33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 3 | 20240318 | 191000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240318 | 190900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240318 | 190800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240318 | 190700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240318 | 190600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240318 | 190500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240318 | 190400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240318 | 190300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240318 | 190200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240318 | 190100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240318 | 190000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240318 | 185900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240318 | 185800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240318 | 185700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240318 | 185600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240318 | 185500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240318 | 185400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240318 | 185300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240318 | 185200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240318 | 185100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240318 | 185000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240318 | 184900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240318 | 184800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240318 | 184700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240318 | 184600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240318 | 184500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240318 | 184400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240318 | 184300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240318 | 184200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240318 | 184100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 33 | 20240318 | 184000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240318 | 183900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240318 | 183800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240318 | 183700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240318 | 183600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240318 | 183500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240318 | 183400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240318 | 183300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240318 | 183200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240318 | 183100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240318 | 183000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240318 | 182900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240318 | 182800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240318 | 182700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240318 | 182600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240318 | 182500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240318 | 182400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240318 | 182300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240318 | 182200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240318 | 182100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240318 | 182000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240318 | 181900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240318 | 181800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240318 | 181700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240318 | 181600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240318 | 181500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240318 | 181400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240318 | 181300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240318 | 181200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240318 | 181100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 63 | 20240318 | 181000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240318 | 180900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240318 | 180800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240318 | 180700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240318 | 180600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240318 | 180500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240318 | 180400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240318 | 180300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240318 | 180200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240318 | 180100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240318 | 180000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240318 | 175900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240318 | 175800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240318 | 175700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240318 | 175600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240318 | 175500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240318 | 175400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240318 | 175300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240318 | 175200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240318 | 175100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240318 | 175000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240318 | 174900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240318 | 174800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240318 | 