34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 3 | 20240307 | 193500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240307 | 193400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240307 | 193300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240307 | 193200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240307 | 193100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240307 | 193000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240307 | 192900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240307 | 192800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240307 | 192700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240307 | 192600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240307 | 192500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240307 | 192400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240307 | 192300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240307 | 192200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240307 | 192100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240307 | 192000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240307 | 191900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240307 | 191800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240307 | 191700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240307 | 191600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240307 | 191500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240307 | 191400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240307 | 191300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240307 | 191200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240307 | 191100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240307 | 191000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240307 | 190900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240307 | 190800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240307 | 190700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240307 | 190600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 33 | 20240307 | 190500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240307 | 190400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240307 | 190300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240307 | 190200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240307 | 190100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240307 | 190000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240307 | 185900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240307 | 185800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240307 | 185700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240307 | 185600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240307 | 185500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240307 | 185400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240307 | 185300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240307 | 185200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240307 | 185100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240307 | 185000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240307 | 184900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240307 | 184800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240307 | 184700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240307 | 184600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240307 | 184500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240307 | 184400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240307 | 184300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240307 | 184200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240307 | 184100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240307 | 184000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240307 | 183900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240307 | 183800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240307 | 183700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240307 | 183600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 63 | 20240307 | 183500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240307 | 183400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240307 | 183300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240307 | 183200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240307 | 183100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240307 | 183000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240307 | 182900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240307 | 182800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240307 | 182700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240307 | 182600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240307 | 182500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240307 | 182400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240307 | 182300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240307 | 182200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240307 | 182100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240307 | 182000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240307 | 181900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240307 | 181800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240307 | 181700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240307 | 181600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240307 | 181500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240307 | 181400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240307 | 181300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240307 | 181200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240307 | 181100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240307 | 181000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240307 | 