32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 3 | 20240318 | 190400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20240318 | 190300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20240318 | 190200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20240318 | 190100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20240318 | 190000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20240318 | 185900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20240318 | 185800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20240318 | 185700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20240318 | 185600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20240318 | 185500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20240318 | 185400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20240318 | 185300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20240318 | 185200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20240318 | 185100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20240318 | 185000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20240318 | 184900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20240318 | 184800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20240318 | 184700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20240318 | 184600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20240318 | 184500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20240318 | 184400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20240318 | 184300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20240318 | 184200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20240318 | 184100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20240318 | 184000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20240318 | 183900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20240318 | 183800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20240318 | 183700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20240318 | 183600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20240318 | 183500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 33 | 20240318 | 183400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20240318 | 183300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20240318 | 183200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20240318 | 183100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20240318 | 183000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20240318 | 182900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20240318 | 182800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20240318 | 182700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20240318 | 182600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20240318 | 182500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20240318 | 182400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20240318 | 182300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20240318 | 182200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20240318 | 182100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20240318 | 182000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20240318 | 181900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20240318 | 181800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20240318 | 181700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20240318 | 181600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20240318 | 181500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20240318 | 181400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20240318 | 181300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20240318 | 181200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20240318 | 181100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20240318 | 181000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20240318 | 180900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20240318 | 180800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20240318 | 180700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20240318 | 180600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20240318 | 180500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 63 | 20240318 | 180400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20240318 | 180300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20240318 | 180200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20240318 | 180100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20240318 | 180000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20240318 | 175900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20240318 | 175800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20240318 | 175700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20240318 | 175600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20240318 | 175500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20240318 | 175400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20240318 | 175300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20240318 | 175200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20240318 | 175100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20240318 | 175000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20240318 | 174900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20240318 | 174800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20240318 | 174700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20240318 | 174600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20240318 | 174500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20240318 | 174400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20240318 | 174300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20240318 | 174200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20240318 | 174100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20240318 | 174000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20240318 | 173900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20240318 | 173800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20240318 | 173700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20240318 | 173600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20240318 | 173500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 93 | 20240318 | 173400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20240318 | 173300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20240318 | 173200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20240318 | 173100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20240318 | 173000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20240318 | 172900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20240318 | 172800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20240318 | 172700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20240318 | 172600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20240318 | 172500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20240318 | 172400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20240318 | 172300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20240318 | 172200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20240318 | 172100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20240318 | 172000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20240318 | 171900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20240318 | 171800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20240318 | 171700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20240318 | 171600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20240318 | 171500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20240318 | 171400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20240318 | 171300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20240318 | 171200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20240318 | 171100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20240318 | 171000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20240318 | 170900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20240318 | 170800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20240318 | 170700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20240318 | 170600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20240318 | 170500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 123 | 20240318 | 170400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20240318 | 170300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20240318 | 170200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20240318 | 170100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20240318 | 170000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20240318 | 165900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20240318 | 165800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20240318 | 165700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20240318 | 165600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20240318 | 165500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20240318 | 165400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20240318 | 165300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20240318 | 165200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20240318 | 165100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20240318 | 165000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20240318 | 164900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20240318 | 164800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20240318 | 164700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20240318 | 164600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20240318 | 164500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20240318 | 164400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20240318 | 164300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20240318 | 164200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20240318 | 164100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20240318 | 164000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20240318 | 163900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20240318 | 163800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20240318 | 163700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20240318 | 163600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20240318 | 163500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 153 | 20240318 | 163400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20240318 | 163300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20240318 | 163200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20240318 | 163100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20240318 | 163000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20240318 | 162900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20240318 | 162800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20240318 | 162700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20240318 | 162600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20240318 | 162500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20240318 | 162400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20240318 | 162300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20240318 | 