33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 3 | 20240307 | 191300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240307 | 191200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240307 | 191100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240307 | 191000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240307 | 190900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240307 | 190800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240307 | 190700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240307 | 190600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240307 | 190500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240307 | 190400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240307 | 190300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240307 | 190200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240307 | 190100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240307 | 190000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240307 | 185900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240307 | 185800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240307 | 185700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240307 | 185600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240307 | 185500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240307 | 185400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240307 | 185300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240307 | 185200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240307 | 185100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240307 | 185000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240307 | 184900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240307 | 184800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240307 | 184700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240307 | 184600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240307 | 184500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240307 | 184400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 33 | 20240307 | 184300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240307 | 184200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240307 | 184100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240307 | 184000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240307 | 183900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240307 | 183800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240307 | 183700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240307 | 183600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240307 | 183500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240307 | 183400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240307 | 183300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240307 | 183200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240307 | 183100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240307 | 183000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240307 | 182900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240307 | 182800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240307 | 182700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240307 | 182600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240307 | 182500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240307 | 182400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240307 | 182300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240307 | 182200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240307 | 182100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240307 | 182000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240307 | 181900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240307 | 181800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240307 | 181700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240307 | 181600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240307 | 181500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240307 | 181400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 63 | 20240307 | 181300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240307 | 181200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240307 | 181100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240307 | 181000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240307 | 180900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240307 | 180800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240307 | 180700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240307 | 180600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240307 | 180500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240307 | 180400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240307 | 180300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240307 | 180200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240307 | 180100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240307 | 180000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240307 | 175900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240307 | 175800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240307 | 175700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240307 | 175600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240307 | 175500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240307 | 175400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240307 | 175300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240307 | 175200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240307 | 175100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240307 | 175000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240307 | 