180900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240307 | 180800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240307 | 180700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240307 | 180600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 93 | 20240307 | 180500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240307 | 180400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240307 | 180300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240307 | 180200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240307 | 180100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240307 | 180000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240307 | 175900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240307 | 175800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240307 | 175700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240307 | 175600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240307 | 175500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240307 | 175400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240307 | 175300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240307 | 175200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240307 | 175100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240307 | 175000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240307 | 174900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240307 | 174800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240307 | 174700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240307 | 174600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240307 | 174500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240307 | 174400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240307 | 174300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240307 | 174200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240307 | 174100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240307 | 174000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240307 | 173900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240307 | 173800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240307 | 173700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240307 | 173600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 123 | 20240307 | 173500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240307 | 173400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240307 | 173300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240307 | 173200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240307 | 173100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240307 | 173000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240307 | 172900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240307 | 172800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240307 | 172700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240307 | 172600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240307 | 172500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240307 | 172400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240307 | 172300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240307 | 172200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240307 | 172100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240307 | 172000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240307 | 171900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240307 | 171800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240307 | 171700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240307 | 171600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240307 | 171500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240307 | 171400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240307 | 171300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240307 | 171200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240307 | 171100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240307 | 171000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240307 | 170900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240307 | 170800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240307 | 170700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240307 | 170600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 153 | 20240307 | 170500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240307 | 170400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240307 | 170300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240307 | 170200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240307 | 170100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240307 | 170000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240307 | 165900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240307 | 165800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240307 | 165700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240307 | 165600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240307 | 165500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240307 | 165400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240307 | 165300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240307 | 165200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240307 | 165100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240307 | 165000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240307 | 164900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240307 | 164800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240307 | 164700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240307 | 164600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240307 | 164500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240307 | 164400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240307 | 164300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240307 | 