174700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240318 | 174600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240318 | 174500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240318 | 174400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240318 | 174300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240318 | 174200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240318 | 174100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 93 | 20240318 | 174000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240318 | 173900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240318 | 173800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240318 | 173700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240318 | 173600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240318 | 173500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240318 | 173400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240318 | 173300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240318 | 173200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240318 | 173100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240318 | 173000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240318 | 172900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240318 | 172800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240318 | 172700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240318 | 172600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240318 | 172500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240318 | 172400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240318 | 172300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240318 | 172200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240318 | 172100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240318 | 172000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240318 | 171900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240318 | 171800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240318 | 171700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240318 | 171600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240318 | 171500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240318 | 171400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240318 | 171300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240318 | 171200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240318 | 171100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 123 | 20240318 | 171000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240318 | 170900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240318 | 170800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240318 | 170700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240318 | 170600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240318 | 170500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240318 | 170400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240318 | 170300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240318 | 170200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240318 | 170100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240318 | 170000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240318 | 165900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240318 | 165800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240318 | 165700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240318 | 165600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240318 | 165500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240318 | 165400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240318 | 165300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240318 | 165200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240318 | 165100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240318 | 165000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240318 | 164900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240318 | 164800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240318 | 164700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240318 | 164600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240318 | 164500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240318 | 164400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240318 | 164300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240318 | 164200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240318 | 164100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 153 | 20240318 | 164000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240318 | 163900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240318 | 163800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240318 | 163700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240318 | 163600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240318 | 163500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240318 | 163400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240318 | 163300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240318 | 163200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240318 | 163100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240318 | 163000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240318 | 162900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240318 | 162800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240318 | 162700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240318 | 162600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240318 | 162500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240318 | 162400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240318 | 