174900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240307 | 174800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240307 | 174700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240307 | 174600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240307 | 174500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240307 | 174400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 93 | 20240307 | 174300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240307 | 174200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240307 | 174100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240307 | 174000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240307 | 173900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240307 | 173800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240307 | 173700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240307 | 173600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240307 | 173500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240307 | 173400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240307 | 173300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240307 | 173200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240307 | 173100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240307 | 173000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240307 | 172900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240307 | 172800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240307 | 172700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240307 | 172600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240307 | 172500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240307 | 172400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240307 | 172300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240307 | 172200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240307 | 172100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240307 | 172000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240307 | 171900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240307 | 171800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240307 | 171700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240307 | 171600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240307 | 171500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240307 | 171400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 123 | 20240307 | 171300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240307 | 171200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240307 | 171100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240307 | 171000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240307 | 170900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240307 | 170800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240307 | 170700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240307 | 170600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240307 | 170500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240307 | 170400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240307 | 170300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240307 | 170200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240307 | 170100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240307 | 170000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240307 | 165900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240307 | 165800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240307 | 165700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240307 | 165600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240307 | 165500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240307 | 165400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240307 | 165300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240307 | 165200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240307 | 165100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240307 | 165000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240307 | 164900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240307 | 164800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240307 | 164700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240307 | 164600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240307 | 164500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240307 | 164400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 153 | 20240307 | 164300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240307 | 164200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240307 | 164100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240307 | 164000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240307 | 163900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240307 | 163800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240307 | 163700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240307 | 163600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240307 | 163500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240307 | 163400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240307 | 163300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240307 | 163200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240307 | 163100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240307 | 163000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240307 | 162900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240307 | 162800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240307 | 162700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240307 | 162600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240307 | 162500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240307 | 162400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240307 | 162300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240307 | 162200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240307 | 162100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240307 | 162000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240307 | 161900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240307 | 161800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240307 | 161700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240307 | 161600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240307 | 161500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240307 | 161400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 183 | 20240307 | 161300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240307 | 161200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20240307 | 161100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20240307 | 161000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20240307 | 160900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20240307 | 160800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20240307 | 160700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20240307 | 160600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20240307 | 160500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20240307 | 160400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20240307 | 160300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20240307 | 160200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20240307 | 160100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20240307 | 160000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20240307 | 155900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20240307 | 155800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20240307 | 155700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20240307 | 155600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20240307 | 155500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20240307 | 155400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20240307 | 155300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20240307 | 155200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20240307 | 155100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20240307 | 155000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20240307 | 154900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20240307 | 154800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 209 | 20240307 | 154700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 210 | 20240307 | 154600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 211 | 20240307 | 154500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 212 | 20240307 | 154400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 213 | 20240307 | 154300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 214 | 20240307 | 154200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 215 | 20240307 | 154100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 216 | 20240307 | 154000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 217 | 20240307 | 153900 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 218 | 20240307 | 153800 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 219 | 20240307 | 153700 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 220 | 20240307 | 153600 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 221 | 20240307 | 153500 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 222 | 20240307 | 153400 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 223 | 20240307 | 153300 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 224 | 20240307 | 153200 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 225 | 20240307 | 153100 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 226 | 20240307 | 153000 | 16305010250 | 26050 | 26050 | 26050 | 26050 | 8163 |
| 227 | 20240307 | 152900 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240307 | 152800 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240307 | 152700 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240307 | 152600 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240307 | 152500 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240307 | 152400 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240307 | 152300 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240307 | 152200 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 235 | 20240307 | 152100 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240307 | 152000 | 16092364100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240307 | 151900 | 16092364100 | 26150 | 26100 | 26150 | 26100 | 957 |
| 238 | 20240307 | 151800 | 16067381800 | 26100 | 26150 | 26200 | 26100 | 3045 |
| 239 | 20240307 | 151700 | 15987750000 | 26200 | 26200 | 26250 | 26150 | 802 |
| 240 | 20240307 | 151600 | 15966763600 | 26250 | 26200 | 26250 | 26150 | 786 |
| 241 | 20240307 | 151500 | 15946187950 | 26250 | 26250 | 26250 | 26150 | 1870 |
| 242 | 20240307 | 151400 | 15897247100 | 26250 | 26250 | 26250 | 26150 | 2246 |
| 243 | 20240307 | 151300 | 15838385150 | 26200 | 26200 | 26250 | 26150 | 1379 |
| 244 | 20240307 | 151200 | 15802241050 | 26250 | 26100 | 26250 | 26100 | 1597 |
| 245 | 20240307 | 151100 | 15760436300 | 26150 | 26200 | 26200 | 26100 | 851 |
| 246 | 20240307 | 151000 | 15738193950 | 26200 | 26150 | 26200 | 26100 | 463 |
| 247 | 20240307 | 150900 | 15726082500 | 26150 | 26050 | 26150 | 26050 | 2998 |
| 248 | 20240307 | 150800 | 15647813150 | 26100 | 26050 | 26100 | 26000 | 1326 |
| 249 | 20240307 | 150700 | 15613263350 | 26050 | 26000 | 26050 | 26000 | 499 |
| 250 | 20240307 | 150600 | 15600281800 | 26050 | 26050 | 26050 | 26000 | 923 |
| 251 | 20240307 | 150500 | 15576244600 | 26050 | 26050 | 26100 | 26000 | 1159 |