164200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240307 | 164100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240307 | 164000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240307 | 163900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240307 | 163800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240307 | 163700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240307 | 163600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 183 | 20240307 | 163500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240307 | 163400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240307 | 163300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240307 | 163200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240307 | 163100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240307 | 163000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240307 | 162900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240307 | 162800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240307 | 162700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240307 | 162600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240307 | 162500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240307 | 162400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240307 | 162300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240307 | 162200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240307 | 162100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240307 | 162000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240307 | 161900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240307 | 161800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240307 | 161700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240307 | 161600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240307 | 161500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240307 | 161400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240307 | 161300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240307 | 161200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240307 | 161100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240307 | 161000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240307 | 160900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240307 | 160800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240307 | 160700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240307 | 160600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 213 | 20240307 | 160500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240307 | 160400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240307 | 160300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240307 | 160200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240307 | 160100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240307 | 160000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240307 | 155900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240307 | 155800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240307 | 155700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240307 | 155600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240307 | 155500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240307 | 155400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240307 | 155300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240307 | 155200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240307 | 155100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240307 | 155000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240307 | 154900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240307 | 154800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240307 | 154700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240307 | 154600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240307 | 154500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240307 | 154400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240307 | 154300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240307 | 154200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240307 | 154100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240307 | 154000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240307 | 153900 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240307 | 153800 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240307 | 153700 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240307 | 153600 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 243 | 20240307 | 153500 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240307 | 153400 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240307 | 153300 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240307 | 153200 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240307 | 153100 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20240307 | 153000 | 6843444350 | 25800 | 25800 | 25800 | 25800 | 3883 |
| 249 | 20240307 | 152900 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20240307 | 152800 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20240307 | 152700 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20240307 | 152600 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20240307 | 152500 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20240307 | 152400 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20240307 | 152300 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20240307 | 152200 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20240307 | 152100 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20240307 | 152000 | 6743262950 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20240307 | 151900 | 6743262950 | 25900 | 25900 | 25900 | 25800 | 874 |
| 260 | 20240307 | 151800 | 6720653450 | 25900 | 25800 | 25900 | 25750 | 1902 |
| 261 | 20240307 | 151700 | 6671585600 | 25850 | 25850 | 25850 | 25800 | 295 |