162300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240318 | 162200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240318 | 162100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240318 | 162000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240318 | 161900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240318 | 161800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240318 | 161700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240318 | 161600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240318 | 161500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240318 | 161400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240318 | 161300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240318 | 161200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240318 | 161100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 183 | 20240318 | 161000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240318 | 160900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240318 | 160800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240318 | 160700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240318 | 160600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240318 | 160500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240318 | 160400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240318 | 160300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240318 | 160200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240318 | 160100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240318 | 160000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240318 | 155900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240318 | 155800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240318 | 155700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240318 | 155600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240318 | 155500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240318 | 155400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240318 | 155300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240318 | 155200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240318 | 155100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240318 | 155000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240318 | 154900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240318 | 154800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240318 | 154700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240318 | 154600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240318 | 154500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240318 | 154400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240318 | 154300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240318 | 154200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240318 | 154100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 213 | 20240318 | 154000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240318 | 153900 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240318 | 153800 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240318 | 153700 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240318 | 153600 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240318 | 153500 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240318 | 153400 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240318 | 153300 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240318 | 153200 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240318 | 153100 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240318 | 153000 | 11443776300 | 38000 | 38000 | 38000 | 38000 | 40539 |
| 224 | 20240318 | 152900 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 225 | 20240318 | 152800 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 226 | 20240318 | 152700 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 227 | 20240318 | 152600 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 228 | 20240318 | 152500 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 229 | 20240318 | 152400 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 230 | 20240318 | 152300 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 231 | 20240318 | 152200 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 232 | 20240318 | 152100 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20240318 | 152000 | 9903294300 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20240318 | 151900 | 9903294300 | 38150 | 38050 | 38150 | 38050 | 1642 |
| 235 | 20240318 | 151800 | 9840689300 | 38100 | 38100 | 38100 | 38050 | 562 |
| 236 | 20240318 | 151700 | 9819286900 | 38100 | 38150 | 38150 | 38000 | 3665 |
| 237 | 20240318 | 151600 | 9679710550 | 38100 | 38100 | 38150 | 38100 | 584 |
| 238 | 20240318 | 151500 | 9657435150 | 38150 | 38100 | 38150 | 38050 | 3850 |
| 239 | 20240318 | 151400 | 9510702550 | 38150 | 38100 | 38150 | 38100 | 1760 |
| 240 | 20240318 | 151300 | 9443623050 | 38100 | 38050 | 38150 | 38050 | 1063 |
| 241 | 20240318 | 151200 | 9403116900 | 38100 | 38100 | 38100 | 38050 | 581 |
| 242 | 20240318 | 151100 | 9380985750 | 38100 | 38050 | 38100 | 38050 | 824 |
| 243 | 20240318 | 151000 | 9349614400 | 38100 | 38050 | 38100 | 38050 | 740 |
| 244 | 20240318 | 150900 | 9321434300 | 38050 | 38050 | 38100 | 38050 | 1656 |
| 245 | 20240318 | 150800 | 9258394100 | 38100 | 38050 | 38100 | 38000 | 803 |
| 246 | 20240318 | 150700 | 9227813100 | 38050 | 38100 | 38100 | 38000 | 3962 |
| 247 | 20240318 | 150600 | 9077026000 | 38100 | 37950 | 38100 | 37950 | 2541 |
| 248 | 20240318 | 150500 | 8980382100 | 38000 | 37950 | 38000 | 37950 | 599 |
| 249 | 20240318 | 150400 | 8957626000 | 37950 | 37950 | 37950 | 37950 | 101 |