162200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20240318 | 162100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20240318 | 162000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20240318 | 161900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20240318 | 161800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20240318 | 161700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20240318 | 161600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20240318 | 161500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20240318 | 161400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20240318 | 161300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20240318 | 161200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20240318 | 161100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20240318 | 161000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20240318 | 160900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20240318 | 160800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20240318 | 160700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20240318 | 160600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20240318 | 160500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 183 | 20240318 | 160400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20240318 | 160300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20240318 | 160200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20240318 | 160100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20240318 | 160000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20240318 | 155900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20240318 | 155800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20240318 | 155700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20240318 | 155600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20240318 | 155500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20240318 | 155400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20240318 | 155300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20240318 | 155200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20240318 | 155100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20240318 | 155000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20240318 | 154900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20240318 | 154800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20240318 | 154700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20240318 | 154600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20240318 | 154500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20240318 | 154400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20240318 | 154300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20240318 | 154200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20240318 | 154100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20240318 | 154000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20240318 | 153900 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20240318 | 153800 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20240318 | 153700 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20240318 | 153600 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20240318 | 153500 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 213 | 20240318 | 153400 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20240318 | 153300 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20240318 | 153200 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20240318 | 153100 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20240318 | 153000 | 8477392850 | 40200 | 40200 | 40200 | 40200 | 30220 |
| 218 | 20240318 | 152900 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20240318 | 152800 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20240318 | 152700 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20240318 | 152600 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20240318 | 152500 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20240318 | 152400 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20240318 | 152300 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20240318 | 152200 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20240318 | 152100 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20240318 | 152000 | 7262548850 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20240318 | 151900 | 7262548850 | 40200 | 40200 | 40400 | 40150 | 415 |
| 229 | 20240318 | 151800 | 7245818150 | 40150 | 40150 | 40400 | 40150 | 988 |
| 230 | 20240318 | 151700 | 7206122850 | 40200 | 40200 | 40200 | 40100 | 4105 |
| 231 | 20240318 | 151600 | 7041384850 | 40150 | 40300 | 40350 | 40150 | 3049 |
| 232 | 20240318 | 151500 | 6918587150 | 40300 | 40350 | 40400 | 40300 | 1968 |
| 233 | 20240318 | 151400 | 6839214450 | 40350 | 40350 | 40400 | 40350 | 660 |
| 234 | 20240318 | 151300 | 6812580250 | 40350 | 40350 | 40400 | 40350 | 365 |
| 235 | 20240318 | 151200 | 6797842800 | 40350 | 40350 | 40350 | 40350 | 486 |
| 236 | 20240318 | 151100 | 6778232700 | 40400 | 40400 | 40400 | 40350 | 419 |
| 237 | 20240318 | 151000 | 6761313000 | 40400 | 40400 | 40450 | 40350 | 311 |
| 238 | 20240318 | 150900 | 6748745200 | 40400 | 40400 | 40450 | 40350 | 386 |
| 239 | 20240318 | 150800 | 6733142250 | 40400 | 40400 | 40500 | 40400 | 226 |
| 240 | 20240318 | 150700 | 6724002800 | 40400 | 40400 | 40450 | 40400 | 357 |
| 241 | 20240318 | 150600 | 6709566850 | 40450 | 40450 | 40500 | 40350 | 1265 |
| 242 | 20240318 | 150500 | 6658444900 | 40450 | 40450 | 40550 | 40450 | 899 |
| 243 | 20240318 | 150400 | 6622061150 | 40450 | 40500 | 40550 | 40450 | 327 |