| 262 | 20240307 | 151600 | 6663963850 | 25800 | 25800 | 25850 | 25800 | 991 |
| 263 | 20240307 | 151500 | 6638394200 | 25800 | 25850 | 25850 | 25800 | 1070 |
| 264 | 20240307 | 151400 | 6610780600 | 25850 | 25850 | 25850 | 25800 | 138 |
| 265 | 20240307 | 151300 | 6607214050 | 25850 | 25850 | 25850 | 25800 | 487 |
| 266 | 20240307 | 151200 | 6594644750 | 25850 | 25850 | 25850 | 25800 | 192 |
| 267 | 20240307 | 151100 | 6589686600 | 25850 | 25800 | 25850 | 25800 | 121 |
| 268 | 20240307 | 151000 | 6586559700 | 25800 | 25850 | 25900 | 25800 | 1548 |
| 269 | 20240307 | 150900 | 6546573100 | 25900 | 25900 | 25900 | 25900 | 279 |
| 270 | 20240307 | 150800 | 6539347000 | 25900 | 25850 | 25900 | 25800 | 3571 |
| 271 | 20240307 | 150700 | 6447041400 | 25800 | 25800 | 25850 | 25800 | 1460 |
| 272 | 20240307 | 150600 | 6409369500 | 25800 | 25850 | 25850 | 25800 | 1514 |
| 273 | 20240307 | 150500 | 6370300150 | 25850 | 25850 | 25850 | 25800 | 409 |
| 274 | 20240307 | 150400 | 6359728800 | 25850 | 25850 | 25850 | 25800 | 264 |
| 275 | 20240307 | 150300 | 6352911450 | 25850 | 25850 | 25850 | 25850 | 112 |
| 276 | 20240307 | 150200 | 6350016250 | 25850 | 25800 | 25850 | 25800 | 116 |
| 277 | 20240307 | 150100 | 6347018300 | 25850 | 25800 | 25850 | 25800 | 150 |
| 278 | 20240307 | 150000 | 6343143300 | 25800 | 25850 | 25850 | 25800 | 857 |
| 279 | 20240307 | 145900 | 6321027250 | 25850 | 25850 | 25850 | 25800 | 246 |
| 280 | 20240307 | 145800 | 6314674500 | 25800 | 25850 | 25850 | 25800 | 192 |
| 281 | 20240307 | 145700 | 6309711950 | 25850 | 25850 | 25850 | 25800 | 165 |
| 282 | 20240307 | 145600 | 6305446750 | 25850 | 25800 | 25850 | 25800 | 2736 |
| 283 | 20240307 | 145500 | 6234724050 | 25850 | 25800 | 25850 | 25800 | 100 |
| 284 | 20240307 | 145400 | 6232140800 | 25850 | 25800 | 25850 | 25800 | 467 |
| 285 | 20240307 | 145300 | 6220075250 | 25800 | 25800 | 25850 | 25800 | 907 |
| 286 | 20240307 | 145200 | 6196656250 | 25800 | 25800 | 25850 | 25800 | 495 |
| 287 | 20240307 | 145100 | 6183879750 | 25800 | 25900 | 25900 | 25800 | 4221 |
| 288 | 20240307 | 145000 | 6074823950 | 25850 | 25850 | 25900 | 25850 | 399 |
| 289 | 20240307 | 144900 | 6064506850 | 25900 | 25850 | 25900 | 25850 | 125 |
| 290 | 20240307 | 144800 | 6061275150 | 25900 | 25850 | 25900 | 25850 | 281 |
| 291 | 20240307 | 144700 | 6054009300 | 25900 | 25850 | 25900 | 25850 | 680 |
| 292 | 20240307 | 144600 | 6036427700 | 25850 | 25850 | 25900 | 25850 | 145 |
| 293 | 20240307 | 144500 | 6032676950 | 25900 | 25900 | 25900 | 25850 | 84 |
| 294 | 20240307 | 144400 | 6030503600 | 25850 | 25900 | 25900 | 25850 | 366 |
| 295 | 20240307 | 144300 | 6021025750 | 25900 | 25850 | 25900 | 25850 | 104 |
| 296 | 20240307 | 144200 | 6018334250 | 25850 | 25900 | 25900 | 25850 | 134 |
| 297 | 20240307 | 144100 | 6014869100 | 25900 | 25900 | 25900 | 25850 | 120 |
| 298 | 20240307 | 144000 | 6011762700 | 25850 | 25900 | 25900 | 25850 | 65 |
| 299 | 20240307 | 143900 | 6010081200 | 25900 | 25850 | 25900 | 25850 | 290 |
| 300 | 20240307 | 143800 | 6002573200 | 25850 | 25900 | 25900 | 25850 | 960 |
| 301 | 20240307 | 143700 | 5977713800 | 25900 | 25850 | 25900 | 25850 | 130 |
| 302 | 20240307 | 143600 | 5974351200 | 25850 | 25900 | 25900 | 25850 | 76 |
| 303 | 20240307 | 143500 | 5972384850 | 25900 | 25850 | 25900 | 25850 | 108 |
| 304 | 20240307 | 143400 | 5969589900 | 25900 | 25850 | 25900 | 25850 | 303 |
| 305 | 20240307 | 143300 | 5961755250 | 25900 | 25900 | 25900 | 25900 | 89 |
| 306 | 20240307 | 143200 | 5959450150 | 25850 | 25900 | 25900 | 25850 | 506 |
| 307 | 20240307 | 143100 | 5946369050 | 25850 | 25850 | 25900 | 25850 | 1023 |
| 308 | 20240307 | 143000 | 5919924050 | 25850 | 25900 | 25900 | 25850 | 399 |
| 309 | 20240307 | 142900 | 5909607250 | 25900 | 25900 | 25900 | 25850 | 174 |
| 310 | 20240307 | 142800 | 5905105650 | 25850 | 25900 | 25900 | 25850 | 1062 |
| 311 | 20240307 | 142700 | 5877650000 | 25900 | 25900 | 25900 | 25850 | 364 |
| 312 | 20240307 | 142600 | 5868224350 | 25850 | 25900 | 25950 | 25850 | 447 |
| 313 | 20240307 | 142500 | 5856645300 | 25900 | 25900 | 25950 | 25900 | 94 |
| 314 | 20240307 | 142400 | 5854208150 | 25950 | 25900 | 25950 | 25900 | 104 |
| 315 | 20240307 | 142300 | 5851511400 | 25900 | 25950 | 25950 | 25850 | 805 |
| 316 | 20240307 | 142200 | 5830662650 | 25950 | 25950 | 25950 | 25900 | 221 |
| 317 | 20240307 | 142100 | 5824928150 | 25950 | 25900 | 25950 | 25900 | 56 |
| 318 | 20240307 | 142000 | 5823477050 | 25950 | 25900 | 25950 | 25900 | 218 |
| 319 | 20240307 | 141900 | 5817827850 | 25950 | 25900 | 25950 | 25900 | 137 |
| 320 | 20240307 | 141800 | 5814276600 | 25950 | 25900 | 25950 | 25900 | 222 |
| 321 | 20240307 | 141700 | 5808525350 | 25950 | 25950 | 25950 | 25900 | 219 |
| 322 | 20240307 | 141600 | 5802846150 | 25950 | 25950 | 25950 | 25900 | 101 |
| 323 | 20240307 | 141500 | 5800227500 | 25950 | 25950 | 25950 | 25900 | 95 |
| 324 | 20240307 | 141400 | 5797762300 | 25900 | 25850 | 25950 | 25850 | 1140 |
| 325 | 20240307 | 141300 | 5768237700 | 25900 | 25900 | 25900 | 25850 | 535 |
| 326 | 20240307 | 141200 | 5754382350 | 25900 | 25900 | 25900 | 25850 | 151 |
| 327 | 20240307 | 141100 | 5750475250 | 25900 | 25900 | 25900 | 25850 | 36 |
| 328 | 20240307 | 141000 | 5749543100 | 25900 | 25900 | 25900 | 25850 | 305 |
| 329 | 20240307 | 140900 | 5741652650 | 25900 | 25850 | 25900 | 25850 | 180 |
| 330 | 20240307 | 140800 | 5736998600 | 25850 | 25850 | 25900 | 25850 | 130 |
| 331 | 20240307 | 140700 | 5733633800 | 25900 | 25900 | 25900 | 25850 | 434 |
| 332 | 20240307 | 140600 | 5722395350 | 25900 | 25900 | 25950 | 25850 | 2275 |
| 333 | 20240307 | 140500 | 5663470300 | 25950 | 25900 | 25950 | 25900 | 201 |
| 334 | 20240307 | 140400 | 5658256350 | 25950 | 25900 | 25950 | 25900 | 259 |
| 335 | 20240307 | 140300 | 5651544350 | 25950 | 25900 | 25950 | 25900 | 266 |
| 336 | 20240307 | 140200 | 5644648350 | 25950 | 25950 | 25950 | 25900 | 993 |
