32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 3 | 20240318 | 190100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240318 | 190000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240318 | 185900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240318 | 185800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240318 | 185700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240318 | 185600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240318 | 185500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240318 | 185400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240318 | 185300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240318 | 185200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240318 | 185100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240318 | 185000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240318 | 184900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240318 | 184800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240318 | 184700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240318 | 184600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240318 | 184500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240318 | 184400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240318 | 184300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240318 | 184200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240318 | 184100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240318 | 184000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240318 | 183900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240318 | 183800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240318 | 183700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240318 | 183600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240318 | 183500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240318 | 183400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240318 | 183300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240318 | 183200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 33 | 20240318 | 183100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240318 | 183000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240318 | 182900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240318 | 182800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240318 | 182700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240318 | 182600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240318 | 182500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240318 | 182400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240318 | 182300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240318 | 182200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240318 | 182100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240318 | 182000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240318 | 181900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240318 | 181800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240318 | 181700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240318 | 181600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240318 | 181500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240318 | 181400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240318 | 181300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240318 | 181200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240318 | 181100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240318 | 181000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240318 | 180900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240318 | 180800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240318 | 180700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240318 | 180600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240318 | 180500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240318 | 180400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240318 | 180300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240318 | 180200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 63 | 20240318 | 180100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240318 | 180000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240318 | 175900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240318 | 175800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240318 | 175700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240318 | 175600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240318 | 175500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240318 | 175400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240318 | 175300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240318 | 175200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240318 | 175100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240318 | 175000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240318 | 174900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240318 | 174800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240318 | 174700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240318 | 174600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240318 | 174500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240318 | 174400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240318 | 174300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240318 | 174200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240318 | 174100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240318 | 