| 250 | 20240318 | 150300 | 8953793050 | 37950 | 37950 | 38000 | 37950 | 219 |
| 251 | 20240318 | 150200 | 8945481350 | 37950 | 37950 | 38000 | 37950 | 135 |
| 252 | 20240318 | 150100 | 8940357750 | 37950 | 37950 | 38000 | 37950 | 1881 |
| 253 | 20240318 | 150000 | 8868943400 | 37950 | 38000 | 38050 | 37950 | 8904 |
| 254 | 20240318 | 145900 | 8530754500 | 38000 | 38000 | 38050 | 38000 | 598 |
| 255 | 20240318 | 145800 | 8508029550 | 38000 | 38000 | 38050 | 38000 | 475 |
| 256 | 20240318 | 145700 | 8489969550 | 38000 | 38000 | 38050 | 38000 | 181 |
| 257 | 20240318 | 145600 | 8483090550 | 38000 | 38000 | 38050 | 38000 | 314 |
| 258 | 20240318 | 145500 | 8471158500 | 38000 | 38000 | 38050 | 38000 | 609 |
| 259 | 20240318 | 145400 | 8448016000 | 38000 | 38000 | 38050 | 38000 | 165 |
| 260 | 20240318 | 145300 | 8441745450 | 38000 | 38000 | 38050 | 38000 | 563 |
| 261 | 20240318 | 145200 | 8420350900 | 38000 | 38000 | 38050 | 38000 | 287 |
| 262 | 20240318 | 145100 | 8409444150 | 38000 | 38000 | 38050 | 38000 | 245 |
| 263 | 20240318 | 145000 | 8400132850 | 38000 | 37950 | 38050 | 37950 | 938 |
| 264 | 20240318 | 144900 | 8364476350 | 38000 | 37950 | 38000 | 37950 | 982 |
| 265 | 20240318 | 144800 | 8327174550 | 37950 | 37950 | 38000 | 37950 | 226 |
| 266 | 20240318 | 144700 | 8318596450 | 38000 | 37950 | 38000 | 37950 | 712 |
| 267 | 20240318 | 144600 | 8291552700 | 37950 | 37950 | 38000 | 37950 | 512 |
| 268 | 20240318 | 144500 | 8272111200 | 38000 | 37950 | 38000 | 37950 | 303 |
| 269 | 20240318 | 144400 | 8260602350 | 38000 | 38000 | 38050 | 37950 | 3274 |
| 270 | 20240318 | 144300 | 8136182000 | 37950 | 37950 | 38000 | 37950 | 434 |
| 271 | 20240318 | 144200 | 8119710000 | 37950 | 37950 | 38000 | 37950 | 520 |
| 272 | 20240318 | 144100 | 8099958350 | 37950 | 37950 | 38000 | 37950 | 310 |
| 273 | 20240318 | 144000 | 8088192550 | 38000 | 37950 | 38000 | 37950 | 394 |
| 274 | 20240318 | 143900 | 8073237250 | 37950 | 37950 | 38000 | 37950 | 216 |
| 275 | 20240318 | 143800 | 8065040000 | 37950 | 37950 | 38000 | 37950 | 316 |
| 276 | 20240318 | 143700 | 8053045550 | 37950 | 37900 | 38000 | 37900 | 691 |
| 277 | 20240318 | 143600 | 8026825500 | 37900 | 37900 | 37950 | 37900 | 1065 |
| 278 | 20240318 | 143500 | 7986426500 | 37950 | 37900 | 37950 | 37900 | 398 |
| 279 | 20240318 | 143400 | 7971341050 | 37900 | 37950 | 38000 | 37900 | 3130 |
| 280 | 20240318 | 143300 | 7852557400 | 37950 | 37950 | 38000 | 37950 | 2748 |
| 281 | 20240318 | 143200 | 7748270450 | 37950 | 37950 | 38000 | 37950 | 888 |
| 282 | 20240318 | 143100 | 7714552750 | 37950 | 37950 | 38000 | 37950 | 164 |
| 283 | 20240318 | 143000 | 7708328750 | 37950 | 37950 | 38000 | 37950 | 673 |
| 284 | 20240318 | 142900 | 7682770300 | 38000 | 37950 | 38000 | 37950 | 1313 |
| 285 | 20240318 | 142800 | 7632891500 | 37950 | 37950 | 38000 | 37950 | 545 |
| 286 | 20240318 | 142700 | 7612207850 | 37950 | 37950 | 38000 | 37950 | 1332 |
| 287 | 20240318 | 142600 | 7561607750 | 37950 | 37950 | 38000 | 37950 | 264 |
| 288 | 20240318 | 142500 | 7551585400 | 37950 | 37950 | 38000 | 37950 | 146 |
| 289 | 20240318 | 142400 | 7546041750 | 37950 | 37950 | 38000 | 37950 | 234 |
| 290 | 20240318 | 142300 | 7537158100 | 38000 | 37900 | 38000 | 37900 | 930 |
| 291 | 20240318 | 142200 | 7501869250 | 37900 | 37900 | 37950 | 37900 | 168 |
| 292 | 20240318 | 142100 | 7495498900 | 37900 | 37900 | 37950 | 37900 | 761 |
| 293 | 20240318 | 142000 | 7466631800 | 37950 | 37900 | 37950 | 37900 | 412 |
| 294 | 20240318 | 141900 | 7451006350 | 37950 | 37950 | 37950 | 37900 | 91 |
| 295 | 20240318 | 141800 | 7447555650 | 37900 | 37900 | 37950 | 37900 | 361 |
| 296 | 20240318 | 141700 | 7433867850 | 37950 | 37950 | 37950 | 37900 | 341 |
| 297 | 20240318 | 141600 | 7420928550 | 37900 | 37950 | 37950 | 37900 | 4615 |
| 298 | 20240318 | 141500 | 7245973100 | 37900 | 37900 | 37950 | 37900 | 247 |
| 299 | 20240318 | 141400 | 7236609100 | 37900 | 37900 | 37950 | 37900 | 189 |
| 300 | 20240318 | 141300 | 7229444150 | 37950 | 37900 | 37950 | 37900 | 544 |
| 301 | 20240318 | 141200 | 7208808550 | 37900 | 37950 | 37950 | 37900 | 632 |
| 302 | 20240318 | 141100 | 7184835050 | 37900 | 37900 | 37950 | 37900 | 162 |
| 303 | 20240318 | 141000 | 7178690750 | 37900 | 37950 | 37950 | 37900 | 315 |
| 304 | 20240318 | 140900 | 7166748800 | 37900 | 37900 | 37950 | 37900 | 224 |
| 305 | 20240318 | 140800 | 7158257850 | 37900 | 37950 | 37950 | 37900 | 6702 |
| 306 | 20240318 | 140700 | 6903959850 | 37950 | 38000 | 38000 | 37950 | 185 |
| 307 | 20240318 | 140600 | 6896938100 | 38000 | 37950 | 38000 | 37950 | 195 |
| 308 | 20240318 | 140500 | 6889537250 | 37950 | 37950 | 38000 | 37950 | 820 |
| 309 | 20240318 | 140400 | 6858381450 | 37950 | 37950 | 38000 | 37950 | 2901 |
| 310 | 20240318 | 140300 | 6748232300 | 37950 | 37950 | 38000 | 37950 | 3807 |
| 311 | 20240318 | 140200 | 6603703250 | 37950 | 37950 | 38000 | 37950 | 529 |
| 312 | 20240318 | 140100 | 6583602350 | 38000 | 37950 | 38000 | 37950 | 165 |
| 313 | 20240318 | 140000 | 6577340150 | 37950 | 37950 | 38000 | 37950 | 512 |
| 314 | 20240318 | 135900 | 6557892150 | 37950 | 37950 | 38000 | 37950 | 83 |
| 315 | 20240318 | 135800 | 6554742050 | 37950 | 37950 | 38000 | 37950 | 286 |
| 316 | 20240318 | 135700 | 6543881950 | 37950 | 37950 | 38000 | 37950 | 171 |
| 317 | 20240318 | 135600 | 6537391350 | 38000 | 37950 | 38000 | 37950 | 55 |
| 318 | 20240318 | 135500 | 6535303600 | 37950 | 37950 | 38000 | 37950 | 195 |
| 319 | 20240318 | 135400 | 6527902800 | 37950 | 37950 | 38000 | 37950 | 80 |
| 320 | 20240318 | 135300 | 6524865200 | 37950 | 37950 | 38000 | 37950 | 166 |
| 321 | 20240318 | 135200 | 6518564850 | 37950 | 38000 | 38050 | 37950 | 322 |