| 337 | 20240307 | 140100 | 5618907250 | 25950 | 25900 | 25950 | 25900 | 84 |
| 338 | 20240307 | 140000 | 5616727900 | 25900 | 25950 | 25950 | 25900 | 70 |
| 339 | 20240307 | 135900 | 5614913500 | 25950 | 25900 | 25950 | 25900 | 162 |
| 340 | 20240307 | 135800 | 5610712600 | 25900 | 25950 | 25950 | 25900 | 95 |
| 341 | 20240307 | 135700 | 5608251400 | 25900 | 25950 | 25950 | 25900 | 174 |
| 342 | 20240307 | 135600 | 5603738250 | 25950 | 25950 | 25950 | 25900 | 89 |
| 343 | 20240307 | 135500 | 5601429250 | 25950 | 25900 | 25950 | 25900 | 120 |
| 344 | 20240307 | 135400 | 5598319250 | 25950 | 25950 | 25950 | 25900 | 116 |
| 345 | 20240307 | 135300 | 5595309200 | 25950 | 25950 | 25950 | 25950 | 393 |
| 346 | 20240307 | 135200 | 5585110850 | 26000 | 25950 | 26000 | 25950 | 381 |
| 347 | 20240307 | 135100 | 5575218400 | 25950 | 26000 | 26000 | 25950 | 194 |
| 348 | 20240307 | 135000 | 5570181800 | 25950 | 26000 | 26000 | 25950 | 646 |
| 349 | 20240307 | 134900 | 5553414850 | 26000 | 26000 | 26000 | 25950 | 102 |
| 350 | 20240307 | 134800 | 5550764800 | 25900 | 26000 | 26000 | 25900 | 580 |
| 351 | 20240307 | 134700 | 5535711300 | 26000 | 25950 | 26000 | 25950 | 166 |
| 352 | 20240307 | 134600 | 5531403100 | 26000 | 25950 | 26000 | 25950 | 704 |
| 353 | 20240307 | 134500 | 5513131300 | 26000 | 26000 | 26000 | 26000 | 112 |
| 354 | 20240307 | 134400 | 5510219300 | 26000 | 25950 | 26000 | 25950 | 53 |
| 355 | 20240307 | 134300 | 5508841700 | 26000 | 25900 | 26000 | 25900 | 342 |
| 356 | 20240307 | 134200 | 5499963900 | 25950 | 25950 | 25950 | 25900 | 281 |
| 357 | 20240307 | 134100 | 5492680450 | 25950 | 25900 | 25950 | 25900 | 809 |
| 358 | 20240307 | 134000 | 5471724150 | 25850 | 25900 | 25900 | 25850 | 202 |
| 359 | 20240307 | 133900 | 5466499400 | 25900 | 25900 | 25900 | 25850 | 205 |
| 360 | 20240307 | 133800 | 5461190100 | 25900 | 25900 | 25900 | 25850 | 264 |
| 361 | 20240307 | 133700 | 5454353250 | 25900 | 25850 | 25900 | 25850 | 235 |
| 362 | 20240307 | 133600 | 5448266850 | 25900 | 25900 | 25900 | 25850 | 249 |
| 363 | 20240307 | 133500 | 5441819750 | 25900 | 25850 | 25900 | 25850 | 161 |
| 364 | 20240307 | 133400 | 5437655550 | 25850 | 25900 | 25900 | 25850 | 361 |
| 365 | 20240307 | 133300 | 5428308250 | 25900 | 25850 | 25900 | 25850 | 175 |
| 366 | 20240307 | 133200 | 5423778150 | 25850 | 25900 | 25900 | 25850 | 151 |
| 367 | 20240307 | 133100 | 5419869750 | 25900 | 25900 | 25950 | 25900 | 103 |
| 368 | 20240307 | 133000 | 5417200900 | 25900 | 25900 | 25950 | 25900 | 729 |
| 369 | 20240307 | 132900 | 5398319650 | 25950 | 25950 | 25950 | 25900 | 139 |
| 370 | 20240307 | 132800 | 5394714550 | 25950 | 25900 | 25950 | 25900 | 355 |
| 371 | 20240307 | 132700 | 5385516950 | 25950 | 25950 | 25950 | 25900 | 174 |
| 372 | 20240307 | 132600 | 5381005950 | 25950 | 25950 | 25950 | 25900 | 155 |
| 373 | 20240307 | 132500 | 5376987650 | 25950 | 25950 | 26000 | 25950 | 457 |
| 374 | 20240307 | 132400 | 5365126000 | 26000 | 25950 | 26000 | 25950 | 338 |
| 375 | 20240307 | 132300 | 5356353700 | 25950 | 26000 | 26000 | 25950 | 611 |
| 376 | 20240307 | 132200 | 5340482900 | 26000 | 26000 | 26000 | 25950 | 80 |
| 377 | 20240307 | 132100 | 5338405750 | 26000 | 26000 | 26000 | 25950 | 383 |
| 378 | 20240307 | 132000 | 5328454850 | 26000 | 26000 | 26000 | 25950 | 151 |
| 379 | 20240307 | 131900 | 5324533150 | 26000 | 25950 | 26000 | 25950 | 308 |
| 380 | 20240307 | 131800 | 5316539350 | 25950 | 26000 | 26000 | 25950 | 137 |
| 381 | 20240307 | 131700 | 5312979400 | 26000 | 26000 | 26000 | 25950 | 375 |
| 382 | 20240307 | 131600 | 5303246950 | 26000 | 26050 | 26050 | 25950 | 1339 |
| 383 | 20240307 | 131500 | 5268436000 | 26050 | 26000 | 26050 | 26000 | 1864 |
| 384 | 20240307 | 131400 | 5219970500 | 26000 | 26000 | 26000 | 25950 | 53 |
| 385 | 20240307 | 131300 | 5218594650 | 25950 | 25950 | 26000 | 25950 | 653 |
| 386 | 20240307 | 131200 | 5201642150 | 25950 | 25950 | 26000 | 25950 | 356 |
| 387 | 20240307 | 131100 | 5192402800 | 26000 | 26000 | 26000 | 25950 | 305 |
| 388 | 20240307 | 131000 | 5184474900 | 26000 | 26000 | 26000 | 25950 | 153 |
| 389 | 20240307 | 130900 | 5180501050 | 26000 | 25950 | 26000 | 25950 | 112 |
| 390 | 20240307 | 130800 | 5177591450 | 26000 | 26000 | 26000 | 25950 | 561 |
| 391 | 20240307 | 130700 | 5163005600 | 26000 | 26100 | 26100 | 26000 | 1531 |
| 392 | 20240307 | 130600 | 5123167200 | 26050 | 26100 | 26150 | 26050 | 1680 |
| 393 | 20240307 | 130500 | 5079320200 | 26100 | 26100 | 26150 | 26100 | 958 |
| 394 | 20240307 | 130400 | 5054314400 | 26100 | 26150 | 26150 | 26100 | 174 |
| 395 | 20240307 | 130300 | 5049769800 | 26150 | 26150 | 26150 | 26100 | 134 |
| 396 | 20240307 | 130200 | 5046267550 | 26100 | 26100 | 26150 | 26100 | 736 |
| 397 | 20240307 | 130100 | 5027055450 | 26150 | 26100 | 26150 | 26100 | 252 |
| 398 | 20240307 | 130000 | 5020473600 | 26150 | 26150 | 26200 | 26100 | 1479 |
| 399 | 20240307 | 125900 | 4981809350 | 26200 | 26050 | 26200 | 26050 | 7424 |
| 400 | 20240307 | 125800 | 4787908550 | 26050 | 26050 | 26050 | 26000 | 114 |
| 401 | 20240307 | 125700 | 4784942150 | 26050 | 26050 | 26050 | 26000 | 196 |
| 402 | 20240307 | 125600 | 4779841650 | 26050 | 26000 | 26050 | 26000 | 1281 |
| 403 | 20240307 | 125500 | 4746535200 | 26000 | 26050 | 26100 | 26000 | 869 |
| 404 | 20240307 | 125400 | 4723900400 | 26050 | 26050 | 26100 | 26000 | 11332 |
| 405 | 20240307 | 125300 | 4428674500 | 26100 | 26100 | 26100 | 26050 | 4788 |
| 406 | 20240307 | 125200 | 4303931300 | 26100 | 26050 | 26100 | 26050 | 108 |
| 407 | 20240307 | 125100 | 4301115050 | 26100 | 26100 | 26100 | 26050 | 123 |
| 408 | 20240307 | 125000 | 4297906850 | 26100 | 26100 | 26100 | 26050 | 85 |
| 409 | 20240307 | 124900 | 4295688500 | 26100 | 26100 | 26100 | 26050 | 628 |
| 410 | 20240307 | 124800 | 4279298350 | 26100 | 26050 | 26100 | 26050 | 270 |
| 411 | 20240307 | 124700 | 4272259800 | 26100 | 26100 | 26100 | 26050 | 314 |
| 412 | 20240307 | 124600 | 4264064500 | 26100 | 26100 | 26100 | 26050 | 99 |