| 252 | 20240307 | 150400 | 15546082050 | 26050 | 26000 | 26050 | 26000 | 766 |
| 253 | 20240307 | 150300 | 15526146000 | 26050 | 26000 | 26050 | 26000 | 677 |
| 254 | 20240307 | 150200 | 15508525400 | 26000 | 26000 | 26000 | 25950 | 805 |
| 255 | 20240307 | 150100 | 15487604500 | 26000 | 26050 | 26100 | 26000 | 3830 |
| 256 | 20240307 | 150000 | 15387970950 | 26100 | 26050 | 26100 | 26050 | 466 |
| 257 | 20240307 | 145900 | 15375810900 | 26050 | 26100 | 26100 | 26050 | 685 |
| 258 | 20240307 | 145800 | 15357954150 | 26100 | 26050 | 26100 | 26000 | 1784 |
| 259 | 20240307 | 145700 | 15311464250 | 26050 | 26050 | 26050 | 26000 | 364 |
| 260 | 20240307 | 145600 | 15301984250 | 26050 | 26100 | 26100 | 26000 | 650 |
| 261 | 20240307 | 145500 | 15285052800 | 26050 | 26000 | 26050 | 26000 | 1224 |
| 262 | 20240307 | 145400 | 15253183550 | 26000 | 26000 | 26050 | 26000 | 447 |
| 263 | 20240307 | 145300 | 15241541750 | 26050 | 26000 | 26050 | 25950 | 4878 |
| 264 | 20240307 | 145200 | 15114698700 | 26050 | 26050 | 26050 | 26000 | 836 |
| 265 | 20240307 | 145100 | 15092921950 | 26000 | 26050 | 26050 | 26000 | 676 |
| 266 | 20240307 | 145000 | 15075331650 | 26000 | 26050 | 26050 | 26000 | 473 |
| 267 | 20240307 | 144900 | 15063026100 | 26000 | 26000 | 26000 | 25950 | 367 |
| 268 | 20240307 | 144800 | 15053486950 | 26000 | 26000 | 26000 | 25950 | 904 |
| 269 | 20240307 | 144700 | 15029998200 | 26000 | 25950 | 26050 | 25950 | 1040 |
| 270 | 20240307 | 144600 | 15002960950 | 26000 | 26050 | 26050 | 25950 | 1248 |
| 271 | 20240307 | 144500 | 14970510600 | 26050 | 26000 | 26050 | 26000 | 924 |
| 272 | 20240307 | 144400 | 14946475550 | 26050 | 26050 | 26050 | 25950 | 1611 |
| 273 | 20240307 | 144300 | 14904578250 | 26050 | 26000 | 26050 | 26000 | 222 |
| 274 | 20240307 | 144200 | 14898799700 | 26000 | 26000 | 26050 | 26000 | 360 |
| 275 | 20240307 | 144100 | 14889438900 | 26050 | 26050 | 26050 | 26000 | 1118 |
| 276 | 20240307 | 144000 | 14860359650 | 26050 | 26050 | 26050 | 26000 | 793 |
| 277 | 20240307 | 143900 | 14839710100 | 26050 | 26050 | 26050 | 25950 | 524 |
| 278 | 20240307 | 143800 | 14826091550 | 26050 | 26000 | 26050 | 25950 | 1948 |
| 279 | 20240307 | 143700 | 14775429650 | 25950 | 25950 | 26000 | 25950 | 1002 |
| 280 | 20240307 | 143600 | 14749405950 | 26000 | 26000 | 26000 | 25950 | 394 |
| 281 | 20240307 | 143500 | 14739165800 | 26050 | 26000 | 26050 | 25950 | 661 |
| 282 | 20240307 | 143400 | 14721976300 | 26000 | 26000 | 26000 | 25950 | 699 |
| 283 | 20240307 | 143300 | 14703821650 | 26000 | 25950 | 26000 | 25950 | 974 |
| 284 | 20240307 | 143200 | 14678519500 | 26000 | 26000 | 26000 | 25950 | 406 |
| 285 | 20240307 | 143100 | 14667963800 | 26000 | 26000 | 26050 | 25950 | 1228 |
| 286 | 20240307 | 143000 | 14636032100 | 26000 | 25950 | 26000 | 25950 | 1545 |
| 287 | 20240307 | 142900 | 14595883300 | 26000 | 26000 | 26050 | 25950 | 4079 |
| 288 | 20240307 | 142800 | 14489812100 | 26050 | 26100 | 26100 | 26000 | 354 |
| 289 | 20240307 | 142700 | 14480591250 | 26050 | 26050 | 26150 | 26000 | 1572 |
| 290 | 20240307 | 142600 | 14439626050 | 26050 | 26100 | 26100 | 26050 | 484 |
| 291 | 20240307 | 142500 | 14427006450 | 26100 | 26100 | 26100 | 26050 | 1022 |
| 292 | 20240307 | 142400 | 14400349800 | 26100 | 26100 | 26150 | 26050 | 447 |
| 293 | 20240307 | 142300 | 14388684000 | 26100 | 26100 | 26200 | 26050 | 988 |
| 294 | 20240307 | 142200 | 14362880850 | 26100 | 26100 | 26200 | 26100 | 568 |
| 295 | 20240307 | 142100 | 14348034350 | 26150 | 26100 | 26150 | 26100 | 458 |
| 296 | 20240307 | 142000 | 14336066550 | 26150 | 26150 | 26150 | 26100 | 371 |
| 297 | 20240307 | 141900 | 14326370150 | 26150 | 26150 | 26200 | 26100 | 750 |
| 298 | 20240307 | 141800 | 14306765200 | 26150 | 26150 | 26150 | 26100 | 461 |
| 299 | 20240307 | 141700 | 14294716500 | 26150 | 26150 | 26150 | 26100 | 665 |
| 300 | 20240307 | 141600 | 14277328950 | 26100 | 26150 | 26150 | 26100 | 291 |
| 301 | 20240307 | 141500 | 14269722450 | 26100 | 26050 | 26100 | 26050 | 3679 |
| 302 | 20240307 | 141400 | 14173748200 | 26050 | 26050 | 26050 | 26000 | 257 |
| 303 | 20240307 | 141300 | 14167054450 | 26050 | 26050 | 26050 | 26000 | 1030 |
| 304 | 20240307 | 141200 | 14140226500 | 26050 | 26050 | 26100 | 26000 | 413 |
| 305 | 20240307 | 141100 | 14129458350 | 26050 | 26000 | 26100 | 26000 | 883 |
| 306 | 20240307 | 141000 | 14106458400 | 26000 | 26000 | 26050 | 26000 | 490 |
| 307 | 20240307 | 140900 | 14093707150 | 26000 | 26000 | 26050 | 26000 | 2351 |
| 308 | 20240307 | 140800 | 14032566500 | 26050 | 25950 | 26050 | 25900 | 2232 |
| 309 | 20240307 | 140700 | 13974551800 | 25950 | 25950 | 26000 | 25900 | 1202 |
| 310 | 20240307 | 140600 | 13943329400 | 25950 | 25900 | 25950 | 25900 | 551 |
| 311 | 20240307 | 140500 | 13929045450 | 25900 | 26050 | 26100 | 25900 | 5446 |
| 312 | 20240307 | 140400 | 13787594900 | 26050 | 26000 | 26150 | 26000 | 1183 |
| 313 | 20240307 | 140300 | 13756807200 | 26200 | 26150 | 26200 | 26000 | 12498 |
| 314 | 20240307 | 140200 | 13431312950 | 26100 | 26200 | 26200 | 26100 | 374 |
| 315 | 20240307 | 140100 | 13421533350 | 26200 | 26150 | 26200 | 26050 | 1472 |
| 316 | 20240307 | 140000 | 13383105050 | 26100 | 26200 | 26200 | 26100 | 1081 |
| 317 | 20240307 | 135900 | 13354835450 | 26200 | 26200 | 26250 | 26150 | 652 |
| 318 | 20240307 | 135800 | 13337764750 | 26200 | 26250 | 26250 | 26150 | 143 |
| 319 | 20240307 | 135700 | 13334018500 | 26200 | 26250 | 26250 | 26150 | 452 |
| 320 | 20240307 | 135600 | 13322168150 | 26250 | 26300 | 26350 | 26250 | 214 |
| 321 | 20240307 | 135500 | 13316541650 | 26300 | 26200 | 26350 | 26200 | 137 |
| 322 | 20240307 | 135400 | 13312946550 | 26200 | 26250 | 26300 | 26200 | 1806 |
| 323 | 20240307 | 135300 | 13265534600 | 26250 | 26200 | 26300 | 26200 | 1164 |