| 244 | 20240318 | 150300 | 6608822000 | 40500 | 40500 | 40550 | 40450 | 396 |
| 245 | 20240318 | 150200 | 6592787000 | 40450 | 40450 | 40550 | 40450 | 212 |
| 246 | 20240318 | 150100 | 6584200050 | 40450 | 40450 | 40550 | 40450 | 370 |
| 247 | 20240318 | 150000 | 6569216650 | 40450 | 40500 | 40500 | 40450 | 365 |
| 248 | 20240318 | 145900 | 6554438750 | 40500 | 40500 | 40550 | 40500 | 242 |
| 249 | 20240318 | 145800 | 6544627600 | 40500 | 40500 | 40550 | 40500 | 1416 |
| 250 | 20240318 | 145700 | 6487210550 | 40500 | 40500 | 40550 | 40450 | 442 |
| 251 | 20240318 | 145600 | 6469305250 | 40450 | 40450 | 40500 | 40450 | 267 |
| 252 | 20240318 | 145500 | 6458497500 | 40450 | 40450 | 40500 | 40450 | 384 |
| 253 | 20240318 | 145400 | 6442947800 | 40450 | 40450 | 40550 | 40450 | 246 |
| 254 | 20240318 | 145300 | 6432984000 | 40450 | 40450 | 40550 | 40450 | 249 |
| 255 | 20240318 | 145200 | 6422900050 | 40450 | 40500 | 40550 | 40450 | 287 |
| 256 | 20240318 | 145100 | 6411275350 | 40500 | 40550 | 40550 | 40500 | 288 |
| 257 | 20240318 | 145000 | 6399601050 | 40550 | 40500 | 40550 | 40500 | 373 |
| 258 | 20240318 | 144900 | 6384482950 | 40500 | 40500 | 40550 | 40450 | 356 |
| 259 | 20240318 | 144800 | 6370057650 | 40500 | 40500 | 40550 | 40450 | 219 |
| 260 | 20240318 | 144700 | 6361183750 | 40500 | 40500 | 40550 | 40450 | 521 |
| 261 | 20240318 | 144600 | 6340074950 | 40500 | 40550 | 40550 | 40500 | 1058 |
| 262 | 20240318 | 144500 | 6297215100 | 40500 | 40500 | 40550 | 40500 | 567 |
| 263 | 20240318 | 144400 | 6274229700 | 40500 | 40450 | 40550 | 40450 | 2664 |
| 264 | 20240318 | 144300 | 6166328600 | 40450 | 40450 | 40500 | 40450 | 1051 |
| 265 | 20240318 | 144200 | 6123769600 | 40450 | 40400 | 40500 | 40400 | 2410 |
| 266 | 20240318 | 144100 | 6026276900 | 40450 | 40400 | 40450 | 40400 | 215 |
| 267 | 20240318 | 144000 | 6017581900 | 40400 | 40400 | 40450 | 40350 | 1193 |
| 268 | 20240318 | 143900 | 5969414600 | 40450 | 40400 | 40450 | 40350 | 459 |
| 269 | 20240318 | 143800 | 5950861050 | 40400 | 40350 | 40450 | 40350 | 980 |
| 270 | 20240318 | 143700 | 5911257800 | 40350 | 40350 | 40400 | 40350 | 91 |
| 271 | 20240318 | 143600 | 5907582350 | 40350 | 40400 | 40400 | 40350 | 239 |
| 272 | 20240318 | 143500 | 5897927700 | 40400 | 40400 | 40400 | 40350 | 231 |
| 273 | 20240318 | 143400 | 5888596000 | 40350 | 40350 | 40400 | 40350 | 251 |
| 274 | 20240318 | 143300 | 5878459050 | 40350 | 40400 | 40400 | 40300 | 414 |
| 275 | 20240318 | 143200 | 5861747150 | 40350 | 40350 | 40400 | 40300 | 785 |
| 276 | 20240318 | 143100 | 5830062050 | 40400 | 40450 | 40450 | 40400 | 909 |
| 277 | 20240318 | 143000 | 5793326850 | 40450 | 40400 | 40450 | 40400 | 687 |
| 278 | 20240318 | 142900 | 5765554650 | 40400 | 40400 | 40450 | 40400 | 214 |
| 279 | 20240318 | 142800 | 5756904150 | 40400 | 40400 | 40450 | 40400 | 281 |
| 280 | 20240318 | 142700 | 5745541300 | 40450 | 40350 | 40450 | 40350 | 917 |
| 281 | 20240318 | 142600 | 5708492750 | 40350 | 40400 | 40400 | 40350 | 335 |
| 282 | 20240318 | 142500 | 5694958900 | 40400 | 40350 | 40400 | 40350 | 113 |
| 283 | 20240318 | 142400 | 5690394700 | 40450 | 40450 | 40450 | 40350 | 542 |
| 284 | 20240318 | 142300 | 5668489250 | 40450 | 40400 | 40450 | 40350 | 4330 |
| 285 | 20240318 | 142200 | 5493556800 | 40350 | 40350 | 40350 | 40300 | 881 |
| 286 | 20240318 | 142100 | 5458008500 | 40350 | 40300 | 40350 | 40300 | 181 |
| 287 | 20240318 | 142000 | 5450706000 | 40300 | 40350 | 40350 | 40300 | 439 |
| 288 | 20240318 | 141900 | 5432992850 | 40400 | 40350 | 40400 | 40300 | 1005 |
| 289 | 20240318 | 141800 | 5392439950 | 40350 | 40350 | 40350 | 40300 | 242 |
| 290 | 20240318 | 141700 | 5382675950 | 40300 | 40350 | 40350 | 40300 | 73 |
| 291 | 20240318 | 141600 | 5379731550 | 40350 | 40350 | 40350 | 40300 | 259 |
| 292 | 20240318 | 141500 | 5369282050 | 40300 | 40300 | 40350 | 40250 | 824 |
| 293 | 20240318 | 141400 | 5336067400 | 40300 | 40350 | 40350 | 40300 | 227 |
| 294 | 20240318 | 141300 | 5326908550 | 40300 | 40300 | 40350 | 40300 | 94 |
| 295 | 20240318 | 141200 | 5323116150 | 40350 | 40300 | 40350 | 40250 | 398 |
| 296 | 20240318 | 141100 | 5307067400 | 40350 | 40300 | 40350 | 40250 | 172 |
| 297 | 20240318 | 141000 | 5300130950 | 40300 | 40250 | 40300 | 40200 | 2014 |
| 298 | 20240318 | 140900 | 5219067000 | 40250 | 40300 | 40300 | 40250 | 139 |
| 299 | 20240318 | 140800 | 5213468150 | 40250 | 40250 | 40300 | 40200 | 267 |
| 300 | 20240318 | 140700 | 5202716550 | 40250 | 40300 | 40300 | 40200 | 268 |
| 301 | 20240318 | 140600 | 5191918750 | 40250 | 40350 | 40350 | 40250 | 211 |
| 302 | 20240318 | 140500 | 5183410200 | 40300 | 40250 | 40350 | 40250 | 197 |
| 303 | 20240318 | 140400 | 5175471900 | 40250 | 40200 | 40350 | 40200 | 232 |
| 304 | 20240318 | 140300 | 5166125900 | 40200 | 40250 | 40300 | 40200 | 513 |
| 305 | 20240318 | 140200 | 5145456200 | 40250 | 40250 | 40250 | 40200 | 461 |
| 306 | 20240318 | 140100 | 5126901450 | 40300 | 40300 | 40300 | 40250 | 304 |
| 307 | 20240318 | 140000 | 5114653650 | 40300 | 40250 | 40300 | 40250 | 342 |
| 308 | 20240318 | 135900 | 5100872300 | 40250 | 40250 | 40300 | 40200 | 482 |
| 309 | 20240318 | 135800 | 5081460650 | 40250 | 40200 | 40250 | 40200 | 46 |
| 310 | 20240318 | 135700 | 5079609550 | 40200 | 40200 | 40250 | 40150 | 911 |
| 311 | 20240318 | 135600 | 5042980500 | 40200 | 40200 | 40250 | 40150 | 532 |
| 312 | 20240318 | 135500 | 5021584550 | 40200 | 40150 | 40200 | 40150 | 226 |
| 313 | 20240318 | 135400 | 5012500250 | 40150 | 40200 | 40250 | 40150 | 102 |
| 314 | 20240318 | 135300 | 5008398250 | 40200 | 40150 | 40200 | 40150 | 156 |
| 315 | 20240318 | 135200 | 5002128400 | 40200 | 40250 | 40250 | 40150 | 467 |
| 316 | 20240318 | 135100 | 4983356450 | 40250 | 40300 | 40350 | 40250 | 280 |