| 322 | 20240318 | 135100 | 6506338500 | 38000 | 37950 | 38000 | 37950 | 255 |
| 323 | 20240318 | 135000 | 6496649700 | 37950 | 38000 | 38000 | 37950 | 296 |
| 324 | 20240318 | 134900 | 6485410450 | 37950 | 37950 | 38000 | 37950 | 136 |
| 325 | 20240318 | 134800 | 6480249000 | 37950 | 37950 | 38000 | 37950 | 93 |
| 326 | 20240318 | 134700 | 6476718950 | 37950 | 37950 | 38000 | 37950 | 148 |
| 327 | 20240318 | 134600 | 6471102000 | 37950 | 37950 | 38000 | 37950 | 1073 |
| 328 | 20240318 | 134500 | 6430338050 | 38000 | 37950 | 38000 | 37950 | 366 |
| 329 | 20240318 | 134400 | 6416446700 | 37950 | 38000 | 38050 | 37950 | 172 |
| 330 | 20240318 | 134300 | 6409913700 | 38050 | 38000 | 38050 | 38000 | 158 |
| 331 | 20240318 | 134200 | 6403909200 | 38000 | 38000 | 38050 | 38000 | 49 |
| 332 | 20240318 | 134100 | 6402046800 | 38000 | 38000 | 38050 | 37950 | 226 |
| 333 | 20240318 | 134000 | 6393465800 | 38000 | 37950 | 38000 | 37950 | 436 |
| 334 | 20240318 | 133900 | 6376903800 | 37950 | 38000 | 38000 | 37950 | 2599 |
| 335 | 20240318 | 133800 | 6278144250 | 38000 | 38050 | 38050 | 38000 | 5458 |
| 336 | 20240318 | 133700 | 6070740150 | 38050 | 38050 | 38050 | 38000 | 183 |
| 337 | 20240318 | 133600 | 6063785600 | 38050 | 38050 | 38050 | 38000 | 110 |
| 338 | 20240318 | 133500 | 6059605100 | 38000 | 38050 | 38050 | 38000 | 4453 |
| 339 | 20240318 | 133400 | 5890240300 | 38050 | 38000 | 38050 | 38000 | 80 |
| 340 | 20240318 | 133300 | 5887196900 | 38000 | 38000 | 38050 | 38000 | 184 |
| 341 | 20240318 | 133200 | 5880203750 | 38050 | 38050 | 38050 | 38000 | 993 |
| 342 | 20240318 | 133100 | 5842447200 | 38000 | 38000 | 38050 | 38000 | 31 |
| 343 | 20240318 | 133000 | 5841268750 | 38000 | 38000 | 38050 | 38000 | 196 |
| 344 | 20240318 | 132900 | 5833817350 | 38000 | 38000 | 38050 | 38000 | 289 |
| 345 | 20240318 | 132800 | 5822831050 | 38000 | 38000 | 38050 | 38000 | 523 |
| 346 | 20240318 | 132700 | 5802956450 | 38000 | 38000 | 38050 | 38000 | 249 |
| 347 | 20240318 | 132600 | 5793489000 | 38000 | 38000 | 38050 | 38000 | 329 |
| 348 | 20240318 | 132500 | 5780986300 | 38050 | 38000 | 38050 | 38000 | 359 |
| 349 | 20240318 | 132400 | 5767338950 | 38050 | 38000 | 38050 | 38000 | 250 |
| 350 | 20240318 | 132300 | 5757833800 | 38000 | 38050 | 38050 | 38000 | 206 |
| 351 | 20240318 | 132200 | 5750002300 | 38000 | 38000 | 38000 | 38000 | 75 |
| 352 | 20240318 | 132100 | 5747152300 | 38000 | 38050 | 38050 | 38000 | 144 |
| 353 | 20240318 | 132000 | 5741678900 | 38000 | 38000 | 38050 | 38000 | 155 |
| 354 | 20240318 | 131900 | 5735788600 | 38000 | 38000 | 38050 | 38000 | 18 |
| 355 | 20240318 | 131800 | 5735104550 | 38050 | 38050 | 38050 | 38000 | 200 |
| 356 | 20240318 | 131700 | 5727503450 | 38000 | 38000 | 38050 | 38000 | 162 |
| 357 | 20240318 | 131600 | 5721346750 | 38050 | 38000 | 38050 | 38000 | 65 |
| 358 | 20240318 | 131500 | 5718874900 | 38000 | 38050 | 38050 | 38000 | 136 |
| 359 | 20240318 | 131400 | 5713706350 | 38000 | 38050 | 38100 | 38000 | 388 |
| 360 | 20240318 | 131300 | 5698945300 | 38050 | 38050 | 38050 | 38050 | 126 |
| 361 | 20240318 | 131200 | 5694151000 | 38100 | 38050 | 38100 | 38050 | 42 |
| 362 | 20240318 | 131100 | 5692552150 | 38050 | 38050 | 38100 | 38050 | 2570 |
| 363 | 20240318 | 131000 | 5594763200 | 38050 | 38100 | 38100 | 38050 | 99 |
| 364 | 20240318 | 130900 | 5590995250 | 38050 | 38050 | 38100 | 38050 | 2486 |
| 365 | 20240318 | 130800 | 5496402900 | 38050 | 38050 | 38100 | 38050 | 83 |
| 366 | 20240318 | 130700 | 5493243850 | 38050 | 38100 | 38100 | 38050 | 8 |
| 367 | 20240318 | 130600 | 5492939400 | 38050 | 38100 | 38100 | 38050 | 39 |
| 368 | 20240318 | 130500 | 5491454950 | 38050 | 38100 | 38100 | 38050 | 38 |
| 369 | 20240318 | 130400 | 5490007900 | 38050 | 38050 | 38100 | 38050 | 65 |
| 370 | 20240318 | 130300 | 5487532850 | 38100 | 38050 | 38100 | 38050 | 32 |
| 371 | 20240318 | 130200 | 5486315100 | 38050 | 38000 | 38100 | 38000 | 285 |
| 372 | 20240318 | 130100 | 5475475700 | 38000 | 38000 | 38050 | 38000 | 35 |
| 373 | 20240318 | 130000 | 5474145600 | 38050 | 38050 | 38100 | 38000 | 490 |
| 374 | 20240318 | 125900 | 5455501050 | 38000 | 38050 | 38050 | 38000 | 250 |
| 375 | 20240318 | 125800 | 5446000000 | 38050 | 38000 | 38050 | 38000 | 171 |
| 376 | 20240318 | 125700 | 5439496400 | 38050 | 38000 | 38050 | 38000 | 77 |
| 377 | 20240318 | 125600 | 5436570300 | 38000 | 38050 | 38050 | 38000 | 585 |
| 378 | 20240318 | 125500 | 5414311500 | 38050 | 38000 | 38050 | 38000 | 34 |
| 379 | 20240318 | 125400 | 5413019200 | 38050 | 38000 | 38050 | 38000 | 57 |
| 380 | 20240318 | 125300 | 5410852700 | 38050 | 38050 | 38050 | 38000 | 298 |
| 381 | 20240318 | 125200 | 5399522000 | 38050 | 38050 | 38050 | 38000 | 95 |
| 382 | 20240318 | 125100 | 5395907700 | 38050 | 38000 | 38050 | 38000 | 74 |
| 383 | 20240318 | 125000 | 5393094600 | 38050 | 38050 | 38050 | 38000 | 123 |
| 384 | 20240318 | 124900 | 5388415100 | 38050 | 38000 | 38050 | 38000 | 44 |
| 385 | 20240318 | 124800 | 5386742200 | 38050 | 38050 | 38050 | 38000 | 204 |
| 386 | 20240318 | 124700 | 5378980450 | 38000 | 38000 | 38050 | 38000 | 141 |
| 387 | 20240318 | 124600 | 5373621950 | 38050 | 38000 | 38050 | 38000 | 60 |
| 388 | 20240318 | 124500 | 5371341350 | 38000 | 38000 | 38050 | 38000 | 58 |
| 389 | 20240318 | 124400 | 5369135900 | 38050 | 38050 | 38050 | 38000 | 944 |
| 390 | 20240318 | 124300 | 5333217100 | 38100 | 38050 | 38100 | 38050 | 42 |
| 391 | 20240318 | 124200 | 5331617600 | 38050 | 38050 | 38100 | 38050 | 33 |
| 392 | 20240318 | 124100 | 5330361900 | 38050 | 38050 | 38100 | 38050 | 32 |
| 393 | 20240318 | 124000 | 5329143500 | 38100 | 38050 | 38100 | 38050 | 146 |
| 394 | 20240318 | 123900 | 5323587450 | 38050 | 38100 | 38100 | 38050 | 16 |
