 | 4960089600 | 30250 | 30200 | 30250 | 30200 | 333 |
| 490 | 20240306 | 112100 | 4950016550 | 30250 | 30150 | 30250 | 30150 | 1179 |
| 491 | 20240306 | 112000 | 4914406800 | 30150 | 30150 | 30150 | 30150 | 343 |
| 492 | 20240306 | 111900 | 4904065350 | 30200 | 30150 | 30200 | 30150 | 100 |
| 493 | 20240306 | 111800 | 4901048850 | 30150 | 30150 | 30200 | 30150 | 39 |
| 494 | 20240306 | 111700 | 4899872950 | 30150 | 30150 | 30150 | 30150 | 490 |
| 495 | 20240306 | 111600 | 4885099450 | 30150 | 30150 | 30150 | 30150 | 278 |
| 496 | 20240306 | 111500 | 4876717750 | 30200 | 30150 | 30200 | 30150 | 422 |
| 497 | 20240306 | 111400 | 4863994350 | 30150 | 30150 | 30150 | 30150 | 31 |
| 498 | 20240306 | 111300 | 4863059700 | 30150 | 30150 | 30150 | 30150 | 148 |
| 499 | 20240306 | 111200 | 4858597500 | 30150 | 30200 | 30200 | 30150 | 9 |
| 500 | 20240306 | 111100 | 4858326100 | 30150 | 30200 | 30200 | 30150 | 104 |
| 501 | 20240306 | 111000 | 4855188350 | 30200 | 30200 | 30200 | 30200 | 314 |
| 502 | 20240306 | 110900 | 4845705550 | 30200 | 30250 | 30250 | 30200 | 210 |
| 503 | 20240306 | 110800 | 4839363300 | 30250 | 30250 | 30250 | 30200 | 187 |
| 504 | 20240306 | 110700 | 4833711150 | 30250 | 30250 | 30250 | 30250 | 10 |
| 505 | 20240306 | 110600 | 4833408650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 506 | 20240306 | 110500 | 4833408650 | 30250 | 30200 | 30250 | 30200 | 299 |
| 507 | 20240306 | 110400 | 4824371350 | 30200 | 30200 | 30200 | 30200 | 170 |
| 508 | 20240306 | 110300 | 4819237350 | 30200 | 30250 | 30250 | 30200 | 236 |
| 509 | 20240306 | 110200 | 4812105300 | 30250 | 30300 | 30300 | 30250 | 330 |
| 510 | 20240306 | 110100 | 4802122300 | 30250 | 30250 | 30300 | 30200 | 3682 |
| 511 | 20240306 | 110000 | 4690727900 | 30200 | 30200 | 30200 | 30150 | 1759 |
| 512 | 20240306 | 105900 | 4637606150 | 30150 | 30150 | 30150 | 30150 | 1229 |
| 513 | 20240306 | 105800 | 4600551800 | 30100 | 30100 | 30100 | 30100 | 641 |
| 514 | 20240306 | 105700 | 4581257700 | 30100 | 30150 | 30150 | 30100 | 128 |
| 515 | 20240306 | 105600 | 4577403550 | 30100 | 30100 | 30100 | 30100 | 529 |
| 516 | 20240306 | 105500 | 4561480650 | 30100 | 30100 | 30150 | 30050 | 441 |
| 517 | 20240306 | 105400 | 4548205950 | 30050 | 30100 | 30100 | 30050 | 164 |
| 518 | 20240306 | 105300 | 4543272750 | 30050 | 30050 | 30050 | 30050 | 104 |
| 519 | 20240306 | 105200 | 4540147550 | 30100 | 30100 | 30100 | 30100 | 193 |
| 520 | 20240306 | 105100 | 4534338250 | 30100 | 30100 | 30100 | 30100 | 162 |
| 521 | 20240306 | 105000 | 4529462050 | 30100 | 30100 | 30100 | 30100 | 233 |
| 522 | 20240306 | 104900 | 4522448750 | 30150 | 30050 | 30150 | 30050 | 874 |
| 523 | 20240306 | 104800 | 4496144200 | 30050 | 30050 | 30050 | 30050 | 218 |
| 524 | 20240306 | 104700 | 4489593300 | 30050 | 30100 | 30100 | 30050 | 673 |