| 317 | 20240318 | 135000 | 4972073950 | 40250 | 40300 | 40400 | 40250 | 227 |
| 318 | 20240318 | 134900 | 4962920350 | 40350 | 40200 | 40350 | 40200 | 6721 |
| 319 | 20240318 | 134800 | 4692112600 | 40150 | 40150 | 40200 | 40150 | 938 |
| 320 | 20240318 | 134700 | 4654432350 | 40150 | 40150 | 40200 | 40100 | 278 |
| 321 | 20240318 | 134600 | 4643259850 | 40200 | 40200 | 40200 | 40150 | 130 |
| 322 | 20240318 | 134500 | 4638035500 | 40150 | 40150 | 40200 | 40100 | 212 |
| 323 | 20240318 | 134400 | 4629515350 | 40100 | 40150 | 40200 | 40100 | 212 |
| 324 | 20240318 | 134300 | 4620996750 | 40150 | 40150 | 40150 | 40100 | 224 |
| 325 | 20240318 | 134200 | 4612004500 | 40150 | 40050 | 40150 | 40050 | 760 |
| 326 | 20240318 | 134100 | 4581526700 | 40050 | 40100 | 40100 | 40050 | 250 |
| 327 | 20240318 | 134000 | 4571506850 | 40050 | 40000 | 40100 | 40000 | 276 |
| 328 | 20240318 | 133900 | 4560443200 | 40000 | 40000 | 40100 | 40000 | 281 |
| 329 | 20240318 | 133800 | 4549188800 | 40050 | 40050 | 40050 | 40000 | 121 |
| 330 | 20240318 | 133700 | 4544344200 | 40050 | 40000 | 40100 | 40000 | 234 |
| 331 | 20240318 | 133600 | 4534965400 | 40050 | 40100 | 40100 | 40000 | 246 |
| 332 | 20240318 | 133500 | 4525107800 | 40100 | 40000 | 40100 | 40000 | 282 |
| 333 | 20240318 | 133400 | 4513808450 | 40000 | 40100 | 40100 | 40000 | 458 |
| 334 | 20240318 | 133300 | 4495476850 | 40100 | 40050 | 40100 | 40050 | 77 |
| 335 | 20240318 | 133200 | 4492389800 | 40050 | 40050 | 40100 | 40050 | 119 |
| 336 | 20240318 | 133100 | 4487619450 | 40050 | 40100 | 40100 | 40050 | 75 |
| 337 | 20240318 | 133000 | 4484612150 | 40100 | 40100 | 40150 | 40050 | 229 |
| 338 | 20240318 | 132900 | 4475427200 | 40100 | 40100 | 40150 | 40100 | 73 |
| 339 | 20240318 | 132800 | 4472496600 | 40150 | 40150 | 40150 | 40100 | 512 |
| 340 | 20240318 | 132700 | 4451942250 | 40150 | 40150 | 40200 | 40150 | 93 |
| 341 | 20240318 | 132600 | 4448203850 | 40150 | 40150 | 40150 | 40100 | 175 |
| 342 | 20240318 | 132500 | 4441178100 | 40150 | 40150 | 40150 | 40050 | 60 |
| 343 | 20240318 | 132400 | 4438769800 | 40200 | 40150 | 40200 | 40050 | 347 |
| 344 | 20240318 | 132300 | 4424862400 | 40200 | 40150 | 40200 | 40100 | 179 |
| 345 | 20240318 | 132200 | 4417675950 | 40200 | 40150 | 40200 | 40100 | 181 |
| 346 | 20240318 | 132100 | 4410407650 | 40200 | 40150 | 40200 | 40150 | 215 |
| 347 | 20240318 | 132000 | 4401769950 | 40150 | 40200 | 40200 | 40150 | 103 |
| 348 | 20240318 | 131900 | 4397630900 | 40200 | 40100 | 40200 | 40100 | 2337 |
| 349 | 20240318 | 131800 | 4303804550 | 40100 | 40100 | 40100 | 40050 | 68 |
| 350 | 20240318 | 131700 | 4301077800 | 40100 | 40100 | 40100 | 40050 | 569 |
| 351 | 20240318 | 131600 | 4278261350 | 40100 | 40000 | 40100 | 40000 | 101 |
| 352 | 20240318 | 131500 | 4274213400 | 40000 | 40100 | 40100 | 40000 | 431 |
| 353 | 20240318 | 131400 | 4256940000 | 40150 | 40100 | 40150 | 40100 | 1709 |
| 354 | 20240318 | 131300 | 4188407800 | 40100 | 40000 | 40100 | 40000 | 230 |
| 355 | 20240318 | 131200 | 4179200500 | 39950 | 39950 | 40000 | 39900 | 434 |
| 356 | 20240318 | 131100 | 4161858950 | 39900 | 39900 | 39900 | 39900 | 249 |
| 357 | 20240318 | 131000 | 4151923850 | 39900 | 39900 | 39900 | 39900 | 21 |
| 358 | 20240318 | 130900 | 4151085950 | 39900 | 39900 | 39900 | 39900 | 17 |
| 359 | 20240318 | 130800 | 4150407650 | 39900 | 39950 | 39950 | 39900 | 157 |
| 360 | 20240318 | 130700 | 4144140300 | 39950 | 39950 | 39950 | 39950 | 141 |
| 361 | 20240318 | 130600 | 4138507350 | 39950 | 39950 | 39950 | 39900 | 250 |
| 362 | 20240318 | 130500 | 4128519900 | 39950 | 39950 | 40000 | 39950 | 16 |
| 363 | 20240318 | 130400 | 4127880100 | 39950 | 39950 | 40000 | 39950 | 137 |
| 364 | 20240318 | 130300 | 4122404300 | 39950 | 40000 | 40050 | 39900 | 1084 |
| 365 | 20240318 | 130200 | 4079067750 | 40050 | 40000 | 40050 | 40000 | 72 |
| 366 | 20240318 | 130100 | 4076187200 | 40000 | 40000 | 40050 | 40000 | 237 |
| 367 | 20240318 | 130000 | 4066706650 | 40000 | 40050 | 40050 | 40000 | 50 |
| 368 | 20240318 | 125900 | 4064705000 | 40000 | 40050 | 40050 | 40000 | 1236 |
| 369 | 20240318 | 125800 | 4015246200 | 40050 | 40100 | 40100 | 40050 | 830 |
| 370 | 20240318 | 125700 | 3981968550 | 40100 | 40100 | 40150 | 40100 | 20 |
| 371 | 20240318 | 125600 | 3981166300 | 40100 | 40150 | 40150 | 40100 | 31 |
| 372 | 20240318 | 125500 | 3979922950 | 40100 | 40150 | 40150 | 40100 | 36 |
| 373 | 20240318 | 125400 | 3978478650 | 40100 | 40100 | 40150 | 40100 | 138 |
| 374 | 20240318 | 125300 | 3972940750 | 40100 | 40100 | 40100 | 40100 | 2 |
| 375 | 20240318 | 125200 | 3972860550 | 40150 | 40100 | 40150 | 40100 | 57 |
| 376 | 20240318 | 125100 | 3970574800 | 40100 | 40150 | 40150 | 40100 | 14 |
| 377 | 20240318 | 125000 | 3970013250 | 40100 | 40150 | 40150 | 40100 | 481 |
| 378 | 20240318 | 124900 | 3950708650 | 40150 | 40200 | 40200 | 40150 | 29 |
| 379 | 20240318 | 124800 | 3949543350 | 40150 | 40150 | 40200 | 40100 | 113 |
| 380 | 20240318 | 124700 | 3945007550 | 40200 | 40150 | 40200 | 40150 | 89 |
| 381 | 20240318 | 124600 | 3941433150 | 40200 | 40200 | 40200 | 40100 | 129 |
| 382 | 20240318 | 124500 | 3936247450 | 40200 | 40100 | 40200 | 40100 | 468 |
| 383 | 20240318 | 124400 | 3917454750 | 40100 | 40150 | 40150 | 40100 | 626 |
| 384 | 20240318 | 124300 | 3892321350 | 40200 | 40200 | 40200 | 40200 | 1 |
| 385 | 20240318 | 124200 | 3892281150 | 40200 | 40200 | 40200 | 40150 | 67 |
| 386 | 20240318 | 124100 | 3889587850 | 40150 | 40150 | 40200 | 40100 | 503 |
| 387 | 20240318 | 124000 | 3869392600 | 40200 | 40150 | 40200 | 40150 | 278 |
| 388 | 20240318 | 123900 | 3858225850 | 40150 | 40150 | 40200 | 40100 | 522 |
| 389 | 20240318 | 123800 | 3837290550 | 40150 | 40150 | 40150 | 40150 | 9 |