| 413 | 20240307 | 124500 | 4261480750 | 26100 | 26100 | 26100 | 26050 | 269 |
| 414 | 20240307 | 124400 | 4254459950 | 26100 | 26100 | 26100 | 26050 | 488 |
| 415 | 20240307 | 124300 | 4241723350 | 26100 | 26050 | 26100 | 26000 | 601 |
| 416 | 20240307 | 124200 | 4226065450 | 26000 | 26100 | 26100 | 26000 | 297 |
| 417 | 20240307 | 124100 | 4218324300 | 26050 | 26000 | 26100 | 26000 | 192 |
| 418 | 20240307 | 124000 | 4213323400 | 26000 | 26100 | 26100 | 26000 | 198 |
| 419 | 20240307 | 123900 | 4208162650 | 26100 | 26100 | 26100 | 26000 | 1926 |
| 420 | 20240307 | 123800 | 4158053050 | 26000 | 26050 | 26100 | 26000 | 3223 |
| 421 | 20240307 | 123700 | 4074117300 | 26050 | 26100 | 26100 | 26050 | 263 |
| 422 | 20240307 | 123600 | 4067261050 | 26100 | 26100 | 26150 | 26050 | 1532 |
| 423 | 20240307 | 123500 | 4027275450 | 26100 | 26150 | 26150 | 26100 | 157 |
| 424 | 20240307 | 123400 | 4023173600 | 26150 | 26100 | 26200 | 26100 | 3373 |
| 425 | 20240307 | 123300 | 3935022400 | 26100 | 26150 | 26200 | 26100 | 2405 |
| 426 | 20240307 | 123200 | 3872131450 | 26150 | 26150 | 26150 | 26100 | 920 |
| 427 | 20240307 | 123100 | 3848076150 | 26150 | 26150 | 26150 | 26150 | 232 |
| 428 | 20240307 | 123000 | 3842009350 | 26150 | 26100 | 26150 | 26050 | 2647 |
| 429 | 20240307 | 122900 | 3772914550 | 26100 | 26100 | 26100 | 26050 | 101 |
| 430 | 20240307 | 122800 | 3770278800 | 26100 | 26050 | 26100 | 26050 | 961 |
| 431 | 20240307 | 122700 | 3745196900 | 26050 | 26050 | 26100 | 26050 | 259 |
| 432 | 20240307 | 122600 | 3738445450 | 26050 | 26000 | 26100 | 25950 | 4754 |
| 433 | 20240307 | 122500 | 3614685500 | 26000 | 26000 | 26000 | 25950 | 449 |
| 434 | 20240307 | 122400 | 3603025500 | 26000 | 25950 | 26000 | 25950 | 5423 |
| 435 | 20240307 | 122300 | 3462033100 | 26000 | 26000 | 26000 | 25950 | 617 |
| 436 | 20240307 | 122200 | 3446011650 | 26000 | 26000 | 26000 | 25950 | 73 |
| 437 | 20240307 | 122100 | 3444116100 | 26000 | 25950 | 26000 | 25950 | 188 |
| 438 | 20240307 | 122000 | 3439233800 | 25950 | 25950 | 26000 | 25950 | 103 |
| 439 | 20240307 | 121900 | 3436560900 | 26000 | 26000 | 26000 | 25950 | 1030 |
| 440 | 20240307 | 121800 | 3409825850 | 25950 | 25950 | 26000 | 25950 | 56 |
| 441 | 20240307 | 121700 | 3408372250 | 25950 | 26000 | 26000 | 25950 | 199 |
| 442 | 20240307 | 121600 | 3403202850 | 26000 | 26000 | 26000 | 25950 | 90 |
| 443 | 20240307 | 121500 | 3400863000 | 25950 | 26000 | 26000 | 25950 | 87 |
| 444 | 20240307 | 121400 | 3398603250 | 26000 | 25900 | 26000 | 25900 | 805 |
| 445 | 20240307 | 121300 | 3377715750 | 25950 | 25950 | 25950 | 25900 | 54 |
| 446 | 20240307 | 121200 | 3376316400 | 25900 | 25900 | 25950 | 25900 | 114 |
| 447 | 20240307 | 121100 | 3373360800 | 25950 | 25950 | 25950 | 25900 | 134 |
| 448 | 20240307 | 121000 | 3369883650 | 25900 | 25900 | 25950 | 25900 | 194 |
| 449 | 20240307 | 120900 | 3364855350 | 25900 | 25950 | 25950 | 25900 | 389 |
| 450 | 20240307 | 120800 | 3354762700 | 25950 | 25950 | 25950 | 25950 | 242 |
| 451 | 20240307 | 120700 | 3348482800 | 25950 | 26000 | 26000 | 25950 | 659 |
| 452 | 20240307 | 120600 | 3331365950 | 25950 | 25950 | 26000 | 25900 | 386 |
| 453 | 20240307 | 120500 | 3321342450 | 25950 | 26000 | 26000 | 25950 | 414 |
| 454 | 20240307 | 120400 | 3310587250 | 26000 | 25950 | 26000 | 25950 | 206 |
| 455 | 20240307 | 120300 | 3305239650 | 25950 | 25950 | 26000 | 25900 | 1170 |
| 456 | 20240307 | 120200 | 3274884950 | 25900 | 25900 | 25950 | 25900 | 214 |
| 457 | 20240307 | 120100 | 3269334850 | 25950 | 25850 | 25950 | 25850 | 839 |
| 458 | 20240307 | 120000 | 3247599000 | 25900 | 25850 | 25900 | 25850 | 137 |
| 459 | 20240307 | 115900 | 3244057100 | 25900 | 25900 | 25900 | 25900 | 249 |
| 460 | 20240307 | 115800 | 3237608000 | 25850 | 25850 | 25950 | 25850 | 219 |
| 461 | 20240307 | 115700 | 3231938850 | 25850 | 25900 | 25950 | 25850 | 211 |
| 462 | 20240307 | 115600 | 3226476150 | 25900 | 25900 | 25950 | 25850 | 368 |
| 463 | 20240307 | 115500 | 3216942350 | 25900 | 25900 | 25900 | 25850 | 744 |
| 464 | 20240307 | 115400 | 3197679800 | 25900 | 25900 | 25900 | 25850 | 105 |
| 465 | 20240307 | 115300 | 3194960800 | 25850 | 25900 | 25900 | 25850 | 249 |
| 466 | 20240307 | 115200 | 3188515350 | 25900 | 25900 | 25900 | 25850 | 112 |
| 467 | 20240307 | 115100 | 3185616800 | 25850 | 25850 | 25900 | 25800 | 273 |
| 468 | 20240307 | 115000 | 3178561750 | 25850 | 25800 | 25850 | 25800 | 286 |
| 469 | 20240307 | 114900 | 3171173600 | 25800 | 25850 | 25850 | 25800 | 304 |
| 470 | 20240307 | 114800 | 3163315350 | 25850 | 25850 | 25850 | 25800 | 126 |
| 471 | 20240307 | 114700 | 3160062500 | 25800 | 25800 | 25850 | 25800 | 319 |
| 472 | 20240307 | 114600 | 3151828650 | 25800 | 25850 | 25850 | 25800 | 560 |
| 473 | 20240307 | 114500 | 3137374300 | 25800 | 25800 | 25900 | 25800 | 84 |
| 474 | 20240307 | 114400 | 3135202700 | 25850 | 25800 | 25900 | 25800 | 1250 |
| 475 | 20240307 | 114300 | 3102944650 | 25750 | 25800 | 25850 | 25750 | 1239 |
| 476 | 20240307 | 114200 | 3070984750 | 25800 | 25850 | 25850 | 25800 | 989 |
| 477 | 20240307 | 114100 | 3045455650 | 25800 | 25850 | 25850 | 25800 | 521 |
| 478 | 20240307 | 114000 | 3032011050 | 25850 | 25800 | 25850 | 25800 | 198 |
| 479 | 20240307 | 113900 | 3026895400 | 25800 | 25800 | 25850 | 25800 | 769 |
| 480 | 20240307 | 113800 | 3007025300 | 25850 | 25800 | 25850 | 25800 | 332 |
| 481 | 20240307 | 113700 | 2998447050 | 25850 | 25850 | 25850 | 25800 | 302 |
| 482 | 20240307 | 113600 | 2990651800 | 25850 | 25850 | 25850 | 25800 | 186 |
| 483 | 20240307 | 113500 | 2985847750 | 25800 | 25800 | 25850 | 25800 | 192 |
| 484 | 20240307 | 113400 | 2980889150 | 25850 | 25850 | 25850 | 25800 | 442 |
| 485 | 20240307 | 113300 | 2969473000 | 25850 | 25850 | 25900 | 25850 | 1008 |
| 486 | 20240307 | 113200 | 2943405500 | 25900 | 25850 | 25900 | 25800 | 1259 |
| 487 | 20240307 | 113100 | 2910861950 | 25850 | 25850 | 25900 | 25850 | 344 |