| 525 | 20240306 | 104600 | 4469343500 | 30100 | 30100 | 30100 | 30050 | 65 |
| 526 | 20240306 | 104500 | 4467388250 | 30050 | 30100 | 30100 | 30050 | 619 |
| 527 | 20240306 | 104400 | 4448756500 | 30100 | 30100 | 30100 | 30100 | 391 |
| 528 | 20240306 | 104300 | 4436987400 | 30100 | 30100 | 30100 | 30100 | 4 |
| 529 | 20240306 | 104200 | 4436867000 | 30100 | 30100 | 30100 | 30100 | 209 |
| 530 | 20240306 | 104100 | 4430576100 | 30150 | 30150 | 30150 | 30150 | 1298 |
| 531 | 20240306 | 104000 | 4391441400 | 30150 | 30200 | 30200 | 30150 | 1473 |
| 532 | 20240306 | 103900 | 4346957800 | 30200 | 30200 | 30200 | 30200 | 312 |
| 533 | 20240306 | 103800 | 4337535400 | 30200 | 30250 | 30250 | 30200 | 228 |
| 534 | 20240306 | 103700 | 4330639300 | 30250 | 30250 | 30250 | 30250 | 605 |
| 535 | 20240306 | 103600 | 4312338050 | 30250 | 30250 | 30250 | 30250 | 637 |
| 536 | 20240306 | 103500 | 4293068800 | 30250 | 30250 | 30250 | 30200 | 1990 |
| 537 | 20240306 | 103400 | 4232875950 | 30250 | 30150 | 30250 | 30150 | 7 |
| 538 | 20240306 | 103300 | 4232664800 | 30150 | 30200 | 30200 | 30150 | 16 |
| 539 | 20240306 | 103200 | 4232181900 | 30250 | 30200 | 30250 | 30150 | 970 |
| 540 | 20240306 | 103100 | 4202907100 | 30150 | 30200 | 30250 | 30150 | 1863 |
| 541 | 20240306 | 103000 | 4146691850 | 30200 | 30250 | 30250 | 30200 | 348 |
| 542 | 20240306 | 102900 | 4136181900 | 30250 | 30250 | 30250 | 30250 | 91 |
| 543 | 20240306 | 102800 | 4133429150 | 30300 | 30200 | 30300 | 30150 | 1805 |
| 544 | 20240306 | 102700 | 4078883400 | 30250 | 30200 | 30250 | 30200 | 993 |
| 545 | 20240306 | 102600 | 4048893150 | 30200 | 30200 | 30250 | 30200 | 927 |
| 546 | 20240306 | 102500 | 4020887750 | 30200 | 30200 | 30200 | 30200 | 350 |
| 547 | 20240306 | 102400 | 4010317750 | 30250 | 30250 | 30250 | 30250 | 406 |
| 548 | 20240306 | 102300 | 3998036250 | 30250 | 30250 | 30300 | 30250 | 202 |
| 549 | 20240306 | 102200 | 3991922550 | 30300 | 30350 | 30350 | 30250 | 689 |
| 550 | 20240306 | 102100 | 3971053350 | 30300 | 30300 | 30350 | 30300 | 156 |
| 551 | 20240306 | 102000 | 3966326500 | 30300 | 30300 | 30350 | 30250 | 221 |
| 552 | 20240306 | 101900 | 3959629100 | 30400 | 30250 | 30400 | 30200 | 5199 |
| 553 | 20240306 | 101800 | 3802006750 | 30250 | 30200 | 30250 | 30200 | 488 |
| 554 | 20240306 | 101700 | 3787253950 | 30200 | 30200 | 30250 | 30200 | 111 |
| 555 | 20240306 | 101600 | 3783901700 | 30200 | 30250 | 30300 | 30200 | 295 |
| 556 | 20240306 | 101500 | 3774982400 | 30250 | 30250 | 30250 | 30250 | 583 |
| 557 | 20240306 | 101400 | 3757346650 | 30250 | 30300 | 30350 | 30250 | 630 |
| 558 | 20240306 | 101300 | 3738261250 | 30300 | 30150 | 30300 | 30150 | 7225 |
| 559 | 20240306 | 101200 | 3519693300 | 30150 | 30050 | 30200 | 30050 | 126 |
| 560 | 20240306 | 101100 | 3515896900 | 30150 | 30150 | 30150 | 30100 | 1817 |