| 390 | 20240318 | 123700 | 3836929200 | 40100 | 40200 | 40200 | 40100 | 299 |
| 391 | 20240318 | 123600 | 3824927400 | 40150 | 40250 | 40250 | 40150 | 113 |
| 392 | 20240318 | 123500 | 3820385700 | 40250 | 40200 | 40250 | 40200 | 117 |
| 393 | 20240318 | 123400 | 3815682050 | 40200 | 40200 | 40200 | 40200 | 13 |
| 394 | 20240318 | 123300 | 3815159450 | 40200 | 40150 | 40200 | 40150 | 279 |
| 395 | 20240318 | 123200 | 3803950250 | 40100 | 40150 | 40150 | 40100 | 118 |
| 396 | 20240318 | 123100 | 3799212850 | 40150 | 40150 | 40150 | 40150 | 506 |
| 397 | 20240318 | 123000 | 3778896950 | 40200 | 40250 | 40250 | 40200 | 346 |
| 398 | 20240318 | 122900 | 3764986800 | 40250 | 40200 | 40250 | 40200 | 13 |
| 399 | 20240318 | 122800 | 3764463900 | 40200 | 40200 | 40250 | 40200 | 104 |
| 400 | 20240318 | 122700 | 3760278100 | 40250 | 40250 | 40250 | 40200 | 32 |
| 401 | 20240318 | 122600 | 3758990150 | 40200 | 40200 | 40250 | 40200 | 26 |
| 402 | 20240318 | 122500 | 3757944700 | 40250 | 40250 | 40250 | 40250 | 1053 |
| 403 | 20240318 | 122400 | 3715561450 | 40250 | 40250 | 40250 | 40250 | 30 |
| 404 | 20240318 | 122300 | 3714353950 | 40200 | 40250 | 40250 | 40200 | 471 |
| 405 | 20240318 | 122200 | 3695397000 | 40250 | 40250 | 40250 | 40200 | 625 |
| 406 | 20240318 | 122100 | 3670241000 | 40250 | 40200 | 40250 | 40200 | 50 |
| 407 | 20240318 | 122000 | 3668230050 | 40200 | 40150 | 40200 | 40150 | 128 |
| 408 | 20240318 | 121900 | 3663084900 | 40200 | 40150 | 40200 | 40150 | 538 |
| 409 | 20240318 | 121800 | 3641458900 | 40200 | 40150 | 40200 | 40150 | 116 |
| 410 | 20240318 | 121700 | 3636799550 | 40150 | 40150 | 40150 | 40150 | 84 |
| 411 | 20240318 | 121600 | 3633426950 | 40150 | 40150 | 40150 | 40150 | 45 |
| 412 | 20240318 | 121500 | 3631620200 | 40150 | 40100 | 40150 | 40100 | 36 |
| 413 | 20240318 | 121400 | 3630175200 | 40100 | 40100 | 40150 | 40100 | 28 |
| 414 | 20240318 | 121300 | 3629051400 | 40100 | 40100 | 40200 | 40100 | 599 |
| 415 | 20240318 | 121200 | 3605008150 | 40150 | 40150 | 40150 | 40100 | 49 |
| 416 | 20240318 | 121100 | 3603041100 | 40100 | 40100 | 40150 | 40100 | 62 |
| 417 | 20240318 | 121000 | 3600554500 | 40100 | 40150 | 40150 | 40100 | 430 |
| 418 | 20240318 | 120900 | 3583291850 | 40150 | 40200 | 40200 | 40150 | 13 |
| 419 | 20240318 | 120800 | 3582769500 | 40200 | 40150 | 40200 | 40150 | 55 |
| 420 | 20240318 | 120700 | 3580561000 | 40150 | 40200 | 40200 | 40150 | 327 |
| 421 | 20240318 | 120600 | 3567421700 | 40200 | 40200 | 40200 | 40200 | 25 |
| 422 | 20240318 | 120500 | 3566416700 | 40200 | 40200 | 40250 | 40200 | 217 |
| 423 | 20240318 | 120400 | 3557693050 | 40200 | 40200 | 40200 | 40200 | 8 |
| 424 | 20240318 | 120300 | 3557371450 | 40200 | 40150 | 40200 | 40150 | 211 |
| 425 | 20240318 | 120200 | 3548889450 | 40200 | 40200 | 40250 | 40200 | 12 |
| 426 | 20240318 | 120100 | 3548407000 | 40200 | 40150 | 40200 | 40150 | 82 |
| 427 | 20240318 | 120000 | 3545111800 | 40150 | 40150 | 40200 | 40150 | 123 |
| 428 | 20240318 | 115900 | 3540167350 | 40150 | 40150 | 40150 | 40150 | 124 |
| 429 | 20240318 | 115800 | 3535188750 | 40150 | 40250 | 40250 | 40150 | 1162 |
| 430 | 20240318 | 115700 | 3488478100 | 40200 | 40250 | 40250 | 40200 | 22 |
| 431 | 20240318 | 115600 | 3487592850 | 40250 | 40300 | 40350 | 40200 | 928 |
| 432 | 20240318 | 115500 | 3450235050 | 40350 | 40350 | 40350 | 40300 | 522 |
| 433 | 20240318 | 115400 | 3429198100 | 40350 | 40300 | 40350 | 40300 | 2462 |
| 434 | 20240318 | 115300 | 3329955200 | 40300 | 40250 | 40300 | 40250 | 36 |
| 435 | 20240318 | 115200 | 3328505700 | 40250 | 40250 | 40300 | 40250 | 123 |
| 436 | 20240318 | 115100 | 3323549650 | 40250 | 40250 | 40300 | 40250 | 238 |
| 437 | 20240318 | 115000 | 3313970000 | 40250 | 40250 | 40250 | 40200 | 192 |
| 438 | 20240318 | 114900 | 3306247050 | 40250 | 40250 | 40250 | 40200 | 100 |
| 439 | 20240318 | 114800 | 3302222100 | 40250 | 40200 | 40250 | 40200 | 369 |
| 440 | 20240318 | 114700 | 3287382850 | 40250 | 40250 | 40250 | 40200 | 33 |
| 441 | 20240318 | 114600 | 3286054750 | 40250 | 40200 | 40250 | 40200 | 534 |
| 442 | 20240318 | 114500 | 3264585100 | 40150 | 40250 | 40250 | 40150 | 1797 |
| 443 | 20240318 | 114400 | 3192288300 | 40250 | 40300 | 40300 | 40200 | 452 |
| 444 | 20240318 | 114300 | 3174093150 | 40250 | 40250 | 40250 | 40200 | 46 |
| 445 | 20240318 | 114200 | 3172241700 | 40250 | 40200 | 40250 | 40150 | 3531 |
| 446 | 20240318 | 114100 | 3030179950 | 40150 | 40100 | 40150 | 40100 | 1538 |
| 447 | 20240318 | 114000 | 2968447450 | 40050 | 40100 | 40100 | 40050 | 7 |
| 448 | 20240318 | 113900 | 2968166850 | 40050 | 40050 | 40100 | 40050 | 60 |
| 449 | 20240318 | 113800 | 2965763800 | 40100 | 40050 | 40100 | 40050 | 114 |
| 450 | 20240318 | 113700 | 2961193400 | 40100 | 40050 | 40100 | 40050 | 85 |
| 451 | 20240318 | 113600 | 2957786650 | 40050 | 40100 | 40100 | 40050 | 100 |
| 452 | 20240318 | 113500 | 2953780800 | 40050 | 40100 | 40100 | 40050 | 312 |
| 453 | 20240318 | 113400 | 2941273150 | 40100 | 40100 | 40100 | 40050 | 10 |
| 454 | 20240318 | 113300 | 2940872250 | 40050 | 40050 | 40100 | 40050 | 28 |
| 455 | 20240318 | 113200 | 2939750600 | 40050 | 40050 | 40100 | 40050 | 302 |
| 456 | 20240318 | 113100 | 2927643600 | 40050 | 40050 | 40100 | 40050 | 238 |
| 457 | 20240318 | 113000 | 2918111450 | 40050 | 40100 | 40100 | 40050 | 64 |
| 458 | 20240318 | 112900 | 2915545100 | 40150 | 40100 | 40150 | 40100 | 646 |
| 459 | 20240318 | 112800 | 2889640250 | 40050 | 40050 | 40050 | 40050 | 114 |
| 460 | 20240318 | 112700 | 2885074550 | 40000 | 40000 | 40050 | 40000 | 433 |
| 461 | 20240318 | 112600 | 2867734450 | 40050 | 40050 | 40050 | 40050 | 33 |