| 395 | 20240318 | 123800 | 5322978000 | 38100 | 38050 | 38100 | 38050 | 57 |
| 396 | 20240318 | 123700 | 5320808600 | 38050 | 38050 | 38100 | 38050 | 49 |
| 397 | 20240318 | 123600 | 5318942450 | 38050 | 38050 | 38100 | 38050 | 39 |
| 398 | 20240318 | 123500 | 5317458150 | 38050 | 38100 | 38100 | 38050 | 26 |
| 399 | 20240318 | 123400 | 5316468350 | 38050 | 38050 | 38100 | 38050 | 1756 |
| 400 | 20240318 | 123300 | 5249651650 | 38050 | 38100 | 38100 | 38050 | 18 |
| 401 | 20240318 | 123200 | 5248966200 | 38050 | 38100 | 38100 | 38050 | 124 |
| 402 | 20240318 | 123100 | 5244243700 | 38050 | 38100 | 38100 | 38050 | 185 |
| 403 | 20240318 | 123000 | 5237203050 | 38050 | 38050 | 38100 | 38050 | 35 |
| 404 | 20240318 | 122900 | 5235871250 | 38050 | 38050 | 38050 | 38050 | 66 |
| 405 | 20240318 | 122800 | 5233359950 | 38100 | 38050 | 38100 | 38050 | 93 |
| 406 | 20240318 | 122700 | 5229818150 | 38050 | 38050 | 38100 | 38050 | 31 |
| 407 | 20240318 | 122600 | 5228638300 | 38050 | 38050 | 38100 | 38050 | 176 |
| 408 | 20240318 | 122500 | 5221934750 | 38050 | 38050 | 38100 | 38050 | 29 |
| 409 | 20240318 | 122400 | 5220831050 | 38050 | 38050 | 38100 | 38050 | 126 |
| 410 | 20240318 | 122300 | 5216032900 | 38050 | 38050 | 38100 | 38050 | 64 |
| 411 | 20240318 | 122200 | 5213596350 | 38050 | 38100 | 38100 | 38050 | 33 |
| 412 | 20240318 | 122100 | 5212340000 | 38050 | 38100 | 38100 | 38050 | 1226 |
| 413 | 20240318 | 122000 | 5165629700 | 38100 | 38100 | 38150 | 38100 | 26 |
| 414 | 20240318 | 121900 | 5164638650 | 38100 | 38150 | 38150 | 38100 | 33 |
| 415 | 20240318 | 121800 | 5163381100 | 38100 | 38100 | 38150 | 38100 | 30 |
| 416 | 20240318 | 121700 | 5162237350 | 38100 | 38100 | 38100 | 38100 | 31 |
| 417 | 20240318 | 121600 | 5161056250 | 38100 | 38150 | 38150 | 38100 | 93 |
| 418 | 20240318 | 121500 | 5157512450 | 38100 | 38050 | 38100 | 38050 | 118 |
| 419 | 20240318 | 121400 | 5153017950 | 38100 | 38100 | 38100 | 38050 | 44 |
| 420 | 20240318 | 121300 | 5151342850 | 38150 | 38100 | 38150 | 38100 | 1039 |
| 421 | 20240318 | 121200 | 5111756900 | 38150 | 38150 | 38150 | 38100 | 49 |
| 422 | 20240318 | 121100 | 5109888200 | 38150 | 38150 | 38150 | 38100 | 88 |
| 423 | 20240318 | 121000 | 5106532700 | 38150 | 38150 | 38200 | 38100 | 2671 |
| 424 | 20240318 | 120900 | 5004636800 | 38100 | 38100 | 38150 | 38100 | 56 |
| 425 | 20240318 | 120800 | 5002502850 | 38100 | 38150 | 38150 | 38100 | 48 |
| 426 | 20240318 | 120700 | 5000673600 | 38100 | 38100 | 38100 | 38100 | 44 |
| 427 | 20240318 | 120600 | 4998997200 | 38100 | 38100 | 38150 | 38100 | 40 |
| 428 | 20240318 | 120500 | 4997471900 | 38100 | 38100 | 38150 | 38100 | 120 |
| 429 | 20240318 | 120400 | 4992895350 | 38100 | 38100 | 38100 | 38100 | 29 |
| 430 | 20240318 | 120300 | 4991790450 | 38100 | 38050 | 38100 | 38050 | 543 |
| 431 | 20240318 | 120200 | 4971102750 | 38050 | 38050 | 38050 | 38050 | 35 |
| 432 | 20240318 | 120100 | 4969771000 | 38100 | 38050 | 38100 | 38050 | 35 |
| 433 | 20240318 | 120000 | 4968438750 | 38050 | 38050 | 38100 | 38050 | 134 |
| 434 | 20240318 | 115900 | 4963334700 | 38100 | 38050 | 38100 | 38050 | 34 |
| 435 | 20240318 | 115800 | 4962040350 | 38050 | 38100 | 38100 | 38050 | 34 |
| 436 | 20240318 | 115700 | 4960746550 | 38050 | 38050 | 38100 | 38050 | 29 |
| 437 | 20240318 | 115600 | 4959642450 | 38100 | 38050 | 38100 | 38050 | 42 |
| 438 | 20240318 | 115500 | 4958044100 | 38050 | 38050 | 38100 | 38050 | 31 |
| 439 | 20240318 | 115400 | 4956864100 | 38100 | 38100 | 38150 | 38050 | 2745 |
| 440 | 20240318 | 115300 | 4852280100 | 38100 | 38100 | 38150 | 38100 | 24 |
| 441 | 20240318 | 115200 | 4851365000 | 38100 | 38100 | 38150 | 38100 | 95 |
| 442 | 20240318 | 115100 | 4847742350 | 38100 | 38150 | 38150 | 38100 | 82 |
| 443 | 20240318 | 115000 | 4844614650 | 38100 | 38150 | 38150 | 38100 | 90 |
| 444 | 20240318 | 114900 | 4841182650 | 38100 | 38100 | 38100 | 38050 | 858 |
| 445 | 20240318 | 114800 | 4808493200 | 38050 | 38050 | 38100 | 38050 | 34 |
| 446 | 20240318 | 114700 | 4807199100 | 38100 | 38050 | 38100 | 38050 | 82 |
| 447 | 20240318 | 114600 | 4804076100 | 38050 | 38050 | 38100 | 38050 | 84 |
| 448 | 20240318 | 114500 | 4800877050 | 38050 | 38050 | 38100 | 38050 | 83 |
| 449 | 20240318 | 114400 | 4797716400 | 38050 | 38050 | 38100 | 38050 | 93 |
| 450 | 20240318 | 114300 | 4794177300 | 38050 | 38050 | 38050 | 38000 | 585 |
| 451 | 20240318 | 114200 | 4771919600 | 38000 | 38050 | 38050 | 38000 | 82 |
| 452 | 20240318 | 114100 | 4768801300 | 38000 | 38050 | 38050 | 38000 | 126 |
| 453 | 20240318 | 114000 | 4764009000 | 38000 | 38000 | 38050 | 38000 | 46 |
| 454 | 20240318 | 113900 | 4762259350 | 38000 | 38000 | 38050 | 38000 | 147 |
| 455 | 20240318 | 113800 | 4756669650 | 38050 | 38050 | 38050 | 38000 | 102 |
| 456 | 20240318 | 113700 | 4752789350 | 38000 | 38000 | 38050 | 38000 | 258 |
| 457 | 20240318 | 113600 | 4742983900 | 38000 | 38050 | 38050 | 38000 | 121 |
| 458 | 20240318 | 113500 | 4738380500 | 38000 | 38050 | 38050 | 38000 | 150 |
| 459 | 20240318 | 113400 | 4732676850 | 38050 | 38000 | 38050 | 38000 | 840 |
| 460 | 20240318 | 113300 | 4700715600 | 38000 | 38050 | 38050 | 38000 | 127 |
| 461 | 20240318 | 113200 | 4695884650 | 38050 | 38000 | 38050 | 38000 | 104 |
| 462 | 20240318 | 113100 | 4691927900 | 38050 | 38000 | 38050 | 38000 | 112 |
| 463 | 20240318 | 113000 | 4687670300 | 38050 | 38000 | 38050 | 38000 | 170 |
| 464 | 20240318 | 112900 | 4681208800 | 38000 | 38000 | 38050 | 38000 | 3252 |
| 465 | 20240318 | 112800 | 4557545400 | 37950 | 37950 | 38000 | 37950 | 923 |
| 466 | 20240318 | 112700 | 4522474300 | 37950 | 37950 | 38000 | 37950 | 257 |
| 467 | 20240318 | 112600 | 4512709800 | 37950 | 37950 | 38000 | 37950 | 40 |