174000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240318 | 173900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240318 | 173800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240318 | 173700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240318 | 173600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240318 | 173500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240318 | 173400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240318 | 173300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240318 | 173200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 93 | 20240318 | 173100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240318 | 173000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240318 | 172900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240318 | 172800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240318 | 172700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240318 | 172600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240318 | 172500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240318 | 172400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240318 | 172300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240318 | 172200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240318 | 172100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240318 | 172000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240318 | 171900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240318 | 171800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240318 | 171700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240318 | 171600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240318 | 171500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240318 | 171400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240318 | 171300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240318 | 171200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240318 | 171100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240318 | 171000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240318 | 170900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240318 | 170800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240318 | 170700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240318 | 170600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240318 | 170500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240318 | 170400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240318 | 170300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240318 | 170200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 123 | 20240318 | 170100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240318 | 170000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240318 | 165900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240318 | 165800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240318 | 165700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240318 | 165600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240318 | 165500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240318 | 165400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240318 | 165300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240318 | 165200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240318 | 165100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240318 | 165000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240318 | 164900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240318 | 164800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240318 | 164700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240318 | 164600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240318 | 164500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240318 | 164400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240318 | 164300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240318 | 164200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240318 | 164100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240318 | 164000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240318 | 163900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240318 | 163800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240318 | 163700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240318 | 163600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240318 | 163500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240318 | 163400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240318 | 163300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240318 | 163200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 153 | 20240318 | 163100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240318 | 163000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240318 | 162900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240318 | 162800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240318 | 162700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240318 | 162600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240318 | 162500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240318 | 162400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240318 | 162300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240318 | 162200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240318 | 162100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240318 | 162000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240318 | 161900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240318 | 161800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240318 | 161700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240318 | 161600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240318 | 161500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240318 | 161400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240318 | 161300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240318 | 161200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240318 | 161100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240318 | 161000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240318 | 160900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240318 | 160800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240318 | 160700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240318 | 160600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240318 | 160500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240318 | 160400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240318 | 160300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240318 | 160200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 183 | 20240318 | 160100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240318 | 160000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240318 | 155900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240318 | 155800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240318 | 155700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240318 | 155600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240318 | 155500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240318 | 155400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240318 | 155300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240318 | 155200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240318 | 155100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240318 | 155000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240318 | 154900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240318 | 154800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240318 | 154700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240318 | 154600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240318 | 154500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240318 | 154400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240318 | 154300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240318 | 154200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240318 | 154100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240318 | 154000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240318 | 153900 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240318 | 153800 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240318 | 153700 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240318 | 153600 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240318 | 153500 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240318 | 153400 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240318 | 153300 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240318 | 153200 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 213 | 20240318 | 153100 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240318 | 153000 | 2287529300 | 40750 | 40750 | 40750 | 40750 | 4577 |
| 215 | 20240318 | 152900 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20240318 | 152800 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20240318 | 152700 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20240318 | 152600 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20240318 | 152500 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20240318 | 152400 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20240318 | 152300 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20240318 | 152200 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20240318 | 152100 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20240318 | 152000 | 2101016550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20240318 | 151900 | 2101016550 | 40800 | 40750 | 40800 | 40750 | 59 |
| 226 | 20240318 | 151800 | 2098609700 | 40750 | 40800 | 40800 | 40750 | 12 |
| 227 | 20240318 | 151700 | 2098120200 | 40800 | 40800 | 40800 | 40800 | 8 |
| 228 | 20240318 | 151600 | 2097793800 | 40800 | 40800 | 40850 | 40800 | 70 |
| 229 | 20240318 | 151500 | 2094936800 | 40800 | 40750 | 40900 | 40750 | 247 |
| 230 | 20240318 | 151400 | 2084845050 | 40750 | 40850 | 40950 | 40750 | 20 |
| 231 | 20240318 | 151300 | 2084029600 | 40750 | 40900 | 40900 | 40750 | 9 |
| 232 | 20240318 | 151200 | 2083662300 | 40900 | 40800 | 40900 | 40800 | 27 |
| 233 | 20240318 | 151100 | 2082560550 | 40800 | 40800 | 40800 | 40800 | 3 |
| 234 | 20240318 | 151000 | 2082438150 | 40800 | 40800 | 40950 | 40800 | 107 |
| 235 | 20240318 | 150900 | 2078063800 | 40800 | 40800 | 40800 | 40800 | 41 |
| 236 | 20240318 | 150800 | 2076391000 | 40800 | 40800 | 41000 | 40800 | 59 |
| 237 | 20240318 | 150700 | 2073977750 | 40950 | 40850 | 41000 | 40800 | 159 |
| 238 | 20240318 | 150600 | 2067472900 | 40850 | 40750 | 40950 | 40750 | 8 |
| 239 | 20240318 | 150500 | 2067146450 | 40750 | 40750 | 40750 | 40750 | 6 |
| 240 | 20240318 | 150400 | 2066901950 | 40750 | 40750 | 40850 | 40750 | 43 |
| 241 | 20240318 | 150300 | 2065147500 | 40900 | 40800 | 40900 | 40750 | 312 |
| 242 | 20240318 | 150200 | 2052424050 | 40750 | 40800 | 40800 | 40750 | 457 |
| 243 | 20240318 | 150100 | 2033778550 | 40800 | 40800 | 40900 | 40800 | 23 |
| 244 | 20240318 | 150000 | 2032838350 | 40850 | 40800 | 40950 | 40800 | 80 |