| 462 | 20240318 | 112500 | 2866412800 | 40050 | 40000 | 40050 | 40000 | 38 |
| 463 | 20240318 | 112400 | 2864891100 | 40000 | 39900 | 40000 | 39900 | 594 |
| 464 | 20240318 | 112300 | 2841146200 | 39950 | 39900 | 39950 | 39850 | 153 |
| 465 | 20240318 | 112200 | 2835040650 | 39850 | 39850 | 39850 | 39850 | 153 |
| 466 | 20240318 | 112100 | 2828943600 | 39850 | 39850 | 39850 | 39850 | 85 |
| 467 | 20240318 | 112000 | 2825556350 | 39850 | 39900 | 39900 | 39850 | 17 |
| 468 | 20240318 | 111900 | 2824878400 | 39750 | 39900 | 39900 | 39750 | 2 |
| 469 | 20240318 | 111800 | 2824798750 | 39900 | 39850 | 39900 | 39750 | 213 |
| 470 | 20240318 | 111700 | 2816310350 | 39800 | 39900 | 39900 | 39800 | 1045 |
| 471 | 20240318 | 111600 | 2774622050 | 39900 | 39800 | 39950 | 39800 | 1641 |
| 472 | 20240318 | 111500 | 2709142000 | 39800 | 39800 | 39850 | 39750 | 322 |
| 473 | 20240318 | 111400 | 2696333050 | 39800 | 39800 | 39850 | 39800 | 651 |
| 474 | 20240318 | 111300 | 2670413250 | 39800 | 39750 | 39800 | 39750 | 75 |
| 475 | 20240318 | 111200 | 2667429300 | 39750 | 39750 | 39800 | 39750 | 444 |
| 476 | 20240318 | 111100 | 2649778250 | 39750 | 39750 | 39750 | 39750 | 11 |
| 477 | 20240318 | 111000 | 2649341000 | 39750 | 39800 | 39800 | 39750 | 181 |
| 478 | 20240318 | 110900 | 2642141500 | 39800 | 39800 | 39800 | 39800 | 12 |
| 479 | 20240318 | 110800 | 2641663900 | 39800 | 39850 | 39850 | 39800 | 25 |
| 480 | 20240318 | 110700 | 2640668050 | 39850 | 39800 | 39850 | 39800 | 134 |
| 481 | 20240318 | 110600 | 2635334600 | 39800 | 39800 | 39800 | 39800 | 35 |
| 482 | 20240318 | 110500 | 2633941600 | 39800 | 39800 | 39800 | 39800 | 41 |
| 483 | 20240318 | 110400 | 2632309800 | 39850 | 39800 | 39850 | 39750 | 379 |
| 484 | 20240318 | 110300 | 2617227150 | 39850 | 39800 | 39850 | 39800 | 273 |
| 485 | 20240318 | 110200 | 2606359200 | 39850 | 39850 | 39900 | 39800 | 1059 |
| 486 | 20240318 | 110100 | 2564204350 | 39850 | 39850 | 39850 | 39850 | 135 |
| 487 | 20240318 | 110000 | 2558824600 | 39850 | 39850 | 39900 | 39850 | 147 |
| 488 | 20240318 | 105900 | 2552959400 | 39850 | 39850 | 39900 | 39850 | 148 |
| 489 | 20240318 | 105800 | 2547060600 | 39900 | 39950 | 39950 | 39850 | 730 |
| 490 | 20240318 | 105700 | 2517953550 | 39900 | 39900 | 39950 | 39900 | 55 |
| 491 | 20240318 | 105600 | 2515757650 | 39950 | 39900 | 39950 | 39900 | 77 |
| 492 | 20240318 | 105500 | 2512684500 | 39900 | 39900 | 39950 | 39900 | 78 |
| 493 | 20240318 | 105400 | 2509572050 | 39950 | 39950 | 39950 | 39900 | 106 |
| 494 | 20240318 | 105300 | 2505339850 | 39950 | 39950 | 39950 | 39900 | 226 |
| 495 | 20240318 | 105200 | 2496319600 | 39950 | 40000 | 40000 | 39950 | 383 |
| 496 | 20240318 | 105100 | 2481002150 | 40000 | 39950 | 40000 | 39950 | 129 |
| 497 | 20240318 | 105000 | 2475842800 | 39950 | 39950 | 39950 | 39950 | 101 |
| 498 | 20240318 | 104900 | 2471807850 | 39950 | 39950 | 39950 | 39900 | 352 |
| 499 | 20240318 | 104800 | 2457748750 | 39950 | 39900 | 39950 | 39900 | 278 |
| 500 | 20240318 | 104700 | 2446656450 | 39900 | 39900 | 39900 | 39900 | 232 |
| 501 | 20240318 | 104600 | 2437399650 | 39900 | 39900 | 39950 | 39900 | 9 |
| 502 | 20240318 | 104500 | 2437040500 | 39950 | 39950 | 39950 | 39950 | 693 |
| 503 | 20240318 | 104400 | 2409355150 | 39950 | 40000 | 40000 | 39950 | 48 |
| 504 | 20240318 | 104300 | 2407437500 | 40000 | 40000 | 40000 | 39950 | 31 |
| 505 | 20240318 | 104200 | 2406197850 | 39950 | 40000 | 40000 | 39950 | 126 |
| 506 | 20240318 | 104100 | 2401162650 | 40000 | 40000 | 40000 | 39950 | 128 |
| 507 | 20240318 | 104000 | 2396043400 | 40000 | 40100 | 40100 | 40000 | 84 |
| 508 | 20240318 | 103900 | 2392682850 | 40100 | 40100 | 40100 | 40100 | 14 |
| 509 | 20240318 | 103800 | 2392121450 | 40000 | 40000 | 40050 | 40000 | 653 |
| 510 | 20240318 | 103700 | 2365998700 | 40050 | 40100 | 40100 | 40050 | 376 |
| 511 | 20240318 | 103600 | 2350939300 | 40100 | 40100 | 40100 | 40100 | 53 |
| 512 | 20240318 | 103500 | 2348814000 | 40100 | 40150 | 40150 | 40100 | 517 |
| 513 | 20240318 | 103400 | 2328074700 | 40150 | 40100 | 40150 | 40100 | 206 |
| 514 | 20240318 | 103300 | 2319811600 | 40150 | 40150 | 40150 | 40100 | 178 |
| 515 | 20240318 | 103200 | 2312670300 | 40100 | 40150 | 40150 | 40100 | 183 |
| 516 | 20240318 | 103100 | 2305331450 | 40150 | 40150 | 40150 | 40150 | 249 |
| 517 | 20240318 | 103000 | 2295334100 | 40150 | 40150 | 40150 | 40100 | 395 |
| 518 | 20240318 | 102900 | 2279475250 | 40100 | 40150 | 40150 | 40100 | 435 |
| 519 | 20240318 | 102800 | 2262026350 | 40100 | 40150 | 40150 | 40100 | 475 |
| 520 | 20240318 | 102700 | 2242965200 | 40150 | 40100 | 40200 | 40100 | 714 |
| 521 | 20240318 | 102600 | 2214288550 | 40100 | 40050 | 40100 | 40050 | 365 |
| 522 | 20240318 | 102500 | 2199657100 | 40050 | 40050 | 40100 | 40050 | 180 |
| 523 | 20240318 | 102400 | 2192447850 | 40100 | 40200 | 40200 | 40100 | 557 |
| 524 | 20240318 | 102300 | 2170101950 | 40200 | 40150 | 40200 | 40150 | 313 |
| 525 | 20240318 | 102200 | 2157533550 | 40150 | 40150 | 40200 | 40150 | 63 |
| 526 | 20240318 | 102100 | 2155003500 | 40150 | 40200 | 40200 | 40150 | 578 |
| 527 | 20240318 | 102000 | 2131767950 | 40200 | 40150 | 40250 | 40100 | 1202 |
| 528 | 20240318 | 101900 | 2083460500 | 40100 | 40100 | 40150 | 40100 | 91 |
| 529 | 20240318 | 101800 | 2079809550 | 40150 | 40150 | 40150 | 40100 | 230 |
| 530 | 20240318 | 101700 | 2070575300 | 40050 | 40050 | 40150 | 40050 | 283 |
| 531 | 20240318 | 101600 | 2059227950 | 40100 | 40100 | 40100 | 40050 | 515 |
| 532 | 20240318 | 101500 | 2038579950 | 40150 | 40100 | 40150 | 40050 | 953 |
| 533 | 20240318 | 101400 | 2000338500 | 40100 | 40100 | 40150 | 40100 | 403 |
| 534 | 20240318 | 101300 | 1984176550 | 40100 | 39950 | 40100 | 39950 | 6006 |