| 561 | 20240306 | 101000 | 3461166500 | 30150 | 30150 | 30150 | 30100 | 314 |
| 562 | 20240306 | 100900 | 3451699900 | 30150 | 30150 | 30200 | 30150 | 85 |
| 563 | 20240306 | 100800 | 3449134800 | 30100 | 30150 | 30200 | 30100 | 307 |
| 564 | 20240306 | 100700 | 3439890700 | 30150 | 30100 | 30150 | 30100 | 282 |
| 565 | 20240306 | 100600 | 3431395600 | 30100 | 30150 | 30150 | 30100 | 114 |
| 566 | 20240306 | 100500 | 3427958750 | 30200 | 30250 | 30250 | 30150 | 1448 |
| 567 | 20240306 | 100400 | 3384261400 | 30200 | 30200 | 30250 | 30200 | 219 |
| 568 | 20240306 | 100300 | 3377647100 | 30200 | 30250 | 30250 | 30200 | 235 |
| 569 | 20240306 | 100200 | 3370546500 | 30250 | 30250 | 30250 | 30200 | 850 |
| 570 | 20240306 | 100100 | 3344835800 | 30250 | 30350 | 30350 | 30250 | 850 |
| 571 | 20240306 | 100000 | 3319053650 | 30350 | 30300 | 30400 | 30300 | 7736 |
| 572 | 20240306 | 095900 | 3084180300 | 30250 | 30200 | 30300 | 30200 | 3892 |
| 573 | 20240306 | 095800 | 2966332700 | 30200 | 30150 | 30200 | 30150 | 360 |
| 574 | 20240306 | 095700 | 2955478500 | 30150 | 30150 | 30250 | 30150 | 1576 |
| 575 | 20240306 | 095600 | 2907854250 | 30200 | 30150 | 30200 | 30150 | 79 |
| 576 | 20240306 | 095500 | 2905471950 | 30250 | 30200 | 30250 | 30150 | 538 |
| 577 | 20240306 | 095400 | 2889221950 | 30200 | 30150 | 30250 | 30150 | 386 |
| 578 | 20240306 | 095300 | 2877571200 | 30200 | 30200 | 30200 | 30150 | 209 |
| 579 | 20240306 | 095200 | 2871261950 | 30200 | 30150 | 30200 | 30150 | 583 |
| 580 | 20240306 | 095100 | 2853656350 | 30200 | 30200 | 30300 | 30150 | 501 |
| 581 | 20240306 | 095000 | 2838540650 | 30200 | 30150 | 30300 | 30100 | 3327 |
| 582 | 20240306 | 094900 | 2737968600 | 30150 | 30100 | 30150 | 30100 | 1862 |
| 583 | 20240306 | 094800 | 2681892700 | 30100 | 30150 | 30150 | 30100 | 223 |
| 584 | 20240306 | 094700 | 2675174600 | 30150 | 30200 | 30200 | 30150 | 422 |
| 585 | 20240306 | 094600 | 2662450200 | 30150 | 30150 | 30200 | 30150 | 447 |
| 586 | 20240306 | 094500 | 2648971850 | 30150 | 30150 | 30200 | 30150 | 288 |
| 587 | 20240306 | 094400 | 2640288300 | 30200 | 30200 | 30250 | 30200 | 839 |
| 588 | 20240306 | 094300 | 2614942850 | 30200 | 30150 | 30200 | 30150 | 1490 |
| 589 | 20240306 | 094200 | 2569952350 | 30150 | 30150 | 30200 | 30150 | 849 |
| 590 | 20240306 | 094100 | 2544350750 | 30150 | 30150 | 30200 | 30150 | 145 |
| 591 | 20240306 | 094000 | 2539977150 | 30150 | 30200 | 30200 | 30150 | 439 |
| 592 | 20240306 | 093900 | 2526723800 | 30200 | 30200 | 30350 | 30200 | 4186 |
| 593 | 20240306 | 093800 | 2400000650 | 30250 | 30200 | 30250 | 30150 | 2467 |
| 594 | 20240306 | 093700 | 2325476250 | 30150 | 30200 | 30250 | 30150 | 2126 |
| 595 | 20240306 | 093600 | 2261279700 | 30200 | 30300 | 30300 | 30150 | 3617 |