| 245 | 20240318 | 145900 | 2029570500 | 40800 | 40950 | 41050 | 40800 | 218 |
| 246 | 20240318 | 145800 | 2020631950 | 40850 | 40850 | 41050 | 40850 | 81 |
| 247 | 20240318 | 145700 | 2017307500 | 40850 | 40850 | 41100 | 40850 | 46 |
| 248 | 20240318 | 145600 | 2015424250 | 40950 | 40850 | 41100 | 40800 | 216 |
| 249 | 20240318 | 145500 | 2006568600 | 40850 | 40850 | 41050 | 40850 | 80 |
| 250 | 20240318 | 145400 | 2003286950 | 40850 | 40850 | 41100 | 40850 | 142 |
| 251 | 20240318 | 145300 | 1997454250 | 40850 | 41050 | 41050 | 40850 | 26 |
| 252 | 20240318 | 145200 | 1996387850 | 40850 | 40850 | 40850 | 40850 | 7 |
| 253 | 20240318 | 145100 | 1996101900 | 41000 | 41050 | 41100 | 40850 | 212 |
| 254 | 20240318 | 145000 | 1987395850 | 40850 | 41000 | 41050 | 40850 | 81 |
| 255 | 20240318 | 144900 | 1984073350 | 40900 | 40900 | 41050 | 40900 | 110 |
| 256 | 20240318 | 144800 | 1979562650 | 40900 | 40900 | 41050 | 40900 | 144 |
| 257 | 20240318 | 144700 | 1973652850 | 40900 | 40900 | 41050 | 40900 | 44 |
| 258 | 20240318 | 144600 | 1971848550 | 40900 | 40900 | 40900 | 40900 | 39 |
| 259 | 20240318 | 144500 | 1970253450 | 41050 | 40900 | 41050 | 40900 | 131 |
| 260 | 20240318 | 144400 | 1964876350 | 40900 | 40900 | 41000 | 40900 | 31 |
| 261 | 20240318 | 144300 | 1963606500 | 40950 | 40950 | 41000 | 40900 | 283 |
| 262 | 20240318 | 144200 | 1952016050 | 40900 | 40900 | 40950 | 40900 | 103 |
| 263 | 20240318 | 144100 | 1947798400 | 40900 | 40900 | 40900 | 40900 | 8 |
| 264 | 20240318 | 144000 | 1947471200 | 40900 | 41100 | 41100 | 40900 | 131 |
| 265 | 20240318 | 143900 | 1942087700 | 40950 | 40950 | 41150 | 40950 | 439 |
| 266 | 20240318 | 143800 | 1924074200 | 40950 | 40950 | 40950 | 40950 | 12 |
| 267 | 20240318 | 143700 | 1923582800 | 40950 | 40950 | 41000 | 40950 | 159 |
| 268 | 20240318 | 143600 | 1917065200 | 40950 | 40950 | 40950 | 40950 | 15 |
| 269 | 20240318 | 143500 | 1916450950 | 40950 | 40950 | 40950 | 40950 | 38 |
| 270 | 20240318 | 143400 | 1914894850 | 40950 | 40950 | 41000 | 40950 | 176 |
| 271 | 20240318 | 143300 | 1907680350 | 40950 | 40950 | 40950 | 40950 | 17 |
| 272 | 20240318 | 143200 | 1906984200 | 40950 | 40900 | 41000 | 40800 | 464 |
| 273 | 20240318 | 143100 | 1887986450 | 40850 | 40850 | 40850 | 40850 | 1 |
| 274 | 20240318 | 143000 | 1887945600 | 40850 | 40850 | 40850 | 40850 | 69 |
| 275 | 20240318 | 142900 | 1885126950 | 40900 | 40900 | 40900 | 40900 | 241 |
| 276 | 20240318 | 142800 | 1875270050 | 40900 | 40900 | 40900 | 40900 | 6 |
| 277 | 20240318 | 142700 | 1875024650 | 40900 | 40900 | 40900 | 40900 | 0 |
| 278 | 20240318 | 142600 | 1875024650 | 40900 | 40900 | 41000 | 40850 | 234 |
| 279 | 20240318 | 142500 | 1865441600 | 40850 | 40900 | 40900 | 40850 | 247 |
| 280 | 20240318 | 142400 | 1855341800 | 40850 | 41150 | 41150 | 40850 | 887 |
| 281 | 20240318 | 142300 | 1819006850 | 41050 | 40950 | 41050 | 40950 | 201 |
| 282 | 20240318 | 142200 | 1810761950 | 40950 | 40950 | 40950 | 40950 | 7 |
| 283 | 20240318 | 142100 | 1810475300 | 40850 | 41000 | 41050 | 40850 | 190 |
| 284 | 20240318 | 142000 | 1802687650 | 40900 | 40850 | 40900 | 40850 | 4 |
| 285 | 20240318 | 141900 | 1802524150 | 40850 | 40850 | 40850 | 40850 | 2 |
| 286 | 20240318 | 141800 | 1802442450 | 41000 | 41000 | 41050 | 40950 | 259 |
| 287 | 20240318 | 141700 | 1791812700 | 41000 | 41000 | 41000 | 41000 | 18 |
| 288 | 20240318 | 141600 | 1791074700 | 41050 | 41050 | 41050 | 41050 | 2 |
| 289 | 20240318 | 141500 | 1790992600 | 40950 | 40950 | 41050 | 40950 | 52 |
| 290 | 20240318 | 141400 | 1788859550 | 40950 | 40950 | 40950 | 40950 | 1 |
| 291 | 20240318 | 141300 | 1788818600 | 40950 | 40950 | 40950 | 40850 | 146 |
| 292 | 20240318 | 141200 | 1782841400 | 40850 | 40900 | 40950 | 40850 | 58 |
| 293 | 20240318 | 141100 | 1780469250 | 40900 | 40900 | 40900 | 40900 | 2 |
| 294 | 20240318 | 141000 | 1780387450 | 40850 | 41000 | 41100 | 40850 | 271 |
| 295 | 20240318 | 140900 | 1769267600 | 41000 | 40950 | 41000 | 40950 | 10 |
| 296 | 20240318 | 140800 | 1768857800 | 40950 | 40950 | 40950 | 40950 | 4 |
| 297 | 20240318 | 140700 | 1768694000 | 40950 | 40950 | 40950 | 40850 | 6 |
| 298 | 20240318 | 140600 | 1768448400 | 40850 | 41000 | 41050 | 40850 | 131 |
| 299 | 20240318 | 140500 | 1763078250 | 40950 | 41100 | 41100 | 40900 | 33 |
| 300 | 20240318 | 140400 | 1761725600 | 40950 | 41050 | 41100 | 40900 | 246 |
| 301 | 20240318 | 140300 | 1751623250 | 41000 | 41000 | 41050 | 41000 | 17 |
| 302 | 20240318 | 140200 | 1750926200 | 40950 | 41000 | 41050 | 40950 | 143 |
| 303 | 20240318 | 140100 | 1745058750 | 40950 | 40950 | 40950 | 40950 | 4 |
| 304 | 20240318 | 140000 | 1744894950 | 40950 | 41000 | 41000 | 40950 | 127 |
| 305 | 20240318 | 135900 | 1739690050 | 40950 | 40950 | 41100 | 40950 | 131 |
| 306 | 20240318 | 135800 | 1734306400 | 40950 | 41000 | 41000 | 40950 | 4 |
| 307 | 20240318 | 135700 | 1734142500 | 40950 | 41000 | 41000 | 40950 | 3 |
| 308 | 20240318 | 135600 | 1734019550 | 41100 | 41000 | 41100 | 40950 | 133 |
| 309 | 20240318 | 135500 | 1728553700 | 41100 | 41000 | 41100 | 41000 | 2 |
| 310 | 20240318 | 135400 | 1728471600 | 41050 | 41100 | 41100 | 41050 | 23 |
| 311 | 20240318 | 135300 | 1727527300 | 41200 | 41100 | 41200 | 41050 | 131 |
| 312 | 20240318 | 135200 | 1722130450 | 41100 | 41100 | 41100 | 41100 | 2 |
| 313 | 20240318 | 135100 | 1722048250 | 41050 | 41100 | 41200 | 41050 | 133 |
| 314 | 20240318 | 135000 | 1716569100 | 41100 | 41100 | 41100 | 41100 | 1 |
| 315 | 20240318 | 134900 | 1716528000 | 41050 | 41050 | 41050 | 41050 | 5 |
| 316 | 20240318 | 134800 | 1716322750 | 41250 | 41050 | 41250 | 41050 | 130 |