| 324 | 20240307 | 135200 | 13234987950 | 26200 | 26250 | 26250 | 26200 | 281 |
| 325 | 20240307 | 135100 | 13227613150 | 26200 | 26250 | 26250 | 26100 | 7360 |
| 326 | 20240307 | 135000 | 13035289050 | 26200 | 26250 | 26250 | 26200 | 377 |
| 327 | 20240307 | 134900 | 13025401900 | 26200 | 26200 | 26250 | 26150 | 1994 |
| 328 | 20240307 | 134800 | 12973149050 | 26250 | 26250 | 26250 | 26200 | 307 |
| 329 | 20240307 | 134700 | 12965093150 | 26250 | 26300 | 26300 | 26250 | 287 |
| 330 | 20240307 | 134600 | 12957557900 | 26300 | 26300 | 26300 | 26250 | 524 |
| 331 | 20240307 | 134500 | 12943784300 | 26250 | 26300 | 26300 | 26250 | 405 |
| 332 | 20240307 | 134400 | 12933141200 | 26300 | 26250 | 26300 | 26250 | 226 |
| 333 | 20240307 | 134300 | 12927208350 | 26250 | 26200 | 26250 | 26200 | 992 |
| 334 | 20240307 | 134200 | 12901176800 | 26200 | 26200 | 26250 | 26200 | 446 |
| 335 | 20240307 | 134100 | 12889476150 | 26200 | 26200 | 26250 | 26200 | 214 |
| 336 | 20240307 | 134000 | 12883868850 | 26250 | 26150 | 26250 | 26150 | 1130 |
| 337 | 20240307 | 133900 | 12854301450 | 26150 | 26300 | 26300 | 26150 | 1402 |
| 338 | 20240307 | 133800 | 12817560150 | 26300 | 26250 | 26350 | 26200 | 435 |
| 339 | 20240307 | 133700 | 12806149350 | 26250 | 26350 | 26350 | 26250 | 3743 |
| 340 | 20240307 | 133600 | 12707819050 | 26400 | 26350 | 26400 | 26300 | 814 |
| 341 | 20240307 | 133500 | 12686350700 | 26300 | 26350 | 26400 | 26300 | 2008 |
| 342 | 20240307 | 133400 | 12633461450 | 26400 | 26350 | 26400 | 26350 | 480 |
| 343 | 20240307 | 133300 | 12620792250 | 26350 | 26350 | 26400 | 26350 | 512 |
| 344 | 20240307 | 133200 | 12607283150 | 26350 | 26350 | 26400 | 26350 | 498 |
| 345 | 20240307 | 133100 | 12594148700 | 26350 | 26350 | 26400 | 26350 | 240 |
| 346 | 20240307 | 133000 | 12587815050 | 26400 | 26400 | 26450 | 26350 | 1111 |
| 347 | 20240307 | 132900 | 12558506650 | 26350 | 26350 | 26400 | 26350 | 166 |
| 348 | 20240307 | 132800 | 12554132150 | 26350 | 26350 | 26400 | 26300 | 1477 |
| 349 | 20240307 | 132700 | 12515253350 | 26300 | 26350 | 26350 | 26300 | 370 |
| 350 | 20240307 | 132600 | 12505512350 | 26350 | 26250 | 26350 | 26250 | 203 |
| 351 | 20240307 | 132500 | 12500175300 | 26300 | 26300 | 26300 | 26250 | 257 |
| 352 | 20240307 | 132400 | 12493425700 | 26350 | 26250 | 26350 | 26250 | 551 |
| 353 | 20240307 | 132300 | 12478933850 | 26300 | 26300 | 26350 | 26250 | 214 |
| 354 | 20240307 | 132200 | 12473307250 | 26250 | 26300 | 26300 | 26200 | 430 |
| 355 | 20240307 | 132100 | 12462016200 | 26300 | 26300 | 26300 | 26200 | 439 |
| 356 | 20240307 | 132000 | 12450480900 | 26250 | 26350 | 26350 | 26250 | 321 |
| 357 | 20240307 | 131900 | 12442041850 | 26350 | 26350 | 26350 | 26250 | 232 |
| 358 | 20240307 | 131800 | 12435945450 | 26300 | 26250 | 26300 | 26200 | 467 |
| 359 | 20240307 | 131700 | 12423683400 | 26200 | 26200 | 26250 | 26200 | 790 |
| 360 | 20240307 | 131600 | 12402976650 | 26200 | 26250 | 26250 | 26150 | 638 |
| 361 | 20240307 | 131500 | 12386259700 | 26250 | 26250 | 26350 | 26050 | 9621 |
| 362 | 20240307 | 131400 | 12135110100 | 26250 | 26300 | 26350 | 26150 | 6550 |
| 363 | 20240307 | 131300 | 11963480850 | 26350 | 26350 | 26350 | 26250 | 3149 |
| 364 | 20240307 | 131200 | 11880654700 | 26350 | 26300 | 26350 | 26300 | 408 |
| 365 | 20240307 | 131100 | 11869912650 | 26350 | 26400 | 26400 | 26300 | 1787 |
| 366 | 20240307 | 131000 | 11822825100 | 26400 | 26350 | 26400 | 26350 | 209 |
| 367 | 20240307 | 130900 | 11817317150 | 26350 | 26400 | 26400 | 26300 | 3294 |
| 368 | 20240307 | 130800 | 11730470450 | 26400 | 26450 | 26450 | 26400 | 249 |
| 369 | 20240307 | 130700 | 11723891600 | 26450 | 26350 | 26450 | 26350 | 86 |
| 370 | 20240307 | 130600 | 11721621650 | 26400 | 26400 | 26450 | 26400 | 473 |
| 371 | 20240307 | 130500 | 11709129100 | 26400 | 26450 | 26450 | 26400 | 330 |
| 372 | 20240307 | 130400 | 11700404850 | 26450 | 26450 | 26500 | 26450 | 178 |
| 373 | 20240307 | 130300 | 11695696600 | 26450 | 26500 | 26500 | 26400 | 423 |
| 374 | 20240307 | 130200 | 11684513500 | 26500 | 26450 | 26500 | 26400 | 1096 |
| 375 | 20240307 | 130100 | 11655563500 | 26500 | 26450 | 26550 | 26450 | 372 |
| 376 | 20240307 | 130000 | 11645712350 | 26500 | 26450 | 26500 | 26400 | 498 |
| 377 | 20240307 | 125900 | 11632534300 | 26400 | 26450 | 26450 | 26400 | 684 |
| 378 | 20240307 | 125800 | 11614457900 | 26450 | 26450 | 26450 | 26400 | 458 |
| 379 | 20240307 | 125700 | 11602354050 | 26400 | 26400 | 26450 | 26400 | 825 |
| 380 | 20240307 | 125600 | 11580536200 | 26400 | 26400 | 26450 | 26400 | 899 |
| 381 | 20240307 | 125500 | 11556792300 | 26400 | 26400 | 26450 | 26400 | 1558 |
| 382 | 20240307 | 125400 | 11515649300 | 26400 | 26350 | 26400 | 26350 | 525 |
| 383 | 20240307 | 125300 | 11501799450 | 26400 | 26350 | 26400 | 26350 | 740 |
| 384 | 20240307 | 125200 | 11482293100 | 26350 | 26350 | 26400 | 26350 | 1784 |
| 385 | 20240307 | 125100 | 11435274350 | 26350 | 26350 | 26350 | 26300 | 638 |
| 386 | 20240307 | 125000 | 11418465150 | 26350 | 26300 | 26350 | 26300 | 427 |
| 387 | 20240307 | 124900 | 11407224250 | 26350 | 26350 | 26350 | 26300 | 457 |
| 388 | 20240307 | 124800 | 11395183350 | 26300 | 26400 | 26400 | 26300 | 689 |
| 389 | 20240307 | 124700 | 11377049100 | 26400 | 26400 | 26400 | 26350 | 833 |
| 390 | 20240307 | 124600 | 11355086000 | 26450 | 26400 | 26450 | 26350 | 419 |
| 391 | 20240307 | 124500 | 11344027900 | 26400 | 26400 | 26450 | 26350 | 1267 |
| 392 | 20240307 | 124400 | 11310613300 | 26400 | 26450 | 26450 | 26400 | 446 |
| 393 | 20240307 | 124300 | 11298827750 | 26500 | 26400 | 26500 | 26400 | 297 |
| 394 | 20240307 | 124200 | 11290979750 | 26400 | 26400 | 26450 | 26400 | 745 |
| 395 | 20240307 | 124100 | 11271307350 | 26450 | 26400 | 26450 | 26400 | 929 |
| 396 | 20240307 | 124000 | 11246768550 | 26450 | 26400 | 26450 | 26350 | 531 |