| 468 | 20240318 | 112500 | 4511191350 | 37950 | 37950 | 38000 | 37950 | 45 |
| 469 | 20240318 | 112400 | 4509483400 | 38000 | 37950 | 38000 | 37950 | 99 |
| 470 | 20240318 | 112300 | 4505723250 | 37950 | 38000 | 38000 | 37950 | 21 |
| 471 | 20240318 | 112200 | 4504926050 | 37950 | 37950 | 38000 | 37950 | 61 |
| 472 | 20240318 | 112100 | 4502609450 | 38000 | 37950 | 38000 | 37950 | 721 |
| 473 | 20240318 | 112000 | 4475211950 | 37950 | 37950 | 37950 | 37950 | 34 |
| 474 | 20240318 | 111900 | 4473921650 | 38000 | 37950 | 38000 | 37950 | 122 |
| 475 | 20240318 | 111800 | 4469290600 | 37950 | 37950 | 38000 | 37950 | 46 |
| 476 | 20240318 | 111700 | 4467544400 | 38000 | 37950 | 38000 | 37950 | 112 |
| 477 | 20240318 | 111600 | 4463293850 | 38000 | 38000 | 38000 | 37950 | 77 |
| 478 | 20240318 | 111500 | 4460369200 | 37950 | 37950 | 38000 | 37950 | 28 |
| 479 | 20240318 | 111400 | 4459306000 | 37950 | 38000 | 38000 | 37950 | 73 |
| 480 | 20240318 | 111300 | 4456535400 | 37950 | 38000 | 38000 | 37950 | 30 |
| 481 | 20240318 | 111200 | 4455396150 | 37950 | 38000 | 38000 | 37950 | 167 |
| 482 | 20240318 | 111100 | 4449056950 | 37950 | 37950 | 38000 | 37950 | 47 |
| 483 | 20240318 | 111000 | 4447273150 | 37950 | 37950 | 38000 | 37950 | 631 |
| 484 | 20240318 | 110900 | 4423323400 | 37950 | 37950 | 37950 | 37950 | 24 |
| 485 | 20240318 | 110800 | 4422412600 | 37950 | 37950 | 38000 | 37950 | 86 |
| 486 | 20240318 | 110700 | 4419147800 | 38000 | 38000 | 38000 | 37950 | 80 |
| 487 | 20240318 | 110600 | 4416110950 | 38000 | 38000 | 38000 | 37950 | 67 |
| 488 | 20240318 | 110500 | 4413565700 | 37950 | 37950 | 38000 | 37950 | 58 |
| 489 | 20240318 | 110400 | 4411363350 | 38000 | 38000 | 38000 | 37950 | 67 |
| 490 | 20240318 | 110300 | 4408817900 | 38000 | 38000 | 38000 | 37950 | 684 |
| 491 | 20240318 | 110200 | 4382829550 | 38000 | 38000 | 38050 | 38000 | 10 |
| 492 | 20240318 | 110100 | 4382449500 | 38050 | 38050 | 38050 | 38000 | 79 |
| 493 | 20240318 | 110000 | 4379447400 | 38050 | 38000 | 38100 | 37950 | 3287 |
| 494 | 20240318 | 105900 | 4254379950 | 38000 | 37950 | 38000 | 37950 | 144 |
| 495 | 20240318 | 105800 | 4248909600 | 37950 | 38050 | 38050 | 37950 | 300 |
| 496 | 20240318 | 105700 | 4237500400 | 38050 | 38050 | 38050 | 38000 | 2591 |
| 497 | 20240318 | 105600 | 4139040600 | 38050 | 38000 | 38100 | 38000 | 361 |
| 498 | 20240318 | 105500 | 4125287650 | 38000 | 38000 | 38050 | 38000 | 15 |
| 499 | 20240318 | 105400 | 4124717400 | 38000 | 38000 | 38100 | 38000 | 1014 |
| 500 | 20240318 | 105300 | 4086184950 | 38100 | 38100 | 38100 | 38000 | 124 |
| 501 | 20240318 | 105200 | 4081468600 | 38050 | 38050 | 38050 | 38050 | 88 |
| 502 | 20240318 | 105100 | 4078120200 | 38050 | 38100 | 38100 | 38050 | 199 |
| 503 | 20240318 | 105000 | 4070547950 | 38050 | 38050 | 38050 | 38050 | 175 |
| 504 | 20240318 | 104900 | 4063889200 | 38050 | 38050 | 38050 | 38050 | 171 |
| 505 | 20240318 | 104800 | 4057382650 | 38050 | 38050 | 38100 | 38050 | 243 |
| 506 | 20240318 | 104700 | 4048136200 | 38050 | 38100 | 38150 | 38050 | 604 |
| 507 | 20240318 | 104600 | 4025123900 | 38100 | 38100 | 38150 | 38100 | 300 |
| 508 | 20240318 | 104500 | 4013693850 | 38150 | 38100 | 38150 | 38100 | 302 |
| 509 | 20240318 | 104400 | 4002185250 | 38150 | 38100 | 38150 | 38100 | 292 |
| 510 | 20240318 | 104300 | 3991059050 | 38150 | 38150 | 38150 | 38100 | 204 |
| 511 | 20240318 | 104200 | 3983286000 | 38150 | 38150 | 38150 | 38100 | 123 |
| 512 | 20240318 | 104100 | 3978598650 | 38150 | 38150 | 38150 | 38150 | 75 |
| 513 | 20240318 | 104000 | 3975737400 | 38200 | 38200 | 38200 | 38200 | 2 |
| 514 | 20240318 | 103900 | 3975661000 | 38200 | 38200 | 38200 | 38150 | 29 |
| 515 | 20240318 | 103800 | 3974553250 | 38200 | 38200 | 38200 | 38150 | 234 |
| 516 | 20240318 | 103700 | 3965624500 | 38200 | 38200 | 38200 | 38200 | 33 |
| 517 | 20240318 | 103600 | 3964363900 | 38150 | 38200 | 38200 | 38150 | 59 |
| 518 | 20240318 | 103500 | 3962110250 | 38200 | 38150 | 38200 | 38150 | 40 |
| 519 | 20240318 | 103400 | 3960583000 | 38100 | 38100 | 38100 | 38100 | 0 |
| 520 | 20240318 | 103300 | 3960583000 | 38100 | 38150 | 38200 | 38100 | 2056 |
| 521 | 20240318 | 103200 | 3882148100 | 38150 | 38100 | 38150 | 38100 | 184 |
| 522 | 20240318 | 103100 | 3875133600 | 38150 | 38150 | 38150 | 38150 | 97 |
| 523 | 20240318 | 103000 | 3871433050 | 38150 | 38150 | 38150 | 38150 | 90 |
| 524 | 20240318 | 102900 | 3867999550 | 38150 | 38150 | 38150 | 38100 | 85 |
| 525 | 20240318 | 102800 | 3864756850 | 38150 | 38150 | 38150 | 38150 | 1182 |
| 526 | 20240318 | 102700 | 3819663550 | 38150 | 38150 | 38150 | 38150 | 452 |
| 527 | 20240318 | 102600 | 3802419750 | 38150 | 38150 | 38150 | 38150 | 329 |
| 528 | 20240318 | 102500 | 3789868400 | 38150 | 38100 | 38150 | 38100 | 642 |
| 529 | 20240318 | 102400 | 3765406900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 530 | 20240318 | 102300 | 3765406900 | 38050 | 38050 | 38100 | 38050 | 29 |
| 531 | 20240318 | 102200 | 3764302650 | 38100 | 38100 | 38100 | 38100 | 14 |
| 532 | 20240318 | 102100 | 3763769250 | 38050 | 38050 | 38100 | 38050 | 1620 |
| 533 | 20240318 | 102000 | 3702052450 | 38050 | 38100 | 38100 | 38050 | 281 |
| 534 | 20240318 | 101900 | 3691360100 | 38100 | 38100 | 38100 | 38100 | 1 |
| 535 | 20240318 | 101800 | 3691322000 | 38050 | 38050 | 38050 | 38050 | 30 |
| 536 | 20240318 | 101700 | 3690180500 | 38100 | 38100 | 38100 | 38000 | 3219 |
| 537 | 20240318 | 101600 | 3567698800 | 38100 | 38100 | 38100 | 38100 | 11 |
| 538 | 20240318 | 101500 | 3567279700 | 38100 | 38100 | 38100 | 38100 | 6 |
| 539 | 20240318 | 101400 | 3567051100 | 38100 | 38050 | 38100 | 38050 | 1216 |
| 540 | 20240318 | 101300 | 3520772150 | 38050 | 38050 | 38050 | 38050 | 1 |