| 317 | 20240318 | 134700 | 1710960650 | 41050 | 41050 | 41050 | 41050 | 1 |
| 318 | 20240318 | 134600 | 1710919600 | 41050 | 41050 | 41050 | 41050 | 3 |
| 319 | 20240318 | 134500 | 1710796450 | 41050 | 41050 | 41250 | 41050 | 132 |
| 320 | 20240318 | 134400 | 1705352050 | 41050 | 41050 | 41050 | 41050 | 6 |
| 321 | 20240318 | 134300 | 1705105750 | 41250 | 41050 | 41250 | 41050 | 3 |
| 322 | 20240318 | 134200 | 1704982400 | 41200 | 41050 | 41200 | 41050 | 131 |
| 323 | 20240318 | 134100 | 1699585650 | 41050 | 41200 | 41200 | 41050 | 45 |
| 324 | 20240318 | 134000 | 1697731950 | 41050 | 41200 | 41200 | 41050 | 130 |
| 325 | 20240318 | 133900 | 1692376250 | 41050 | 41050 | 41050 | 41050 | 1 |
| 326 | 20240318 | 133800 | 1692335200 | 41050 | 41050 | 41050 | 41050 | 4 |
| 327 | 20240318 | 133700 | 1692171000 | 41050 | 41100 | 41250 | 41050 | 148 |
| 328 | 20240318 | 133600 | 1686069750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 329 | 20240318 | 133500 | 1686069750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 330 | 20240318 | 133400 | 1686069750 | 41200 | 41150 | 41200 | 41150 | 135 |
| 331 | 20240318 | 133300 | 1680508100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 332 | 20240318 | 133200 | 1680508100 | 41200 | 41200 | 41200 | 41200 | 128 |
| 333 | 20240318 | 133100 | 1675234500 | 41050 | 41050 | 41050 | 41050 | 0 |
| 334 | 20240318 | 133000 | 1675234500 | 41050 | 41000 | 41100 | 41000 | 92 |
| 335 | 20240318 | 132900 | 1671460050 | 41100 | 41200 | 41250 | 41000 | 196 |
| 336 | 20240318 | 132800 | 1663388350 | 41200 | 41200 | 41200 | 41200 | 571 |
| 337 | 20240318 | 132700 | 1639863150 | 41100 | 41100 | 41100 | 41100 | 15 |
| 338 | 20240318 | 132600 | 1639246650 | 41200 | 41200 | 41200 | 41200 | 129 |
| 339 | 20240318 | 132500 | 1633931850 | 41100 | 41100 | 41100 | 41100 | 0 |
| 340 | 20240318 | 132400 | 1633931850 | 41100 | 41200 | 41200 | 41100 | 89 |
| 341 | 20240318 | 132300 | 1630265150 | 41200 | 41200 | 41250 | 41200 | 163 |
| 342 | 20240318 | 132200 | 1623543150 | 41200 | 41200 | 41200 | 41200 | 2 |
| 343 | 20240318 | 132100 | 1623460750 | 41150 | 41250 | 41250 | 41100 | 405 |
| 344 | 20240318 | 132000 | 1606772550 | 41200 | 41200 | 41200 | 41100 | 65 |
| 345 | 20240318 | 131900 | 1604094750 | 41150 | 41200 | 41200 | 41100 | 158 |
| 346 | 20240318 | 131800 | 1597586400 | 41200 | 41100 | 41250 | 41100 | 185 |
| 347 | 20240318 | 131700 | 1589958750 | 41150 | 41150 | 41200 | 41150 | 117 |
| 348 | 20240318 | 131600 | 1585143900 | 41150 | 41150 | 41150 | 41150 | 0 |
| 349 | 20240318 | 131500 | 1585143900 | 41150 | 41150 | 41200 | 41150 | 129 |
| 350 | 20240318 | 131400 | 1579835500 | 41100 | 41100 | 41100 | 41100 | 1 |
| 351 | 20240318 | 131300 | 1579794400 | 41100 | 41100 | 41100 | 41100 | 2 |
| 352 | 20240318 | 131200 | 1579712200 | 41250 | 41200 | 41250 | 41100 | 387 |
| 353 | 20240318 | 131100 | 1563763000 | 41150 | 41150 | 41150 | 41150 | 2 |
| 354 | 20240318 | 131000 | 1563680700 | 41150 | 41150 | 41150 | 41150 | 4 |
| 355 | 20240318 | 130900 | 1563516100 | 41100 | 41250 | 41250 | 41100 | 583 |
| 356 | 20240318 | 130800 | 1539471700 | 41250 | 41250 | 41250 | 41250 | 15 |
| 357 | 20240318 | 130700 | 1538852950 | 41250 | 41250 | 41300 | 41250 | 152 |
| 358 | 20240318 | 130600 | 1532576550 | 41250 | 41250 | 41250 | 41250 | 11 |
| 359 | 20240318 | 130500 | 1532122800 | 41250 | 41250 | 41250 | 41250 | 1 |
| 360 | 20240318 | 130400 | 1532081550 | 41250 | 41250 | 41250 | 41250 | 2 |
| 361 | 20240318 | 130300 | 1531999050 | 41250 | 41250 | 41250 | 41250 | 6 |
| 362 | 20240318 | 130200 | 1531751550 | 41250 | 41250 | 41250 | 41250 | 21 |
| 363 | 20240318 | 130100 | 1530885300 | 41250 | 41250 | 41250 | 41200 | 308 |
| 364 | 20240318 | 130000 | 1518182850 | 41250 | 41250 | 41300 | 41250 | 20 |
| 365 | 20240318 | 125900 | 1517357600 | 41250 | 41300 | 41300 | 41250 | 149 |
| 366 | 20240318 | 125800 | 1511204900 | 41300 | 41250 | 41300 | 41250 | 28 |
| 367 | 20240318 | 125700 | 1510049850 | 41250 | 41250 | 41250 | 41250 | 0 |
| 368 | 20240318 | 125600 | 1510049850 | 41250 | 41250 | 41300 | 41250 | 187 |
| 369 | 20240318 | 125500 | 1502329700 | 41250 | 41250 | 41250 | 41250 | 2 |
| 370 | 20240318 | 125400 | 1502247200 | 41250 | 41250 | 41250 | 41250 | 1 |
| 371 | 20240318 | 125300 | 1502205950 | 41250 | 41250 | 41300 | 41250 | 150 |
| 372 | 20240318 | 125200 | 1496012050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 373 | 20240318 | 125100 | 1496012050 | 41250 | 41250 | 41300 | 41250 | 48 |
| 374 | 20240318 | 125000 | 1494031950 | 41250 | 41250 | 41250 | 41250 | 1 |
| 375 | 20240318 | 124900 | 1493990700 | 41150 | 41150 | 41150 | 41150 | 1 |
| 376 | 20240318 | 124800 | 1493949550 | 41150 | 41400 | 41400 | 41150 | 151 |
| 377 | 20240318 | 124700 | 1487703350 | 41200 | 41200 | 41200 | 41150 | 289 |
| 378 | 20240318 | 124600 | 1475797650 | 41200 | 41200 | 41200 | 41200 | 21 |
| 379 | 20240318 | 124500 | 1474932450 | 41200 | 41300 | 41300 | 41200 | 146 |
| 380 | 20240318 | 124400 | 1468904450 | 41200 | 41300 | 41300 | 41200 | 490 |
| 381 | 20240318 | 124300 | 1448672450 | 41300 | 41200 | 41400 | 41200 | 1225 |
| 382 | 20240318 | 124200 | 1398045650 | 41200 | 41300 | 41300 | 41200 | 375 |
| 383 | 20240318 | 124100 | 1382571000 | 41250 | 41250 | 41250 | 41250 | 0 |
| 384 | 20240318 | 124000 | 1382571000 | 41250 | 41250 | 41250 | 41250 | 10 |
| 385 | 20240318 | 123900 | 1382158500 | 41200 | 41200 | 41200 | 41200 | 20 |
| 386 | 20240318 | 123800 | 1381334500 | 41200 | 41200 | 41200 | 41200 | 1 |
| 387 | 20240318 | 123700 | 1381293300 | 41150 | 41250 | 41350 | 41150 | 159 |