| 397 | 20240307 | 123900 | 11232758500 | 26400 | 26400 | 26450 | 26350 | 437 |
| 398 | 20240307 | 123800 | 11221226850 | 26450 | 26500 | 26500 | 26400 | 235 |
| 399 | 20240307 | 123700 | 11215016750 | 26500 | 26450 | 26500 | 26400 | 633 |
| 400 | 20240307 | 123600 | 11198273650 | 26450 | 26450 | 26450 | 26400 | 468 |
| 401 | 20240307 | 123500 | 11185898900 | 26450 | 26400 | 26450 | 26400 | 446 |
| 402 | 20240307 | 123400 | 11174119650 | 26400 | 26450 | 26450 | 26350 | 617 |
| 403 | 20240307 | 123300 | 11157837800 | 26450 | 26550 | 26550 | 26300 | 8188 |
| 404 | 20240307 | 123200 | 10941753750 | 26500 | 26500 | 26550 | 26500 | 742 |
| 405 | 20240307 | 123100 | 10922078200 | 26550 | 26500 | 26550 | 26450 | 1884 |
| 406 | 20240307 | 123000 | 10872152700 | 26500 | 26550 | 26550 | 26500 | 2298 |
| 407 | 20240307 | 122900 | 10811226200 | 26550 | 26550 | 26600 | 26500 | 1894 |
| 408 | 20240307 | 122800 | 10760991350 | 26550 | 26550 | 26600 | 26550 | 476 |
| 409 | 20240307 | 122700 | 10748341400 | 26600 | 26600 | 26600 | 26550 | 395 |
| 410 | 20240307 | 122600 | 10737853000 | 26600 | 26550 | 26600 | 26550 | 1157 |
| 411 | 20240307 | 122500 | 10707122500 | 26600 | 26600 | 26650 | 26500 | 6935 |
| 412 | 20240307 | 122400 | 10523139400 | 26650 | 26650 | 26650 | 26550 | 3381 |
| 413 | 20240307 | 122300 | 10433260250 | 26650 | 26650 | 26650 | 26600 | 461 |
| 414 | 20240307 | 122200 | 10420988300 | 26600 | 26650 | 26700 | 26600 | 581 |
| 415 | 20240307 | 122100 | 10405489850 | 26650 | 26600 | 26700 | 26600 | 252 |
| 416 | 20240307 | 122000 | 10398781700 | 26650 | 26700 | 26700 | 26600 | 725 |
| 417 | 20240307 | 121900 | 10379478050 | 26650 | 26700 | 26700 | 26650 | 3489 |
| 418 | 20240307 | 121800 | 10286495450 | 26700 | 26750 | 26750 | 26650 | 1012 |
| 419 | 20240307 | 121700 | 10259488550 | 26750 | 26700 | 26800 | 26700 | 183 |
| 420 | 20240307 | 121600 | 10254595450 | 26700 | 26750 | 26750 | 26700 | 323 |
| 421 | 20240307 | 121500 | 10245966000 | 26700 | 26700 | 26750 | 26700 | 340 |
| 422 | 20240307 | 121400 | 10236883100 | 26700 | 26650 | 26750 | 26650 | 284 |
| 423 | 20240307 | 121300 | 10229295050 | 26650 | 26700 | 26800 | 26650 | 2425 |
| 424 | 20240307 | 121200 | 10164543350 | 26700 | 26750 | 26800 | 26700 | 394 |
| 425 | 20240307 | 121100 | 10154006300 | 26750 | 26800 | 26800 | 26750 | 1023 |
| 426 | 20240307 | 121000 | 10126640850 | 26750 | 26800 | 26800 | 26750 | 365 |
| 427 | 20240307 | 120900 | 10116864500 | 26750 | 26750 | 26800 | 26750 | 231 |
| 428 | 20240307 | 120800 | 10110680000 | 26750 | 26850 | 26850 | 26700 | 3935 |
| 429 | 20240307 | 120700 | 10005309050 | 26850 | 26850 | 26900 | 26850 | 811 |
| 430 | 20240307 | 120600 | 9983533000 | 26850 | 26900 | 26900 | 26850 | 551 |
| 431 | 20240307 | 120500 | 9968724600 | 26850 | 26850 | 26850 | 26800 | 444 |
| 432 | 20240307 | 120400 | 9956813550 | 26900 | 26850 | 26900 | 26800 | 419 |
| 433 | 20240307 | 120300 | 9945558900 | 26800 | 26850 | 26900 | 26800 | 154 |
| 434 | 20240307 | 120200 | 9941425400 | 26850 | 26750 | 26850 | 26750 | 578 |
| 435 | 20240307 | 120100 | 9925920650 | 26800 | 26800 | 26850 | 26800 | 153 |
| 436 | 20240307 | 120000 | 9921815300 | 26800 | 26850 | 26850 | 26750 | 929 |
| 437 | 20240307 | 115900 | 9896918550 | 26850 | 26850 | 26850 | 26800 | 218 |
| 438 | 20240307 | 115800 | 9891075400 | 26850 | 26850 | 26850 | 26800 | 564 |
| 439 | 20240307 | 115700 | 9875944700 | 26800 | 26750 | 26850 | 26750 | 528 |
| 440 | 20240307 | 115600 | 9861795700 | 26800 | 26800 | 26850 | 26750 | 374 |
| 441 | 20240307 | 115500 | 9851775050 | 26850 | 26800 | 26850 | 26800 | 349 |
| 442 | 20240307 | 115400 | 9842406000 | 26800 | 26850 | 26850 | 26750 | 478 |
| 443 | 20240307 | 115300 | 9829595200 | 26850 | 26850 | 26850 | 26800 | 435 |
| 444 | 20240307 | 115200 | 9817929750 | 26850 | 26750 | 26850 | 26750 | 250 |
| 445 | 20240307 | 115100 | 9811228050 | 26750 | 26750 | 26850 | 26750 | 549 |
| 446 | 20240307 | 115000 | 9796521450 | 26800 | 26800 | 26850 | 26800 | 205 |
| 447 | 20240307 | 114900 | 9791026900 | 26800 | 26800 | 26850 | 26800 | 323 |
| 448 | 20240307 | 114800 | 9782362950 | 26800 | 26800 | 26850 | 26800 | 222 |
| 449 | 20240307 | 114700 | 9776408650 | 26800 | 26800 | 26850 | 26800 | 352 |
| 450 | 20240307 | 114600 | 9766973350 | 26800 | 26700 | 26800 | 26700 | 456 |
| 451 | 20240307 | 114500 | 9754764550 | 26700 | 26750 | 26800 | 26700 | 360 |
| 452 | 20240307 | 114400 | 9745132650 | 26750 | 26750 | 26800 | 26700 | 212 |
| 453 | 20240307 | 114300 | 9739462750 | 26750 | 26750 | 26750 | 26700 | 553 |
| 454 | 20240307 | 114200 | 9724670750 | 26750 | 26700 | 26750 | 26700 | 274 |
| 455 | 20240307 | 114100 | 9717344400 | 26750 | 26700 | 26750 | 26700 | 414 |
| 456 | 20240307 | 114000 | 9706278000 | 26700 | 26750 | 26750 | 26700 | 228 |
| 457 | 20240307 | 113900 | 9700189050 | 26700 | 26700 | 26750 | 26650 | 645 |
| 458 | 20240307 | 113800 | 9682957100 | 26700 | 26750 | 26750 | 26700 | 493 |
| 459 | 20240307 | 113700 | 9669784400 | 26700 | 26750 | 26750 | 26700 | 198 |
| 460 | 20240307 | 113600 | 9664489450 | 26750 | 26700 | 26750 | 26700 | 384 |
| 461 | 20240307 | 113500 | 9654236400 | 26700 | 26700 | 26750 | 26700 | 763 |
| 462 | 20240307 | 113400 | 9633851850 | 26700 | 26750 | 26750 | 26700 | 1194 |
| 463 | 20240307 | 113300 | 9601966150 | 26700 | 26700 | 26750 | 26700 | 935 |
| 464 | 20240307 | 113200 | 9576977700 | 26750 | 26700 | 26750 | 26700 | 270 |
| 465 | 20240307 | 113100 | 9569763200 | 26750 | 26700 | 26750 | 26700 | 408 |
| 466 | 20240307 | 113000 | 9558862100 | 26700 | 26650 | 26750 | 26650 | 237 |
| 467 | 20240307 | 112900 | 9552538600 | 26650 | 26750 | 26750 | 26650 | 602 |
| 468 | 20240307 | 112800 | 9536451200 | 26750 | 26750 | 26750 | 26700 | 851 |
| 469 | 20240307 | 112700 | 9513693600 | 26700 | 26650 | 26750 | 26650 | 831 |
