32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 3 | 20240313 | 185300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20240313 | 185200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20240313 | 185100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20240313 | 185000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20240313 | 184900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20240313 | 184800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20240313 | 184700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20240313 | 184600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20240313 | 184500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20240313 | 184400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20240313 | 184300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20240313 | 184200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20240313 | 184100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20240313 | 184000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20240313 | 183900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20240313 | 183800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20240313 | 183700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20240313 | 183600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20240313 | 183500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20240313 | 183400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20240313 | 183300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20240313 | 183200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20240313 | 183100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20240313 | 183000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20240313 | 182900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20240313 | 182800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20240313 | 182700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20240313 | 182600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20240313 | 182500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20240313 | 182400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 33 | 20240313 | 182300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20240313 | 182200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20240313 | 182100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20240313 | 182000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20240313 | 181900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20240313 | 181800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20240313 | 181700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20240313 | 181600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20240313 | 181500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20240313 | 181400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20240313 | 181300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20240313 | 181200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20240313 | 181100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20240313 | 181000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20240313 | 180900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20240313 | 180800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20240313 | 180700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20240313 | 180600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20240313 | 180500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20240313 | 180400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20240313 | 180300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20240313 | 180200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20240313 | 180100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20240313 | 180000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20240313 | 175900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20240313 | 175800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20240313 | 175700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20240313 | 175600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20240313 | 175500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20240313 | 175400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 63 | 20240313 | 175300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20240313 | 175200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20240313 | 175100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20240313 | 175000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20240313 | 174900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20240313 | 174800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20240313 | 174700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20240313 | 174600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20240313 | 174500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20240313 | 174400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20240313 | 174300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20240313 | 174200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20240313 | 174100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20240313 | 174000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20240313 | 173900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20240313 | 173800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20240313 | 173700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20240313 | 173600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20240313 | 173500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20240313 | 173400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20240313 | 173300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20240313 | 173200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20240313 | 173100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20240313 | 173000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20240313 | 172900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20240313 | 172800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20240313 | 172700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20240313 | 172600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20240313 | 172500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20240313 | 172400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 93 | 20240313 | 172300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20240313 | 172200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20240313 | 172100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20240313 | 172000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20240313 | 171900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20240313 | 171800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20240313 | 171700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20240313 | 171600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20240313 | 171500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20240313 | 171400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20240313 | 171300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20240313 | 171200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20240313 | 171100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20240313 | 171000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20240313 | 170900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20240313 | 170800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20240313 | 170700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20240313 | 170600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20240313 | 170500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20240313 | 170400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20240313 | 170300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20240313 | 170200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20240313 | 170100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20240313 | 170000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20240313 | 165900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20240313 | 165800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20240313 | 165700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20240313 | 165600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20240313 | 165500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20240313 | 