| 388 | 20240318 | 123600 | 1374724000 | 41200 | 41200 | 41200 | 41200 | 100 |
| 389 | 20240318 | 123500 | 1370604000 | 41200 | 41250 | 41250 | 41200 | 3 |
| 390 | 20240318 | 123400 | 1370480300 | 41300 | 41300 | 41350 | 41300 | 214 |
| 391 | 20240318 | 123300 | 1361635700 | 41300 | 41300 | 41300 | 41300 | 20 |
| 392 | 20240318 | 123200 | 1360809700 | 41300 | 41300 | 41300 | 41300 | 1 |
| 393 | 20240318 | 123100 | 1360768400 | 41300 | 41200 | 41300 | 41200 | 39 |
| 394 | 20240318 | 123000 | 1359158300 | 41150 | 41350 | 41350 | 41150 | 259 |
| 395 | 20240318 | 122900 | 1348453050 | 41350 | 41300 | 41350 | 41300 | 11 |
| 396 | 20240318 | 122800 | 1347998250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 397 | 20240318 | 122700 | 1347998250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 398 | 20240318 | 122600 | 1347998250 | 41300 | 41300 | 41300 | 41300 | 22 |
| 399 | 20240318 | 122500 | 1347089650 | 41250 | 41250 | 41250 | 41250 | 0 |
| 400 | 20240318 | 122400 | 1347089650 | 41250 | 41250 | 41250 | 41250 | 1 |
| 401 | 20240318 | 122300 | 1347048400 | 41350 | 41200 | 41350 | 41200 | 329 |
| 402 | 20240318 | 122200 | 1333474350 | 41350 | 41400 | 41400 | 41200 | 27 |
| 403 | 20240318 | 122100 | 1332356800 | 41400 | 41450 | 41450 | 41400 | 65 |
| 404 | 20240318 | 122000 | 1329665700 | 41450 | 41400 | 41450 | 41400 | 130 |
| 405 | 20240318 | 121900 | 1324277250 | 41400 | 41400 | 41400 | 41400 | 1 |
| 406 | 20240318 | 121800 | 1324235850 | 41400 | 41450 | 41450 | 41400 | 297 |
| 407 | 20240318 | 121700 | 1311925650 | 41400 | 41450 | 41450 | 41400 | 11 |
| 408 | 20240318 | 121600 | 1311469800 | 41450 | 41400 | 41450 | 41400 | 40 |
| 409 | 20240318 | 121500 | 1309811850 | 41400 | 41400 | 41400 | 41400 | 11 |
| 410 | 20240318 | 121400 | 1309356450 | 41400 | 41350 | 41400 | 41350 | 62 |
| 411 | 20240318 | 121300 | 1306789750 | 41200 | 41450 | 41450 | 41200 | 1128 |
| 412 | 20240318 | 121200 | 1260055800 | 41450 | 41500 | 41500 | 41450 | 173 |
| 413 | 20240318 | 121100 | 1252877700 | 41450 | 41450 | 41450 | 41450 | 9 |
| 414 | 20240318 | 121000 | 1252504650 | 41450 | 41450 | 41450 | 41450 | 1 |
| 415 | 20240318 | 120900 | 1252463200 | 41450 | 41450 | 41500 | 41450 | 148 |
| 416 | 20240318 | 120800 | 1246322200 | 41450 | 41500 | 41500 | 41450 | 84 |
| 417 | 20240318 | 120700 | 1242838250 | 41450 | 41450 | 41450 | 41450 | 54 |
| 418 | 20240318 | 120600 | 1240599950 | 41400 | 41450 | 41500 | 41400 | 78 |
| 419 | 20240318 | 120500 | 1237368700 | 41550 | 41350 | 41650 | 41350 | 2984 |
| 420 | 20240318 | 120400 | 1113466350 | 41350 | 41350 | 41400 | 41350 | 147 |
| 421 | 20240318 | 120300 | 1107381450 | 41400 | 41400 | 41400 | 41400 | 15 |
| 422 | 20240318 | 120200 | 1106760450 | 41350 | 41350 | 41350 | 41350 | 1 |
| 423 | 20240318 | 120100 | 1106719100 | 41350 | 41400 | 41400 | 41350 | 179 |
| 424 | 20240318 | 120000 | 1099309300 | 41350 | 41350 | 41350 | 41350 | 12 |
| 425 | 20240318 | 115900 | 1098813100 | 41350 | 41350 | 41400 | 41350 | 166 |
| 426 | 20240318 | 115800 | 1091946750 | 41400 | 41350 | 41400 | 41350 | 142 |
| 427 | 20240318 | 115700 | 1086068000 | 41350 | 41350 | 41350 | 41350 | 3 |
| 428 | 20240318 | 115600 | 1085943950 | 41350 | 41350 | 41350 | 41350 | 128 |
| 429 | 20240318 | 115500 | 1080651150 | 41300 | 41300 | 41300 | 41300 | 4 |
| 430 | 20240318 | 115400 | 1080485950 | 41300 | 41300 | 41350 | 41300 | 173 |
| 431 | 20240318 | 115300 | 1073333750 | 41300 | 41200 | 41300 | 41200 | 2 |
| 432 | 20240318 | 115200 | 1073251250 | 41200 | 41200 | 41200 | 41200 | 0 |
| 433 | 20240318 | 115100 | 1073251250 | 41200 | 41300 | 41300 | 41100 | 880 |
| 434 | 20240318 | 115000 | 1036943100 | 41300 | 41200 | 41300 | 41200 | 337 |
| 435 | 20240318 | 114900 | 1023045850 | 41300 | 41300 | 41300 | 41300 | 10 |
| 436 | 20240318 | 114800 | 1022632850 | 41250 | 41350 | 41350 | 41250 | 214 |
| 437 | 20240318 | 114700 | 1013787350 | 41300 | 41300 | 41300 | 41300 | 14 |
| 438 | 20240318 | 114600 | 1013209150 | 41250 | 41250 | 41250 | 41250 | 2 |
| 439 | 20240318 | 114500 | 1013126650 | 41300 | 41250 | 41300 | 41250 | 194 |
| 440 | 20240318 | 114400 | 1005114500 | 41250 | 41250 | 41250 | 41250 | 1 |
| 441 | 20240318 | 114300 | 1005073250 | 41300 | 41250 | 41300 | 41250 | 44 |
| 442 | 20240318 | 114200 | 1003257650 | 41250 | 41250 | 41300 | 41250 | 154 |
| 443 | 20240318 | 114100 | 996898750 | 41300 | 41300 | 41300 | 41300 | 0 |
| 444 | 20240318 | 114000 | 996898750 | 41300 | 41200 | 41300 | 41200 | 351 |
| 445 | 20240318 | 113900 | 982419400 | 41200 | 41200 | 41250 | 41200 | 147 |
| 446 | 20240318 | 113800 | 976356600 | 41200 | 41200 | 41200 | 41200 | 1 |
| 447 | 20240318 | 113700 | 976315400 | 41200 | 41200 | 41250 | 41200 | 227 |
| 448 | 20240318 | 113600 | 966956600 | 41200 | 41200 | 41200 | 41200 | 4 |
| 449 | 20240318 | 113500 | 966791800 | 41200 | 41200 | 41250 | 41200 | 53 |
| 450 | 20240318 | 113400 | 964605700 | 41250 | 41250 | 41250 | 41250 | 129 |
| 451 | 20240318 | 113300 | 959284450 | 41200 | 41250 | 41250 | 41200 | 49 |
| 452 | 20240318 | 113200 | 957264000 | 41200 | 41150 | 41200 | 41150 | 308 |
| 453 | 20240318 | 113100 | 944574450 | 41150 | 41150 | 41200 | 41150 | 144 |
| 454 | 20240318 | 113000 | 938642450 | 41150 | 41150 | 41150 | 41150 | 23 |
| 455 | 20240318 | 112900 | 937696000 | 41150 | 41150 | 41150 | 41150 | 36 |
| 456 | 20240318 | 112800 | 936214600 | 41050 | 41050 | 41050 | 41050 | 3 |
| 457 | 20240318 | 112700 | 936091450 | 41100 | 41150 | 41150 | 40900 | 1283 |
| 458 | 20240318 | 112600 | 883342400 | 41150 | 41150 | 41200 | 41150 | 132 |
| 459 | 20240318 | 112500 | 877904150 | 41200 | 41200 | 41200 | 41200 | 55 |