| 470 | 20240307 | 112600 | 9491495050 | 26700 | 26700 | 26750 | 26650 | 1987 |
| 471 | 20240307 | 112500 | 9438475650 | 26650 | 26700 | 26700 | 26650 | 511 |
| 472 | 20240307 | 112400 | 9424848850 | 26700 | 26750 | 26750 | 26650 | 243 |
| 473 | 20240307 | 112300 | 9418363550 | 26700 | 26650 | 26700 | 26650 | 288 |
| 474 | 20240307 | 112200 | 9410676600 | 26650 | 26700 | 26750 | 26650 | 2141 |
| 475 | 20240307 | 112100 | 9353570800 | 26700 | 26700 | 26750 | 26700 | 506 |
| 476 | 20240307 | 112000 | 9340048450 | 26750 | 26700 | 26750 | 26700 | 300 |
| 477 | 20240307 | 111900 | 9332032950 | 26750 | 26750 | 26750 | 26700 | 1226 |
| 478 | 20240307 | 111800 | 9299291100 | 26750 | 26750 | 26750 | 26700 | 830 |
| 479 | 20240307 | 111700 | 9277104800 | 26750 | 26650 | 26750 | 26650 | 1057 |
| 480 | 20240307 | 111600 | 9248897000 | 26700 | 26650 | 26700 | 26650 | 773 |
| 481 | 20240307 | 111500 | 9228286050 | 26600 | 26600 | 26650 | 26600 | 434 |
| 482 | 20240307 | 111400 | 9216733050 | 26600 | 26600 | 26650 | 26600 | 724 |
| 483 | 20240307 | 111300 | 9197452250 | 26600 | 26600 | 26650 | 26600 | 429 |
| 484 | 20240307 | 111200 | 9186034050 | 26600 | 26600 | 26650 | 26550 | 1086 |
| 485 | 20240307 | 111100 | 9157150100 | 26550 | 26650 | 26650 | 26500 | 4328 |
| 486 | 20240307 | 111000 | 9042284200 | 26650 | 26500 | 26650 | 26500 | 1557 |
| 487 | 20240307 | 110900 | 9000922250 | 26450 | 26600 | 26600 | 26450 | 11147 |
| 488 | 20240307 | 110800 | 8705511250 | 26600 | 26650 | 26700 | 26550 | 3735 |
| 489 | 20240307 | 110700 | 8606084700 | 26650 | 26750 | 26750 | 26600 | 5945 |
| 490 | 20240307 | 110600 | 8447422850 | 26750 | 26900 | 26900 | 26750 | 7292 |
| 491 | 20240307 | 110500 | 8252150700 | 26900 | 26850 | 26900 | 26800 | 489 |
| 492 | 20240307 | 110400 | 8239016050 | 26850 | 26850 | 26900 | 26800 | 495 |
| 493 | 20240307 | 110300 | 8225729350 | 26850 | 26900 | 26900 | 26850 | 675 |
| 494 | 20240307 | 110200 | 8207605450 | 26850 | 26800 | 26900 | 26800 | 365 |
| 495 | 20240307 | 110100 | 8197815100 | 26850 | 26850 | 26850 | 26800 | 487 |
| 496 | 20240307 | 110000 | 8184745950 | 26800 | 26850 | 26900 | 26800 | 1493 |
| 497 | 20240307 | 105900 | 8144646000 | 26850 | 26850 | 26900 | 26850 | 565 |
| 498 | 20240307 | 105800 | 8129456400 | 26850 | 26850 | 26900 | 26800 | 2920 |
| 499 | 20240307 | 105700 | 8051059700 | 26800 | 26800 | 26850 | 26800 | 153 |
| 500 | 20240307 | 105600 | 8046958850 | 26850 | 26800 | 26850 | 26800 | 590 |
| 501 | 20240307 | 105500 | 8031139250 | 26800 | 26750 | 26800 | 26750 | 985 |
| 502 | 20240307 | 105400 | 8004748050 | 26800 | 26800 | 26850 | 26750 | 1414 |
| 503 | 20240307 | 105300 | 7966855250 | 26750 | 26800 | 26850 | 26750 | 3372 |
| 504 | 20240307 | 105200 | 7876545200 | 26800 | 26850 | 26850 | 26800 | 4644 |
| 505 | 20240307 | 105100 | 7751927150 | 26850 | 26900 | 26950 | 26850 | 5868 |
| 506 | 20240307 | 105000 | 7594099900 | 26950 | 26950 | 26950 | 26900 | 523 |
| 507 | 20240307 | 104900 | 7580021500 | 26950 | 27050 | 27100 | 26950 | 11667 |
| 508 | 20240307 | 104800 | 7265072500 | 27100 | 27100 | 27150 | 27050 | 1717 |
| 509 | 20240307 | 104700 | 7218549150 | 27150 | 27100 | 27150 | 27100 | 395 |
| 510 | 20240307 | 104600 | 7207829900 | 27150 | 27150 | 27200 | 27150 | 933 |
| 511 | 20240307 | 104500 | 7182498900 | 27150 | 27150 | 27150 | 27150 | 256 |
| 512 | 20240307 | 104400 | 7175548500 | 27200 | 27150 | 27200 | 27150 | 406 |
| 513 | 20240307 | 104300 | 7164520900 | 27150 | 27150 | 27200 | 27150 | 743 |
| 514 | 20240307 | 104200 | 7144343400 | 27200 | 27200 | 27200 | 27100 | 3810 |
| 515 | 20240307 | 104100 | 7040811750 | 27200 | 27150 | 27250 | 27150 | 2094 |
| 516 | 20240307 | 104000 | 6983880600 | 27200 | 27250 | 27250 | 27150 | 1071 |
| 517 | 20240307 | 103900 | 6954733550 | 27250 | 27200 | 27250 | 27200 | 3950 |
| 518 | 20240307 | 103800 | 6847292350 | 27150 | 27150 | 27200 | 27150 | 1300 |
| 519 | 20240307 | 103700 | 6811993350 | 27150 | 27200 | 27200 | 27150 | 175 |
| 520 | 20240307 | 103600 | 6807236300 | 27150 | 27150 | 27150 | 27100 | 3071 |
| 521 | 20240307 | 103500 | 6723861900 | 27150 | 27100 | 27150 | 27100 | 781 |
| 522 | 20240307 | 103400 | 6702686300 | 27100 | 27050 | 27100 | 27050 | 3949 |
| 523 | 20240307 | 103300 | 6595672650 | 27100 | 27050 | 27100 | 27050 | 191 |
| 524 | 20240307 | 103200 | 6590501100 | 27100 | 27050 | 27100 | 27050 | 42 |
| 525 | 20240307 | 103100 | 6589364250 | 27050 | 27000 | 27100 | 26950 | 2688 |
| 526 | 20240307 | 103000 | 6516682150 | 27050 | 27000 | 27050 | 26950 | 2373 |
| 527 | 20240307 | 102900 | 6452609250 | 27000 | 27050 | 27100 | 27000 | 5459 |
| 528 | 20240307 | 102800 | 6305198950 | 27050 | 27000 | 27100 | 27000 | 4637 |
| 529 | 20240307 | 102700 | 6179918600 | 27000 | 27050 | 27100 | 27000 | 2767 |
| 530 | 20240307 | 102600 | 6105106700 | 27050 | 27150 | 27150 | 27050 | 782 |
| 531 | 20240307 | 102500 | 6083946550 | 27100 | 27050 | 27150 | 27000 | 3151 |
| 532 | 20240307 | 102400 | 5998569700 | 27050 | 27100 | 27100 | 27000 | 1105 |
| 533 | 20240307 | 102300 | 5968675850 | 27100 | 27050 | 27100 | 27000 | 682 |
| 534 | 20240307 | 102200 | 5950233800 | 27050 | 27050 | 27100 | 27000 | 1198 |
| 535 | 20240307 | 102100 | 5917822350 | 27050 | 27150 | 27150 | 27050 | 4620 |
| 536 | 20240307 | 102000 | 5792701050 | 27150 | 27200 | 27200 | 27150 | 443 |
| 537 | 20240307 | 101900 | 5780671300 | 27150 | 27150 | 27200 | 27150 | 804 |
| 538 | 20240307 | 101800 | 5758830600 | 27150 | 27150 | 27200 | 27150 | 745 |
| 539 | 20240307 | 101700 | 5738577050 | 27150 | 27150 | 27200 | 27150 | 501 |
| 540 | 20240307 | 101600 | 5724970800 | 27150 | 27200 | 27200 | 27150 | 88 |
| 541 | 20240307 | 101500 | 5722578200 | 27150 | 27200 | 27200 | 27150 | 103 |
| 542 | 20240307 | 101400 | 5719778300 | 27200 | 27150 | 27200 | 27150 | 292 |
| 543 | 20240307 | 101300 | 5711839000 | 27150 | 27150 | 27200 | 27150 | 1446 |