| 488 | 20240307 | 113000 | 2901960450 | 25850 | 25900 | 25950 | 25850 | 799 |
| 489 | 20240307 | 112900 | 2881273950 | 25900 | 25950 | 25950 | 25900 | 259 |
| 490 | 20240307 | 112800 | 2874558650 | 25900 | 25950 | 25950 | 25900 | 134 |
| 491 | 20240307 | 112700 | 2871086150 | 25900 | 25950 | 25950 | 25900 | 289 |
| 492 | 20240307 | 112600 | 2863599000 | 25950 | 25900 | 25950 | 25900 | 172 |
| 493 | 20240307 | 112500 | 2859140100 | 25950 | 26000 | 26000 | 25950 | 260 |
| 494 | 20240307 | 112400 | 2852391150 | 26000 | 25900 | 26000 | 25900 | 101 |
| 495 | 20240307 | 112300 | 2849772300 | 25950 | 26000 | 26000 | 25900 | 93 |
| 496 | 20240307 | 112200 | 2847358950 | 26000 | 25900 | 26000 | 25900 | 89 |
| 497 | 20240307 | 112100 | 2845047200 | 25900 | 25950 | 26000 | 25900 | 226 |
| 498 | 20240307 | 112000 | 2839184650 | 25950 | 25950 | 25950 | 25900 | 1008 |
| 499 | 20240307 | 111900 | 2813064100 | 25900 | 25900 | 25950 | 25900 | 737 |
| 500 | 20240307 | 111800 | 2793975650 | 25900 | 25900 | 25950 | 25900 | 219 |
| 501 | 20240307 | 111700 | 2788302050 | 25950 | 26000 | 26000 | 25900 | 433 |
| 502 | 20240307 | 111600 | 2777066700 | 25950 | 25950 | 26000 | 25900 | 326 |
| 503 | 20240307 | 111500 | 2768606700 | 25950 | 25950 | 26000 | 25950 | 257 |
| 504 | 20240307 | 111400 | 2761932250 | 26000 | 25950 | 26000 | 25900 | 424 |
| 505 | 20240307 | 111300 | 2750929650 | 25950 | 26000 | 26000 | 25950 | 254 |
| 506 | 20240307 | 111200 | 2744333800 | 25950 | 25950 | 26000 | 25950 | 134 |
| 507 | 20240307 | 111100 | 2740853400 | 26000 | 26000 | 26000 | 25950 | 349 |
| 508 | 20240307 | 111000 | 2731790800 | 25950 | 26000 | 26000 | 25950 | 155 |
| 509 | 20240307 | 110900 | 2727761300 | 25950 | 26000 | 26000 | 25950 | 242 |
| 510 | 20240307 | 110800 | 2721480800 | 25950 | 25900 | 26000 | 25900 | 154 |
| 511 | 20240307 | 110700 | 2717481900 | 26000 | 25950 | 26000 | 25900 | 557 |
| 512 | 20240307 | 110600 | 2703010100 | 26000 | 25900 | 26000 | 25900 | 234 |
| 513 | 20240307 | 110500 | 2696940650 | 25900 | 25950 | 26000 | 25850 | 1068 |
| 514 | 20240307 | 110400 | 2669259150 | 25950 | 25950 | 25950 | 25900 | 196 |
| 515 | 20240307 | 110300 | 2664176800 | 25950 | 25950 | 25950 | 25900 | 189 |
| 516 | 20240307 | 110200 | 2659281500 | 25900 | 25900 | 26000 | 25900 | 233 |
| 517 | 20240307 | 110100 | 2653241350 | 26000 | 25950 | 26000 | 25900 | 411 |
| 518 | 20240307 | 110000 | 2642571750 | 26000 | 25950 | 26000 | 25950 | 342 |
| 519 | 20240307 | 105900 | 2633694700 | 26000 | 25900 | 26000 | 25900 | 363 |
| 520 | 20240307 | 105800 | 2624276150 | 25950 | 25950 | 25950 | 25900 | 108 |
| 521 | 20240307 | 105700 | 2621477500 | 25950 | 25950 | 26000 | 25900 | 350 |
| 522 | 20240307 | 105600 | 2612391550 | 25950 | 25900 | 25950 | 25900 | 165 |
| 523 | 20240307 | 105500 | 2608116450 | 25900 | 25950 | 25950 | 25900 | 543 |
| 524 | 20240307 | 105400 | 2594046350 | 25950 | 25950 | 25950 | 25900 | 1220 |
| 525 | 20240307 | 105300 | 2562391450 | 25950 | 25950 | 26000 | 25950 | 297 |
| 526 | 20240307 | 105200 | 2554682850 | 26000 | 25900 | 26000 | 25900 | 628 |
| 527 | 20240307 | 105100 | 2538386000 | 25900 | 25800 | 25950 | 25750 | 5740 |
| 528 | 20240307 | 105000 | 2390000200 | 25800 | 25850 | 25900 | 25800 | 1255 |
| 529 | 20240307 | 104900 | 2357567200 | 25850 | 25900 | 25900 | 25850 | 439 |
| 530 | 20240307 | 104800 | 2346197500 | 25950 | 25950 | 25950 | 25900 | 1529 |
| 531 | 20240307 | 104700 | 2306538550 | 25950 | 25950 | 26000 | 25950 | 219 |
| 532 | 20240307 | 104600 | 2300855450 | 26000 | 26000 | 26000 | 25950 | 1091 |
| 533 | 20240307 | 104500 | 2272496800 | 26000 | 26000 | 26000 | 25950 | 1391 |
| 534 | 20240307 | 104400 | 2236331200 | 26000 | 26000 | 26000 | 25950 | 1003 |
| 535 | 20240307 | 104300 | 2210277250 | 26000 | 25950 | 26050 | 25950 | 5960 |
| 536 | 20240307 | 104200 | 2055324900 | 25950 | 25900 | 25950 | 25850 | 3592 |
| 537 | 20240307 | 104100 | 1962136700 | 25900 | 25850 | 25900 | 25850 | 3529 |
| 538 | 20240307 | 104000 | 1870797450 | 25850 | 25750 | 25900 | 25750 | 2815 |
| 539 | 20240307 | 103900 | 1798104900 | 25750 | 25750 | 25750 | 25700 | 1105 |
| 540 | 20240307 | 103800 | 1769654200 | 25750 | 25700 | 25750 | 25700 | 665 |
| 541 | 20240307 | 103700 | 1752562100 | 25700 | 25650 | 25700 | 25650 | 179 |
| 542 | 20240307 | 103600 | 1747969500 | 25650 | 25700 | 25750 | 25650 | 518 |
| 543 | 20240307 | 103500 | 1734657200 | 25750 | 25700 | 25750 | 25700 | 82 |
| 544 | 20240307 | 103400 | 1732549650 | 25750 | 25750 | 25750 | 25650 | 666 |
| 545 | 20240307 | 103300 | 1715431950 | 25750 | 25700 | 25750 | 25700 | 1073 |
| 546 | 20240307 | 103200 | 1687807900 | 25750 | 25700 | 25750 | 25700 | 428 |
| 547 | 20240307 | 103100 | 1676808150 | 25700 | 25750 | 25750 | 25700 | 104 |
| 548 | 20240307 | 103000 | 1674132850 | 25750 | 25700 | 25750 | 25700 | 134 |
| 549 | 20240307 | 102900 | 1670688800 | 25750 | 25700 | 25750 | 25650 | 952 |
| 550 | 20240307 | 102800 | 1646223900 | 25700 | 25700 | 25700 | 25650 | 2229 |
| 551 | 20240307 | 102700 | 1588943550 | 25700 | 25650 | 25700 | 25650 | 1594 |
| 552 | 20240307 | 102600 | 1548057200 | 25600 | 25550 | 25600 | 25550 | 610 |
| 553 | 20240307 | 102500 | 1532446900 | 25550 | 25550 | 25550 | 25550 | 133 |
| 554 | 20240307 | 102400 | 1529048750 | 25600 | 25550 | 25600 | 25550 | 12 |
| 555 | 20240307 | 102300 | 1528742050 | 25550 | 25550 | 25600 | 25550 | 233 |
| 556 | 20240307 | 102200 | 1522788850 | 25550 | 25550 | 25600 | 25550 | 522 |
| 557 | 20240307 | 102100 | 1509426350 | 25550 | 25500 | 25550 | 25500 | 298 |
| 558 | 20240307 | 102000 | 1501814350 | 25600 | 25600 | 25600 | 25500 | 1091 |
| 559 | 20240307 | 101900 | 1473885750 | 25500 | 25550 | 25550 | 25500 | 860 |
| 560 | 20240307 | 101800 | 1451913000 | 25550 | 25550 | 25600 | 25550 | 1075 |
| 561 | 20240307 | 101700 | 1424444100 | 25500 | 25550 | 25550 | 25500 | 2031 |
| 562 | 20240307 | 101600 | 1372553750 | 25550 | 25600 | 25600 | 25550 | 85 |