| 460 | 20240318 | 112400 | 875638150 | 41200 | 41150 | 41200 | 41150 | 2 |
| 461 | 20240318 | 112300 | 875555800 | 41200 | 41200 | 41200 | 41200 | 503 |
| 462 | 20240318 | 112200 | 854832200 | 41150 | 41150 | 41150 | 41150 | 1 |
| 463 | 20240318 | 112100 | 854791050 | 41150 | 41150 | 41150 | 41150 | 2 |
| 464 | 20240318 | 112000 | 854708750 | 41150 | 41150 | 41200 | 41150 | 153 |
| 465 | 20240318 | 111900 | 848406400 | 41150 | 41150 | 41150 | 41150 | 1 |
| 466 | 20240318 | 111800 | 848365250 | 41150 | 41150 | 41150 | 41150 | 574 |
| 467 | 20240318 | 111700 | 824745150 | 41150 | 41150 | 41200 | 41150 | 142 |
| 468 | 20240318 | 111600 | 818895250 | 41200 | 41200 | 41200 | 41150 | 26 |
| 469 | 20240318 | 111500 | 817824250 | 41150 | 41200 | 41200 | 41150 | 147 |
| 470 | 20240318 | 111400 | 811767950 | 41150 | 41200 | 41200 | 41150 | 16 |
| 471 | 20240318 | 111300 | 811108950 | 41150 | 41150 | 41150 | 41150 | 61 |
| 472 | 20240318 | 111200 | 808598800 | 41150 | 41150 | 41200 | 41150 | 141 |
| 473 | 20240318 | 111100 | 802790250 | 41200 | 41150 | 41200 | 41150 | 120 |
| 474 | 20240318 | 111000 | 797851300 | 41150 | 41150 | 41150 | 41150 | 0 |
| 475 | 20240318 | 110900 | 797851300 | 41150 | 41200 | 41200 | 41150 | 149 |
| 476 | 20240318 | 110800 | 791712550 | 41150 | 41150 | 41150 | 41150 | 89 |
| 477 | 20240318 | 110700 | 788050200 | 41200 | 41150 | 41200 | 41100 | 2158 |
| 478 | 20240318 | 110600 | 699248450 | 41100 | 41100 | 41150 | 41100 | 52 |
| 479 | 20240318 | 110500 | 697108750 | 41100 | 41100 | 41100 | 41100 | 24 |
| 480 | 20240318 | 110400 | 696122350 | 41100 | 41100 | 41150 | 41100 | 144 |
| 481 | 20240318 | 110300 | 690197550 | 41100 | 41100 | 41100 | 41100 | 36 |
| 482 | 20240318 | 110200 | 688717950 | 41100 | 41100 | 41100 | 41100 | 3 |
| 483 | 20240318 | 110100 | 688594650 | 41150 | 40850 | 41150 | 40850 | 3813 |
| 484 | 20240318 | 110000 | 532299150 | 40850 | 40850 | 40850 | 40850 | 11 |
| 485 | 20240318 | 105900 | 531849800 | 40850 | 40850 | 40850 | 40850 | 1 |
| 486 | 20240318 | 105800 | 531808950 | 40800 | 40800 | 40850 | 40800 | 204 |
| 487 | 20240318 | 105700 | 523476000 | 40800 | 40800 | 40800 | 40800 | 4 |
| 488 | 20240318 | 105600 | 523312800 | 40800 | 40800 | 40850 | 40800 | 152 |
| 489 | 20240318 | 105500 | 517104800 | 40800 | 40800 | 40800 | 40800 | 23 |
| 490 | 20240318 | 105400 | 516166400 | 40850 | 40850 | 40850 | 40850 | 0 |
| 491 | 20240318 | 105300 | 516166400 | 40850 | 40850 | 40850 | 40850 | 129 |
| 492 | 20240318 | 105200 | 510896750 | 40850 | 40850 | 40850 | 40850 | 0 |
| 493 | 20240318 | 105100 | 510896750 | 40850 | 40850 | 40850 | 40850 | 0 |
| 494 | 20240318 | 105000 | 510896750 | 40850 | 40850 | 40850 | 40850 | 128 |
| 495 | 20240318 | 104900 | 505667950 | 40800 | 40800 | 40800 | 40800 | 1 |
| 496 | 20240318 | 104800 | 505627150 | 40850 | 40800 | 40850 | 40800 | 148 |
| 497 | 20240318 | 104700 | 499588350 | 40800 | 40800 | 40800 | 40800 | 4 |
| 498 | 20240318 | 104600 | 499425150 | 40800 | 40800 | 40800 | 40800 | 0 |
| 499 | 20240318 | 104500 | 499425150 | 40800 | 40800 | 40800 | 40700 | 151 |
| 500 | 20240318 | 104400 | 493265350 | 40650 | 40650 | 40650 | 40650 | 55 |
| 501 | 20240318 | 104300 | 491029600 | 40800 | 40650 | 40800 | 40600 | 294 |
| 502 | 20240318 | 104200 | 479077200 | 40650 | 40800 | 40800 | 40650 | 138 |
| 503 | 20240318 | 104100 | 473448300 | 40800 | 40800 | 40800 | 40800 | 1 |
| 504 | 20240318 | 104000 | 473407500 | 40800 | 40800 | 40800 | 40800 | 0 |
| 505 | 20240318 | 103900 | 473407500 | 40800 | 40800 | 40800 | 40800 | 129 |
| 506 | 20240318 | 103800 | 468144300 | 40650 | 40650 | 40650 | 40650 | 0 |
| 507 | 20240318 | 103700 | 468144300 | 40650 | 40650 | 40650 | 40650 | 0 |
| 508 | 20240318 | 103600 | 468144300 | 40650 | 40750 | 40750 | 40650 | 166 |
| 509 | 20240318 | 103500 | 461381400 | 40750 | 40750 | 40750 | 40750 | 0 |
| 510 | 20240318 | 103400 | 461381400 | 40750 | 40850 | 40850 | 40650 | 158 |
| 511 | 20240318 | 103300 | 454931100 | 40850 | 40850 | 40850 | 40850 | 39 |
| 512 | 20240318 | 103200 | 453337950 | 40650 | 40850 | 40850 | 40600 | 421 |
| 513 | 20240318 | 103100 | 436235100 | 40650 | 40650 | 40650 | 40650 | 127 |
| 514 | 20240318 | 103000 | 431072550 | 40650 | 40700 | 40700 | 40600 | 633 |
| 515 | 20240318 | 102900 | 405312850 | 40750 | 40750 | 40750 | 40750 | 0 |
| 516 | 20240318 | 102800 | 405312850 | 40750 | 40750 | 40750 | 40750 | 1 |
| 517 | 20240318 | 102700 | 405272100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 518 | 20240318 | 102600 | 405272100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 519 | 20240318 | 102500 | 405272100 | 40700 | 40700 | 40700 | 40700 | 120 |
| 520 | 20240318 | 102400 | 400388100 | 40600 | 40600 | 40600 | 40600 | 27 |
| 521 | 20240318 | 102300 | 399291900 | 40700 | 40700 | 40700 | 40700 | 26 |
| 522 | 20240318 | 102200 | 398233700 | 40700 | 40700 | 40700 | 40600 | 893 |
| 523 | 20240318 | 102100 | 361915950 | 40850 | 40850 | 40850 | 40850 | 15 |
| 524 | 20240318 | 102000 | 361303200 | 40800 | 40800 | 40800 | 40800 | 10 |
| 525 | 20240318 | 101900 | 360895200 | 40850 | 40850 | 40850 | 40850 | 18 |
| 526 | 20240318 | 101800 | 360159900 | 40700 | 40750 | 40750 | 40700 | 72 |
| 527 | 20240318 | 101700 | 357226650 | 40750 | 40850 | 40850 | 40750 | 5 |
| 528 | 20240318 | 101600 | 357022800 | 40850 | 40700 | 40950 | 40650 | 384 |
| 529 | 20240318 | 101500 | 341336200 | 41000 | 41000 | 41000 | 41000 | 10 |
| 530 | 20240318 | 101400 | 340926200 | 41000 | 40950 | 41000 | 40800 | 51 |
| 531 | 20240318 | 101300 | 338839150 | 41000 | 41000 | 41000 | 41000 | 0 |
| 532 | 20240318 | 101200 | 338839150 | 41000 | 40700 | 41000 | 40700 | 442 |