| 596 | 20240306 | 093500 | 2151882600 | 30300 | 29900 | 30300 | 29900 | 12926 |
| 597 | 20240306 | 093400 | 1762569250 | 29900 | 29800 | 29900 | 29800 | 693 |
| 598 | 20240306 | 093300 | 1741866700 | 29800 | 29800 | 29850 | 29800 | 234 |
| 599 | 20240306 | 093200 | 1734893300 | 29800 | 29850 | 29850 | 29800 | 484 |
| 600 | 20240306 | 093100 | 1720461000 | 29800 | 29750 | 29800 | 29750 | 453 |
| 601 | 20240306 | 093000 | 1706975700 | 29750 | 29900 | 29950 | 29700 | 2004 |
| 602 | 20240306 | 092900 | 1647141000 | 29950 | 29900 | 30050 | 29850 | 4882 |
| 603 | 20240306 | 092800 | 1500905750 | 29900 | 29850 | 29900 | 29800 | 847 |
| 604 | 20240306 | 092700 | 1475620900 | 29850 | 29800 | 29900 | 29800 | 2833 |
| 605 | 20240306 | 092600 | 1391115550 | 29800 | 29700 | 29800 | 29700 | 2825 |
| 606 | 20240306 | 092500 | 1307026750 | 29750 | 29550 | 29750 | 29550 | 821 |
| 607 | 20240306 | 092400 | 1282659750 | 29550 | 29650 | 29650 | 29550 | 428 |
| 608 | 20240306 | 092300 | 1270000900 | 29550 | 29500 | 29550 | 29500 | 131 |
| 609 | 20240306 | 092200 | 1266131900 | 29450 | 29600 | 29600 | 29400 | 1443 |
| 610 | 20240306 | 092100 | 1223598000 | 29650 | 29650 | 29650 | 29600 | 222 |
| 611 | 20240306 | 092000 | 1217025100 | 29700 | 29650 | 29700 | 29650 | 1006 |
| 612 | 20240306 | 091900 | 1187197100 | 29650 | 29600 | 29650 | 29550 | 313 |
| 613 | 20240306 | 091800 | 1177936300 | 29600 | 29600 | 29600 | 29550 | 757 |
| 614 | 20240306 | 091700 | 1155531400 | 29600 | 29750 | 29750 | 29600 | 1568 |
| 615 | 20240306 | 091600 | 1108991750 | 29750 | 29650 | 29850 | 29600 | 3140 |
| 616 | 20240306 | 091500 | 1015527250 | 29650 | 29500 | 29800 | 29500 | 2168 |
| 617 | 20240306 | 091400 | 951108400 | 29500 | 29350 | 29650 | 29250 | 3300 |
| 618 | 20240306 | 091300 | 854002150 | 29400 | 29400 | 29450 | 29350 | 689 |
| 619 | 20240306 | 091200 | 833752250 | 29350 | 29300 | 29350 | 29300 | 504 |
| 620 | 20240306 | 091100 | 818968550 | 29300 | 29350 | 29400 | 29300 | 1257 |
| 621 | 20240306 | 091000 | 782111400 | 29350 | 29100 | 29400 | 29100 | 3721 |
| 622 | 20240306 | 090900 | 673050550 | 29150 | 29100 | 29200 | 29100 | 447 |
| 623 | 20240306 | 090800 | 660013300 | 29150 | 29050 | 29150 | 29000 | 1002 |
| 624 | 20240306 | 090700 | 630871450 | 29050 | 29200 | 29200 | 29050 | 775 |
| 625 | 20240306 | 090600 | 608300800 | 29200 | 29100 | 29200 | 29100 | 1529 |
| 626 | 20240306 | 090500 | 563755050 | 29250 | 29200 | 29250 | 29100 | 777 |
| 627 | 20240306 | 090400 | 541060450 | 29200 | 29000 | 29200 | 28950 | 5122 |
| 628 | 20240306 | 090300 | 392010100 | 29000 | 28900 | 29100 | 28900 | 1106 |
| 629 | 20240306 | 090200 | 359926450 | 29050 | 28950 | 29050 | 28900 | 3907 |
| 630 | 20240306 | 090100 | 246867450 | 28950 | 28950 | 29000 | 28900 | 2420 |
| 631 | 20240306 | 090000 | 176757700 | 28900 | 28950 | 29000 | 28800 | 5743 |