| 563 | 20240307 | 101500 | 1370381750 | 25600 | 25550 | 25600 | 25550 | 229 |
| 564 | 20240307 | 101400 | 1364530700 | 25600 | 25550 | 25600 | 25550 | 240 |
| 565 | 20240307 | 101300 | 1358398300 | 25550 | 25550 | 25600 | 25550 | 108 |
| 566 | 20240307 | 101200 | 1355638850 | 25550 | 25550 | 25600 | 25550 | 647 |
| 567 | 20240307 | 101100 | 1339107450 | 25600 | 25550 | 25600 | 25550 | 11 |
| 568 | 20240307 | 101000 | 1338826350 | 25600 | 25600 | 25600 | 25550 | 178 |
| 569 | 20240307 | 100900 | 1334275900 | 25550 | 25600 | 25600 | 25550 | 58 |
| 570 | 20240307 | 100800 | 1332793200 | 25600 | 25600 | 25600 | 25550 | 103 |
| 571 | 20240307 | 100700 | 1330160400 | 25550 | 25600 | 25600 | 25550 | 135 |
| 572 | 20240307 | 100600 | 1326710000 | 25550 | 25600 | 25600 | 25550 | 17 |
| 573 | 20240307 | 100500 | 1326275600 | 25550 | 25550 | 25600 | 25550 | 647 |
| 574 | 20240307 | 100400 | 1309742000 | 25550 | 25600 | 25600 | 25550 | 770 |
| 575 | 20240307 | 100300 | 1290054350 | 25600 | 25600 | 25600 | 25550 | 98 |
| 576 | 20240307 | 100200 | 1287550300 | 25600 | 25600 | 25600 | 25550 | 164 |
| 577 | 20240307 | 100100 | 1283352150 | 25600 | 25550 | 25600 | 25550 | 114 |
| 578 | 20240307 | 100000 | 1280434350 | 25600 | 25600 | 25600 | 25550 | 831 |
| 579 | 20240307 | 095900 | 1259181800 | 25600 | 25600 | 25600 | 25550 | 161 |
| 580 | 20240307 | 095800 | 1255062350 | 25600 | 25600 | 25600 | 25550 | 595 |
| 581 | 20240307 | 095700 | 1239855050 | 25550 | 25600 | 25600 | 25550 | 271 |
| 582 | 20240307 | 095600 | 1232922050 | 25600 | 25550 | 25600 | 25550 | 136 |
| 583 | 20240307 | 095500 | 1229446050 | 25550 | 25550 | 25600 | 25550 | 94 |
| 584 | 20240307 | 095400 | 1227043700 | 25600 | 25550 | 25600 | 25550 | 68 |
| 585 | 20240307 | 095300 | 1225306150 | 25600 | 25550 | 25600 | 25550 | 993 |
| 586 | 20240307 | 095200 | 1199934950 | 25550 | 25550 | 25550 | 25550 | 292 |
| 587 | 20240307 | 095100 | 1192474350 | 25550 | 25550 | 25550 | 25550 | 80 |
| 588 | 20240307 | 095000 | 1190430350 | 25550 | 25550 | 25550 | 25500 | 932 |
| 589 | 20240307 | 094900 | 1166623250 | 25550 | 25550 | 25550 | 25550 | 15 |
| 590 | 20240307 | 094800 | 1166240000 | 25500 | 25500 | 25500 | 25500 | 249 |
| 591 | 20240307 | 094700 | 1159890500 | 25450 | 25450 | 25550 | 25450 | 21 |
| 592 | 20240307 | 094600 | 1159355950 | 25450 | 25450 | 25500 | 25450 | 4380 |
| 593 | 20240307 | 094500 | 1047674750 | 25500 | 25450 | 25500 | 25450 | 47 |
| 594 | 20240307 | 094400 | 1046478500 | 25500 | 25450 | 25500 | 25450 | 455 |
| 595 | 20240307 | 094300 | 1034896550 | 25500 | 25500 | 25500 | 25450 | 182 |
| 596 | 20240307 | 094200 | 1030258850 | 25500 | 25450 | 25500 | 25450 | 3751 |
| 597 | 20240307 | 094100 | 934610150 | 25500 | 25450 | 25500 | 25450 | 308 |
| 598 | 20240307 | 094000 | 926771500 | 25450 | 25450 | 25500 | 25450 | 298 |
| 599 | 20240307 | 093900 | 919180450 | 25500 | 25500 | 25500 | 25450 | 228 |
| 600 | 20240307 | 093800 | 913367950 | 25500 | 25500 | 25500 | 25500 | 2 |
| 601 | 20240307 | 093700 | 913316950 | 25500 | 25450 | 25500 | 25400 | 631 |
| 602 | 20240307 | 093600 | 897265700 | 25400 | 25450 | 25450 | 25400 | 278 |
| 603 | 20240307 | 093500 | 890196700 | 25450 | 25450 | 25450 | 25450 | 1085 |
| 604 | 20240307 | 093400 | 862583450 | 25450 | 25450 | 25450 | 25450 | 38 |
| 605 | 20240307 | 093300 | 861616350 | 25450 | 25500 | 25500 | 25400 | 8134 |
| 606 | 20240307 | 093200 | 654612200 | 25500 | 25450 | 25500 | 25450 | 1479 |
| 607 | 20240307 | 093100 | 616945300 | 25450 | 25500 | 25500 | 25450 | 405 |
| 608 | 20240307 | 093000 | 606626350 | 25450 | 25500 | 25500 | 25450 | 16 |
| 609 | 20240307 | 092900 | 606218850 | 25550 | 25550 | 25550 | 25450 | 4875 |
| 610 | 20240307 | 092800 | 481906850 | 25550 | 25500 | 25550 | 25500 | 553 |
| 611 | 20240307 | 092700 | 467777750 | 25550 | 25600 | 25600 | 25500 | 395 |
| 612 | 20240307 | 092600 | 457686850 | 25550 | 25600 | 25600 | 25550 | 207 |
| 613 | 20240307 | 092500 | 452397700 | 25550 | 25550 | 25600 | 25550 | 69 |
| 614 | 20240307 | 092400 | 450634600 | 25550 | 25600 | 25600 | 25550 | 455 |
| 615 | 20240307 | 092300 | 439007600 | 25600 | 25550 | 25600 | 25500 | 640 |
| 616 | 20240307 | 092200 | 422654600 | 25500 | 25550 | 25550 | 25500 | 1109 |
| 617 | 20240307 | 092100 | 394326100 | 25550 | 25550 | 25550 | 25550 | 101 |
| 618 | 20240307 | 092000 | 391745550 | 25550 | 25600 | 25600 | 25550 | 748 |
| 619 | 20240307 | 091900 | 372630550 | 25600 | 25600 | 25650 | 25600 | 746 |
| 620 | 20240307 | 091800 | 353532700 | 25600 | 25600 | 25650 | 25600 | 588 |
| 621 | 20240307 | 091700 | 338474100 | 25550 | 25550 | 25600 | 25550 | 761 |
| 622 | 20240307 | 091600 | 319024100 | 25550 | 25550 | 25600 | 25550 | 399 |
| 623 | 20240307 | 091500 | 308827050 | 25600 | 25600 | 25600 | 25550 | 104 |
| 624 | 20240307 | 091400 | 306169300 | 25550 | 25550 | 25550 | 25550 | 262 |
| 625 | 20240307 | 091300 | 299475200 | 25550 | 25550 | 25550 | 25550 | 517 |
| 626 | 20240307 | 091200 | 286265850 | 25550 | 25600 | 25600 | 25550 | 162 |
| 627 | 20240307 | 091100 | 282119050 | 25600 | 25550 | 25600 | 25550 | 845 |
| 628 | 20240307 | 091000 | 260487200 | 25600 | 25500 | 25600 | 25500 | 4247 |
| 629 | 20240307 | 090900 | 152108300 | 25550 | 25500 | 25550 | 25500 | 5 |
| 630 | 20240307 | 090800 | 151980600 | 25500 | 25500 | 25550 | 25500 | 5 |
| 631 | 20240307 | 090700 | 151853050 | 25500 | 25500 | 25500 | 25500 | 313 |
| 632 | 20240307 | 090600 | 143871550 | 25500 | 25500 | 25550 | 25450 | 55 |
| 633 | 20240307 | 090500 | 142469100 | 25500 | 25550 | 25550 | 25500 | 180 |
| 634 | 20240307 | 090400 | 137871600 | 25600 | 25400 | 25600 | 25400 | 203 |
| 635 | 20240307 | 090300 | 132686050 | 25400 | 25450 | 25550 | 25400 | 371 |
| 636 | 20240307 | 090200 | 123237800 | 25450 | 25400 | 25450 | 25400 | 554 |
| 637 | 20240307 | 090100 | 109156650 | 25400 | 25400 | 25400 | 25400 | 626 |
| 638 | 20240307 | 090000 | 93256250 | 25400 | 25550 | 25550 | 25400 | 3655 |