| 535 | 20240318 | 101200 | 1743634750 | 40000 | 40000 | 40000 | 39900 | 269 |
| 536 | 20240318 | 101100 | 1732875800 | 40000 | 39950 | 40000 | 39950 | 209 |
| 537 | 20240318 | 101000 | 1724525350 | 39950 | 39900 | 39950 | 39900 | 15 |
| 538 | 20240318 | 100900 | 1723926450 | 39950 | 39950 | 40100 | 39900 | 2945 |
| 539 | 20240318 | 100800 | 1606081250 | 39950 | 39950 | 39950 | 39950 | 36 |
| 540 | 20240318 | 100700 | 1604643050 | 39950 | 39900 | 39950 | 39900 | 382 |
| 541 | 20240318 | 100600 | 1589392450 | 39900 | 39850 | 39900 | 39850 | 97 |
| 542 | 20240318 | 100500 | 1585522850 | 39850 | 39850 | 39900 | 39850 | 61 |
| 543 | 20240318 | 100400 | 1583089150 | 39850 | 39900 | 39900 | 39850 | 26 |
| 544 | 20240318 | 100300 | 1582052400 | 39900 | 39800 | 39900 | 39800 | 417 |
| 545 | 20240318 | 100200 | 1565436150 | 39850 | 39800 | 39850 | 39750 | 317 |
| 546 | 20240318 | 100100 | 1552819100 | 39800 | 39800 | 39850 | 39800 | 244 |
| 547 | 20240318 | 100000 | 1543107250 | 39800 | 39800 | 39850 | 39800 | 713 |
| 548 | 20240318 | 095900 | 1514709800 | 39850 | 39850 | 39850 | 39800 | 579 |
| 549 | 20240318 | 095800 | 1491640700 | 39850 | 39900 | 39900 | 39850 | 192 |
| 550 | 20240318 | 095700 | 1483981650 | 39850 | 39850 | 39850 | 39850 | 285 |
| 551 | 20240318 | 095600 | 1472624400 | 39850 | 39800 | 39850 | 39800 | 318 |
| 552 | 20240318 | 095500 | 1459963450 | 39800 | 39850 | 39850 | 39800 | 94 |
| 553 | 20240318 | 095400 | 1456219850 | 39850 | 39900 | 39950 | 39850 | 478 |
| 554 | 20240318 | 095300 | 1437158100 | 39900 | 39850 | 39900 | 39800 | 356 |
| 555 | 20240318 | 095200 | 1422967250 | 39800 | 39850 | 39950 | 39800 | 32 |
| 556 | 20240318 | 095100 | 1421692900 | 39800 | 39800 | 39800 | 39800 | 106 |
| 557 | 20240318 | 095000 | 1417474100 | 39950 | 39800 | 39950 | 39800 | 1243 |
| 558 | 20240318 | 094900 | 1368000050 | 39900 | 40000 | 40000 | 39800 | 326 |
| 559 | 20240318 | 094800 | 1354980700 | 39950 | 40000 | 40000 | 39950 | 79 |
| 560 | 20240318 | 094700 | 1351822900 | 40000 | 39850 | 40000 | 39800 | 3051 |
| 561 | 20240318 | 094600 | 1230003550 | 39900 | 39850 | 39900 | 39850 | 359 |
| 562 | 20240318 | 094500 | 1215696450 | 39850 | 39850 | 39850 | 39800 | 545 |
| 563 | 20240318 | 094400 | 1193990700 | 39850 | 39850 | 39850 | 39850 | 80 |
| 564 | 20240318 | 094300 | 1190802700 | 39800 | 39850 | 39900 | 39800 | 603 |
| 565 | 20240318 | 094200 | 1166772650 | 39850 | 39900 | 39900 | 39850 | 149 |
| 566 | 20240318 | 094100 | 1160834600 | 39850 | 39900 | 39900 | 39850 | 28 |
| 567 | 20240318 | 094000 | 1159717450 | 39900 | 39900 | 39900 | 39850 | 21 |
| 568 | 20240318 | 093900 | 1158879650 | 39850 | 39850 | 39900 | 39850 | 314 |
| 569 | 20240318 | 093800 | 1146365200 | 39950 | 39900 | 39950 | 39900 | 346 |
| 570 | 20240318 | 093700 | 1132559300 | 39900 | 39850 | 39900 | 39850 | 132 |
| 571 | 20240318 | 093600 | 1127298500 | 39850 | 39850 | 39900 | 39850 | 315 |
| 572 | 20240318 | 093500 | 1114744750 | 39850 | 39850 | 39850 | 39750 | 173 |
| 573 | 20240318 | 093400 | 1107858350 | 39750 | 39850 | 39850 | 39750 | 319 |
| 574 | 20240318 | 093300 | 1095171200 | 39850 | 39800 | 39850 | 39750 | 526 |
| 575 | 20240318 | 093200 | 1074234450 | 39800 | 39850 | 39850 | 39800 | 271 |
| 576 | 20240318 | 093100 | 1063446700 | 39850 | 39900 | 39900 | 39850 | 730 |
| 577 | 20240318 | 093000 | 1034342500 | 39900 | 40000 | 40000 | 39900 | 473 |
| 578 | 20240318 | 092900 | 1015463900 | 40000 | 39950 | 40000 | 39900 | 201 |
| 579 | 20240318 | 092800 | 1007433050 | 40000 | 39900 | 40000 | 39850 | 265 |
| 580 | 20240318 | 092700 | 996858350 | 39900 | 39950 | 40000 | 39850 | 1377 |
| 581 | 20240318 | 092600 | 941803450 | 39950 | 39850 | 40050 | 39800 | 3227 |
| 582 | 20240318 | 092500 | 813051300 | 39850 | 39700 | 39850 | 39700 | 1033 |
| 583 | 20240318 | 092400 | 771974500 | 39650 | 39650 | 39700 | 39550 | 219 |
| 584 | 20240318 | 092300 | 763294850 | 39700 | 39600 | 39700 | 39500 | 558 |
| 585 | 20240318 | 092200 | 741206850 | 39600 | 39650 | 39650 | 39600 | 316 |
| 586 | 20240318 | 092100 | 728689850 | 39650 | 39750 | 39750 | 39650 | 544 |
| 587 | 20240318 | 092000 | 707091500 | 39750 | 39800 | 39800 | 39750 | 514 |
| 588 | 20240318 | 091900 | 686635300 | 39800 | 39750 | 39800 | 39750 | 235 |
| 589 | 20240318 | 091800 | 677285300 | 39800 | 39850 | 39850 | 39800 | 376 |
| 590 | 20240318 | 091700 | 662320350 | 39850 | 39750 | 39900 | 39750 | 1054 |
| 591 | 20240318 | 091600 | 620362350 | 39750 | 39700 | 39750 | 39650 | 856 |
| 592 | 20240318 | 091500 | 586360000 | 39700 | 39550 | 39700 | 39550 | 667 |
| 593 | 20240318 | 091400 | 559956700 | 39550 | 39600 | 39600 | 39550 | 270 |
| 594 | 20240318 | 091300 | 549265250 | 39650 | 39700 | 39700 | 39650 | 143 |
| 595 | 20240318 | 091200 | 543589600 | 39700 | 39750 | 39750 | 39700 | 135 |
| 596 | 20240318 | 091100 | 538225200 | 39800 | 39600 | 39800 | 39600 | 186 |
| 597 | 20240318 | 091000 | 530846300 | 39600 | 39650 | 39700 | 39600 | 2115 |
| 598 | 20240318 | 090900 | 446988600 | 39700 | 39650 | 39750 | 39650 | 871 |
| 599 | 20240318 | 090800 | 412410600 | 39650 | 39700 | 39750 | 39650 | 395 |
| 600 | 20240318 | 090700 | 396729350 | 39700 | 39800 | 39850 | 39700 | 1555 |
| 601 | 20240318 | 090600 | 334847400 | 39750 | 39700 | 39800 | 39700 | 232 |
| 602 | 20240318 | 090500 | 325624550 | 39700 | 39750 | 39850 | 39700 | 548 |
| 603 | 20240318 | 090400 | 303823350 | 39800 | 39700 | 39850 | 39700 | 2144 |
| 604 | 20240318 | 090300 | 218581600 | 39700 | 39600 | 39700 | 39500 | 838 |
| 605 | 20240318 | 090200 | 185382600 | 39750 | 39550 | 39750 | 39550 | 689 |
| 606 | 20240318 | 090100 | 158065300 | 39600 | 39600 | 39800 | 39400 | 1783 |
| 607 | 20240318 | 090000 | 87412650 | 39600 | 39300 | 39600 | 39300 | 2032 |