| 541 | 20240318 | 101200 | 3520734100 | 38050 | 37950 | 38050 | 37950 | 408 |
| 542 | 20240318 | 101100 | 3505235450 | 37950 | 38000 | 38000 | 37950 | 215 |
| 543 | 20240318 | 101000 | 3497076000 | 38000 | 38000 | 38000 | 37950 | 60 |
| 544 | 20240318 | 100900 | 3494798300 | 38000 | 38000 | 38000 | 38000 | 143 |
| 545 | 20240318 | 100800 | 3489364300 | 38000 | 38000 | 38000 | 38000 | 181 |
| 546 | 20240318 | 100700 | 3482486300 | 38050 | 38050 | 38050 | 38050 | 5 |
| 547 | 20240318 | 100600 | 3482296050 | 37950 | 38000 | 38050 | 37950 | 475 |
| 548 | 20240318 | 100500 | 3464266000 | 38050 | 38050 | 38050 | 38050 | 13 |
| 549 | 20240318 | 100400 | 3463771350 | 38050 | 38000 | 38050 | 38000 | 1382 |
| 550 | 20240318 | 100300 | 3411216200 | 38000 | 38050 | 38050 | 38000 | 425 |
| 551 | 20240318 | 100200 | 3395063500 | 38050 | 38050 | 38050 | 38050 | 5 |
| 552 | 20240318 | 100100 | 3394873250 | 38050 | 38000 | 38050 | 38000 | 192 |
| 553 | 20240318 | 100000 | 3387574700 | 38050 | 38050 | 38100 | 38000 | 1863 |
| 554 | 20240318 | 095900 | 3316699950 | 38000 | 38000 | 38050 | 38000 | 68 |
| 555 | 20240318 | 095800 | 3314115800 | 38050 | 38050 | 38050 | 38000 | 25 |
| 556 | 20240318 | 095700 | 3313165100 | 38000 | 38100 | 38100 | 38000 | 998 |
| 557 | 20240318 | 095600 | 3275182400 | 38100 | 38100 | 38100 | 38100 | 68 |
| 558 | 20240318 | 095500 | 3272591600 | 38150 | 38150 | 38150 | 38150 | 19 |
| 559 | 20240318 | 095400 | 3271866750 | 38150 | 38150 | 38150 | 38150 | 2 |
| 560 | 20240318 | 095300 | 3271790450 | 38150 | 38050 | 38150 | 38050 | 941 |
| 561 | 20240318 | 095200 | 3235954750 | 38050 | 38050 | 38050 | 38000 | 1539 |
| 562 | 20240318 | 095100 | 3177406050 | 38050 | 38150 | 38150 | 38050 | 134 |
| 563 | 20240318 | 095000 | 3172300650 | 38100 | 38100 | 38100 | 38100 | 14 |
| 564 | 20240318 | 094900 | 3171767250 | 38050 | 38100 | 38150 | 38050 | 1040 |
| 565 | 20240318 | 094800 | 3132145500 | 38150 | 38100 | 38150 | 38100 | 1145 |
| 566 | 20240318 | 094700 | 3088519900 | 38100 | 38000 | 38100 | 38000 | 1487 |
| 567 | 20240318 | 094600 | 3031930550 | 38050 | 38000 | 38050 | 38000 | 734 |
| 568 | 20240318 | 094500 | 3004037000 | 38000 | 38000 | 38050 | 38000 | 50 |
| 569 | 20240318 | 094400 | 3002136650 | 37950 | 38000 | 38000 | 37950 | 886 |
| 570 | 20240318 | 094300 | 2968473350 | 38000 | 37950 | 38000 | 37900 | 232 |
| 571 | 20240318 | 094200 | 2959671700 | 37950 | 38000 | 38000 | 37900 | 5679 |
| 572 | 20240318 | 094100 | 2744154450 | 38000 | 38000 | 38000 | 37950 | 1805 |
| 573 | 20240318 | 094000 | 2675628000 | 38000 | 38000 | 38000 | 38000 | 62 |
| 574 | 20240318 | 093900 | 2673272000 | 37950 | 38000 | 38050 | 37950 | 776 |
| 575 | 20240318 | 093800 | 2643783050 | 38000 | 38000 | 38050 | 38000 | 104 |
| 576 | 20240318 | 093700 | 2639830400 | 38000 | 37950 | 38050 | 37950 | 2722 |
| 577 | 20240318 | 093600 | 2536387650 | 38000 | 38000 | 38050 | 37950 | 2315 |
| 578 | 20240318 | 093500 | 2448424550 | 38000 | 38050 | 38050 | 38000 | 4846 |
| 579 | 20240318 | 093400 | 2264220650 | 38050 | 38050 | 38050 | 38050 | 44 |
| 580 | 20240318 | 093300 | 2262546450 | 38100 | 38150 | 38150 | 38100 | 89 |
| 581 | 20240318 | 093200 | 2259154950 | 38100 | 38100 | 38150 | 38100 | 1219 |
| 582 | 20240318 | 093100 | 2212711000 | 38100 | 38150 | 38150 | 38100 | 6 |
| 583 | 20240318 | 093000 | 2212482350 | 38150 | 38100 | 38150 | 38100 | 186 |
| 584 | 20240318 | 092900 | 2205389800 | 38100 | 38150 | 38150 | 38100 | 31 |
| 585 | 20240318 | 092800 | 2204208650 | 38150 | 38150 | 38150 | 38150 | 1400 |
| 586 | 20240318 | 092700 | 2150798650 | 38100 | 38150 | 38150 | 38100 | 347 |
| 587 | 20240318 | 092600 | 2137560650 | 38100 | 38100 | 38150 | 38050 | 651 |
| 588 | 20240318 | 092500 | 2112755050 | 38100 | 38100 | 38100 | 38050 | 128 |
| 589 | 20240318 | 092400 | 2107880550 | 38050 | 38050 | 38050 | 38050 | 828 |
| 590 | 20240318 | 092300 | 2076375150 | 38050 | 38100 | 38150 | 38050 | 371 |
| 591 | 20240318 | 092200 | 2062240200 | 38050 | 38200 | 38200 | 38050 | 927 |
| 592 | 20240318 | 092100 | 2026926350 | 38200 | 38100 | 38200 | 38100 | 203 |
| 593 | 20240318 | 092000 | 2019189550 | 38100 | 38050 | 38150 | 38050 | 1277 |
| 594 | 20240318 | 091900 | 1970519950 | 38100 | 38050 | 38250 | 38000 | 1720 |
| 595 | 20240318 | 091800 | 1904976200 | 38250 | 38000 | 38250 | 37950 | 3395 |
| 596 | 20240318 | 091700 | 1775794250 | 38000 | 37950 | 38000 | 37950 | 164 |
| 597 | 20240318 | 091600 | 1769569800 | 38000 | 37950 | 38000 | 37950 | 189 |
| 598 | 20240318 | 091500 | 1762388350 | 37950 | 37950 | 38000 | 37950 | 1097 |
| 599 | 20240318 | 091400 | 1720716350 | 38000 | 38050 | 38100 | 37950 | 3102 |
| 600 | 20240318 | 091300 | 1602781250 | 38100 | 38050 | 38100 | 38050 | 483 |
| 601 | 20240318 | 091200 | 1584399250 | 38050 | 38050 | 38200 | 38050 | 1268 |
| 602 | 20240318 | 091100 | 1536067900 | 38100 | 38150 | 38150 | 38100 | 1094 |
| 603 | 20240318 | 091000 | 1494356500 | 38200 | 38250 | 38250 | 38100 | 700 |
| 604 | 20240318 | 090900 | 1467629600 | 38200 | 38150 | 38250 | 38100 | 1132 |
| 605 | 20240318 | 090800 | 1424436700 | 38150 | 38250 | 38250 | 38100 | 908 |
| 606 | 20240318 | 090700 | 1389778250 | 38200 | 38250 | 38300 | 38150 | 2992 |
| 607 | 20240318 | 090600 | 1275414200 | 38300 | 38400 | 38400 | 38250 | 1408 |
| 608 | 20240318 | 090500 | 1221485600 | 38350 | 38400 | 38600 | 38250 | 2865 |
| 609 | 20240318 | 090400 | 1111546850 | 38450 | 38600 | 38650 | 38350 | 7338 |
| 610 | 20240318 | 090300 | 829236050 | 38600 | 38650 | 38650 | 38500 | 173 |
| 611 | 20240318 | 090200 | 822560750 | 38500 | 38600 | 38650 | 38450 | 6601 |
| 612 | 20240318 | 090100 | 567925150 | 38550 | 38600 | 38600 | 38550 | 568 |
| 613 | 20240318 | 090000 | 546026500 | 38550 | 38650 | 38700 | 38400 | 14132 |