| 533 | 20240318 | 101100 | 320826150 | 40700 | 40700 | 40700 | 40700 | 3 |
| 534 | 20240318 | 101000 | 320704050 | 40750 | 40750 | 40750 | 40700 | 43 |
| 535 | 20240318 | 100900 | 318951950 | 40750 | 40750 | 40750 | 40750 | 39 |
| 536 | 20240318 | 100800 | 317362700 | 40750 | 40800 | 40800 | 40750 | 6 |
| 537 | 20240318 | 100700 | 317117950 | 40800 | 40800 | 40800 | 40800 | 0 |
| 538 | 20240318 | 100600 | 317117950 | 40800 | 40900 | 40900 | 40800 | 40 |
| 539 | 20240318 | 100500 | 315482950 | 40900 | 40900 | 40900 | 40900 | 0 |
| 540 | 20240318 | 100400 | 315482950 | 40900 | 40700 | 40900 | 40700 | 283 |
| 541 | 20240318 | 100300 | 303964650 | 40700 | 40900 | 40900 | 40650 | 911 |
| 542 | 20240318 | 100200 | 266776150 | 40950 | 40900 | 40950 | 40900 | 19 |
| 543 | 20240318 | 100100 | 265998750 | 40900 | 40900 | 40900 | 40900 | 13 |
| 544 | 20240318 | 100000 | 265467050 | 40950 | 41000 | 41000 | 40900 | 83 |
| 545 | 20240318 | 095900 | 262068750 | 41000 | 41000 | 41000 | 41000 | 0 |
| 546 | 20240318 | 095800 | 262068750 | 41000 | 41000 | 41000 | 41000 | 65 |
| 547 | 20240318 | 095700 | 259403750 | 41000 | 41100 | 41100 | 41000 | 45 |
| 548 | 20240318 | 095600 | 257558600 | 41100 | 41100 | 41100 | 41100 | 39 |
| 549 | 20240318 | 095500 | 255955700 | 41000 | 41000 | 41000 | 41000 | 37 |
| 550 | 20240318 | 095400 | 254438700 | 41000 | 41000 | 41000 | 41000 | 1 |
| 551 | 20240318 | 095300 | 254397700 | 41000 | 41100 | 41100 | 41000 | 46 |
| 552 | 20240318 | 095200 | 252507600 | 41050 | 41050 | 41100 | 41050 | 95 |
| 553 | 20240318 | 095100 | 248605100 | 41050 | 41050 | 41050 | 41050 | 121 |
| 554 | 20240318 | 095000 | 243638050 | 41100 | 41050 | 41100 | 41050 | 16 |
| 555 | 20240318 | 094900 | 242980500 | 41050 | 41100 | 41100 | 41050 | 47 |
| 556 | 20240318 | 094800 | 241049500 | 41100 | 41150 | 41150 | 41100 | 126 |
| 557 | 20240318 | 094700 | 235869900 | 41150 | 41150 | 41150 | 41150 | 1 |
| 558 | 20240318 | 094600 | 235828750 | 41100 | 41050 | 41100 | 41050 | 126 |
| 559 | 20240318 | 094500 | 230651150 | 41000 | 41100 | 41100 | 41000 | 106 |
| 560 | 20240318 | 094400 | 226295550 | 41000 | 41100 | 41100 | 41000 | 126 |
| 561 | 20240318 | 094300 | 221124200 | 41000 | 40950 | 41000 | 40950 | 30 |
| 562 | 20240318 | 094200 | 219894700 | 41000 | 40950 | 41000 | 40950 | 64 |
| 563 | 20240318 | 094100 | 217271700 | 41050 | 41050 | 41050 | 41050 | 45 |
| 564 | 20240318 | 094000 | 215424450 | 41050 | 40950 | 41050 | 40950 | 67 |
| 565 | 20240318 | 093900 | 212680400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 566 | 20240318 | 093800 | 212680400 | 41050 | 41050 | 41050 | 41050 | 1 |
| 567 | 20240318 | 093700 | 212639350 | 41050 | 41050 | 41050 | 41050 | 0 |
| 568 | 20240318 | 093600 | 212639350 | 41050 | 41100 | 41100 | 41050 | 116 |
| 569 | 20240318 | 093500 | 207876500 | 41150 | 41050 | 41150 | 41050 | 102 |
| 570 | 20240318 | 093400 | 203684200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 571 | 20240318 | 093300 | 203684200 | 41050 | 41050 | 41050 | 41050 | 10 |
| 572 | 20240318 | 093200 | 203273700 | 41100 | 41150 | 41150 | 40950 | 244 |
| 573 | 20240318 | 093100 | 193241400 | 41150 | 41150 | 41150 | 41150 | 18 |
| 574 | 20240318 | 093000 | 192500700 | 41150 | 41150 | 41200 | 41150 | 288 |
| 575 | 20240318 | 092900 | 180646950 | 41150 | 41150 | 41150 | 41150 | 2 |
| 576 | 20240318 | 092800 | 180564650 | 41150 | 41100 | 41150 | 41100 | 128 |
| 577 | 20240318 | 092700 | 175303350 | 41100 | 41050 | 41100 | 41050 | 56 |
| 578 | 20240318 | 092600 | 173001800 | 41050 | 40900 | 41100 | 40900 | 98 |
| 579 | 20240318 | 092500 | 168977050 | 40900 | 41000 | 41000 | 40900 | 13 |
| 580 | 20240318 | 092400 | 168444350 | 40900 | 41100 | 41100 | 40900 | 23 |
| 581 | 20240318 | 092300 | 167499600 | 41100 | 41100 | 41150 | 41100 | 62 |
| 582 | 20240318 | 092200 | 164950900 | 41100 | 41100 | 41100 | 41100 | 74 |
| 583 | 20240318 | 092100 | 161909500 | 41100 | 41150 | 41150 | 41100 | 36 |
| 584 | 20240318 | 092000 | 160429850 | 41100 | 41100 | 41150 | 41100 | 32 |
| 585 | 20240318 | 091900 | 159113150 | 41100 | 41100 | 41100 | 41100 | 1 |
| 586 | 20240318 | 091800 | 159072050 | 41100 | 41100 | 41100 | 41100 | 105 |
| 587 | 20240318 | 091700 | 154756550 | 41100 | 41100 | 41100 | 41100 | 0 |
| 588 | 20240318 | 091600 | 154756550 | 41100 | 40950 | 41100 | 40900 | 70 |
| 589 | 20240318 | 091500 | 151889050 | 40950 | 40800 | 40950 | 40800 | 27 |
| 590 | 20240318 | 091400 | 150784450 | 40950 | 41050 | 41100 | 40850 | 2202 |
| 591 | 20240318 | 091300 | 60516300 | 41050 | 41050 | 41050 | 41050 | 8 |
| 592 | 20240318 | 091200 | 60187900 | 41050 | 40850 | 41050 | 40850 | 74 |
| 593 | 20240318 | 091100 | 57154650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 594 | 20240318 | 091000 | 57154650 | 40950 | 40700 | 40950 | 40600 | 91 |
| 595 | 20240318 | 090900 | 53441750 | 40800 | 40700 | 40800 | 40700 | 11 |
| 596 | 20240318 | 090800 | 52993050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 597 | 20240318 | 090700 | 52993050 | 40600 | 40750 | 40750 | 40600 | 78 |
| 598 | 20240318 | 090600 | 49818600 | 40650 | 40750 | 40750 | 40650 | 132 |
| 599 | 20240318 | 090500 | 44443800 | 40600 | 40600 | 40600 | 40600 | 5 |
| 600 | 20240318 | 090400 | 44240800 | 40550 | 40750 | 40750 | 40550 | 2 |
| 601 | 20240318 | 090300 | 44159500 | 40750 | 40750 | 40750 | 40750 | 69 |
| 602 | 20240318 | 090200 | 41347750 | 40750 | 40800 | 40800 | 40750 | 198 |
| 603 | 20240318 | 090100 | 33269400 | 40800 | 40800 | 40800 | 40800 | 14 |
| 604 | 20240318 | 090000 | 32698200 | 41000 | 41300 | 41300 | 41000 | 793 |