| 544 | 20240307 | 101200 | 5672548400 | 27150 | 27200 | 27200 | 27150 | 405 |
| 545 | 20240307 | 101100 | 5661550200 | 27200 | 27200 | 27200 | 27150 | 210 |
| 546 | 20240307 | 101000 | 5655846900 | 27150 | 27150 | 27200 | 27150 | 194 |
| 547 | 20240307 | 100900 | 5650579150 | 27150 | 27150 | 27200 | 27150 | 463 |
| 548 | 20240307 | 100800 | 5638007000 | 27150 | 27100 | 27150 | 27100 | 96 |
| 549 | 20240307 | 100700 | 5635401200 | 27100 | 27050 | 27150 | 27050 | 312 |
| 550 | 20240307 | 100600 | 5626949000 | 27050 | 27150 | 27150 | 27000 | 3405 |
| 551 | 20240307 | 100500 | 5534768850 | 27150 | 27150 | 27200 | 27150 | 396 |
| 552 | 20240307 | 100400 | 5524015750 | 27150 | 27200 | 27200 | 27100 | 587 |
| 553 | 20240307 | 100300 | 5508060500 | 27200 | 27250 | 27250 | 27150 | 743 |
| 554 | 20240307 | 100200 | 5487849850 | 27250 | 27200 | 27300 | 27100 | 4529 |
| 555 | 20240307 | 100100 | 5364502200 | 27200 | 27050 | 27200 | 27050 | 1388 |
| 556 | 20240307 | 100000 | 5326794750 | 27200 | 27000 | 27200 | 27000 | 6503 |
| 557 | 20240307 | 095900 | 5150596400 | 27000 | 26950 | 27050 | 26950 | 2566 |
| 558 | 20240307 | 095800 | 5081310300 | 26950 | 27000 | 27000 | 26900 | 3628 |
| 559 | 20240307 | 095700 | 4983688450 | 27000 | 26950 | 27000 | 26900 | 545 |
| 560 | 20240307 | 095600 | 4969007350 | 26950 | 27050 | 27050 | 26900 | 7172 |
| 561 | 20240307 | 095500 | 4775501950 | 27050 | 27050 | 27050 | 27000 | 254 |
| 562 | 20240307 | 095400 | 4768631850 | 27050 | 27050 | 27050 | 27000 | 469 |
| 563 | 20240307 | 095300 | 4755946800 | 27050 | 27050 | 27100 | 27050 | 1107 |
| 564 | 20240307 | 095200 | 4726001800 | 27050 | 27050 | 27100 | 26950 | 1719 |
| 565 | 20240307 | 095100 | 4679615250 | 27050 | 27150 | 27150 | 26950 | 18493 |
| 566 | 20240307 | 095000 | 4180210150 | 27050 | 27150 | 27200 | 27050 | 1146 |
| 567 | 20240307 | 094900 | 4149152150 | 27150 | 27200 | 27200 | 27100 | 692 |
| 568 | 20240307 | 094800 | 4130391600 | 27100 | 27200 | 27250 | 27100 | 1701 |
| 569 | 20240307 | 094700 | 4084249350 | 27250 | 27200 | 27250 | 27200 | 834 |
| 570 | 20240307 | 094600 | 4061563200 | 27200 | 27250 | 27300 | 27200 | 630 |
| 571 | 20240307 | 094500 | 4044390650 | 27250 | 27200 | 27250 | 27200 | 2026 |
| 572 | 20240307 | 094400 | 3989273450 | 27200 | 27100 | 27200 | 27050 | 1584 |
| 573 | 20240307 | 094300 | 3946306650 | 27150 | 27000 | 27150 | 27000 | 1925 |
| 574 | 20240307 | 094200 | 3894239550 | 27050 | 27250 | 27250 | 27000 | 9994 |
| 575 | 20240307 | 094100 | 3623934200 | 27150 | 27250 | 27250 | 27050 | 9074 |
| 576 | 20240307 | 094000 | 3377552750 | 27250 | 27300 | 27300 | 27200 | 1549 |
| 577 | 20240307 | 093900 | 3335315950 | 27250 | 27150 | 27250 | 27150 | 3220 |
| 578 | 20240307 | 093800 | 3247867050 | 27150 | 27250 | 27250 | 27150 | 14746 |
| 579 | 20240307 | 093700 | 2847069550 | 27250 | 27350 | 27350 | 27200 | 2438 |
| 580 | 20240307 | 093600 | 2780590150 | 27400 | 27400 | 27400 | 27250 | 6554 |
| 581 | 20240307 | 093500 | 2601573850 | 27350 | 27400 | 27500 | 27350 | 3445 |
| 582 | 20240307 | 093400 | 2507245700 | 27450 | 27400 | 27500 | 27400 | 97 |
| 583 | 20240307 | 093300 | 2504582300 | 27400 | 27450 | 27500 | 27400 | 2970 |
| 584 | 20240307 | 093200 | 2423161400 | 27450 | 27500 | 27500 | 27450 | 677 |
| 585 | 20240307 | 093100 | 2404576900 | 27500 | 27450 | 27500 | 27450 | 1201 |
| 586 | 20240307 | 093000 | 2371593200 | 27450 | 27450 | 27450 | 27400 | 1499 |
| 587 | 20240307 | 092900 | 2330503700 | 27350 | 27500 | 27500 | 27350 | 7605 |
| 588 | 20240307 | 092800 | 2121867850 | 27500 | 27500 | 27550 | 27500 | 1200 |
| 589 | 20240307 | 092700 | 2088852550 | 27500 | 27550 | 27550 | 27500 | 449 |
| 590 | 20240307 | 092600 | 2076484050 | 27550 | 27650 | 27650 | 27550 | 291 |
| 591 | 20240307 | 092500 | 2068452450 | 27650 | 27650 | 27650 | 27600 | 178 |
| 592 | 20240307 | 092400 | 2063532900 | 27600 | 27600 | 27600 | 27550 | 539 |
| 593 | 20240307 | 092300 | 2048662200 | 27600 | 27550 | 27700 | 27550 | 1610 |
| 594 | 20240307 | 092200 | 2004227800 | 27550 | 27650 | 27750 | 27400 | 6417 |
| 595 | 20240307 | 092100 | 1827602650 | 27650 | 27500 | 27650 | 27450 | 1845 |
| 596 | 20240307 | 092000 | 1776828750 | 27500 | 27450 | 27550 | 27450 | 748 |
| 597 | 20240307 | 091900 | 1756256550 | 27500 | 27450 | 27500 | 27450 | 520 |
| 598 | 20240307 | 091800 | 1741968100 | 27450 | 27500 | 27500 | 27300 | 6463 |
| 599 | 20240307 | 091700 | 1564530400 | 27500 | 27600 | 27650 | 27500 | 6058 |
| 600 | 20240307 | 091600 | 1397550800 | 27650 | 27650 | 27650 | 27600 | 490 |
| 601 | 20240307 | 091500 | 1384014350 | 27650 | 27650 | 27650 | 27600 | 1077 |
| 602 | 20240307 | 091400 | 1354235850 | 27650 | 27600 | 27650 | 27600 | 1955 |
| 603 | 20240307 | 091300 | 1300235200 | 27650 | 27700 | 27700 | 27600 | 1784 |
| 604 | 20240307 | 091200 | 1250898000 | 27650 | 27650 | 27700 | 27600 | 936 |
| 605 | 20240307 | 091100 | 1225025950 | 27650 | 27650 | 27700 | 27550 | 8523 |
| 606 | 20240307 | 091000 | 989692800 | 27650 | 27800 | 27800 | 27600 | 5499 |
| 607 | 20240307 | 090900 | 837459600 | 27800 | 27800 | 27800 | 27750 | 809 |
| 608 | 20240307 | 090800 | 814975350 | 27850 | 27950 | 28000 | 27800 | 1661 |
| 609 | 20240307 | 090700 | 768683550 | 27900 | 27900 | 28000 | 27900 | 1771 |
| 610 | 20240307 | 090600 | 719206400 | 27900 | 27850 | 27900 | 27700 | 1686 |
| 611 | 20240307 | 090500 | 672293950 | 27850 | 27650 | 27900 | 27650 | 5440 |
| 612 | 20240307 | 090400 | 521352750 | 27650 | 27850 | 27850 | 27650 | 5921 |
| 613 | 20240307 | 090300 | 357080650 | 27850 | 28000 | 28000 | 27850 | 3302 |
| 614 | 20240307 | 090200 | 264924550 | 28000 | 28150 | 28150 | 28000 | 4185 |
| 615 | 20240307 | 090100 | 147572600 | 28150 | 28250 | 28250 | 28150 | 1153 |
| 616 | 20240307 | 090000 | 115088650 | 28300 | 28500 | 28500 | 28200 | 4051 |