165400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 123 | 20240313 | 165300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20240313 | 165200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20240313 | 165100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20240313 | 165000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20240313 | 164900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20240313 | 164800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20240313 | 164700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20240313 | 164600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20240313 | 164500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20240313 | 164400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20240313 | 164300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20240313 | 164200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20240313 | 164100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20240313 | 164000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20240313 | 163900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20240313 | 163800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20240313 | 163700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20240313 | 163600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20240313 | 163500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20240313 | 163400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20240313 | 163300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20240313 | 163200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20240313 | 163100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20240313 | 163000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20240313 | 162900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20240313 | 162800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20240313 | 162700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20240313 | 162600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20240313 | 162500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20240313 | 162400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 153 | 20240313 | 162300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20240313 | 162200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20240313 | 162100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20240313 | 162000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20240313 | 161900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20240313 | 161800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20240313 | 161700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20240313 | 161600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20240313 | 161500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20240313 | 161400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20240313 | 161300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20240313 | 161200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20240313 | 161100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20240313 | 161000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20240313 | 160900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20240313 | 160800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20240313 | 160700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20240313 | 160600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20240313 | 160500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20240313 | 160400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20240313 | 160300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20240313 | 160200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20240313 | 160100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20240313 | 160000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20240313 | 155900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20240313 | 155800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20240313 | 155700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20240313 | 155600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20240313 | 155500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20240313 | 155400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 183 | 20240313 | 155300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20240313 | 155200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20240313 | 155100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20240313 | 155000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20240313 | 154900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20240313 | 154800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20240313 | 154700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20240313 | 154600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20240313 | 154500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20240313 | 154400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20240313 | 154300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20240313 | 154200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20240313 | 154100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20240313 | 154000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20240313 | 153900 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20240313 | 153800 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20240313 | 153700 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20240313 | 153600 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20240313 | 153500 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20240313 | 153400 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20240313 | 153300 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20240313 | 153200 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20240313 | 153100 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20240313 | 153000 | 12650384600 | 73800 | 73800 | 73800 | 73800 | 11229 |
| 207 | 20240313 | 152900 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 208 | 20240313 | 152800 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 209 | 20240313 | 152700 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 210 | 20240313 | 152600 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 211 | 20240313 | 152500 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 212 | 20240313 | 152400 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 213 | 20240313 | 152300 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 214 | 20240313 | 152200 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 215 | 20240313 | 152100 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 216 | 20240313 | 152000 | 11821684400 | 73900 | 73900 | 73900 | 73900 | 0 |
| 217 | 20240313 | 151900 | 11821684400 | 73900 | 74000 | 74100 | 73900 | 631 |
| 218 | 20240313 | 151800 | 11774984300 | 73900 | 74000 | 74000 | 73900 | 245 |
| 219 | 20240313 | 151700 | 11756858700 | 73900 | 74100 | 74100 | 73900 | 355 |
| 220 | 20240313 | 151600 | 11730580100 | 74000 | 73900 | 74100 | 73800 | 483 |
| 221 | 20240313 | 151500 | 11694837500 | 73800 | 74000 | 74100 | 73800 | 820 |
| 222 | 20240313 | 151400 | 11634198100 | 74000 | 74000 | 74100 | 73900 | 288 |
| 223 | 20240313 | 151300 | 11612878700 | 73900 | 73900 | 74100 | 73900 | 785 |
| 224 | 20240313 | 151200 | 11554820100 | 73900 | 74000 | 74000 | 73900 | 298 |
| 225 | 20240313 | 151100 | 11532774600 | 73900 | 74000 | 74000 | 73900 | 244 |
| 226 | 20240313 | 151000 | 11514725900 | 73900 | 73900 | 74000 | 73800 | 878 |
| 227 | 20240313 | 150900 | 11449883000 | 73800 | 74000 | 74000 | 73800 | 601 |
| 228 | 20240313 | 150800 | 11405507500 | 73900 | 74000 | 74000 | 73800 | 575 |
| 229 | 20240313 | 150700 | 11363007400 | 73900 | 73900 | 74000 | 73800 | 746 |
| 230 | 20240313 | 150600 | 11307917600 | 73900 | 73900 | 73900 | 73800 | 485 |
| 231 | 20240313 | 150500 | 11272092500 | 73800 | 73800 | 74000 | 73800 | 1037 |
| 232 | 20240313 | 150400 | 11195549900 | 73900 | 73900 | 73900 | 73700 | 464 |
| 233 | 20240313 | 150300 | 11161313400 | 73800 | 73800 | 73900 | 73700 | 415 |
| 234 | 20240313 | 150200 | 11130692500 | 73700 | 73800 | 73800 | 73700 | 584 |
| 235 | 20240313 | 150100 | 11087631600 | 73700 | 73800 | 74000 | 73700 | 641 |
| 236 | 20240313 | 150000 | 11040329200 | 73700 | 73800 | 73900 | 73700 | 771 |
| 237 | 20240313 | 145900 | 10983466100 | 73800 | 74000 | 74000 | 73700 | 973 |
| 238 | 20240313 | 145800 | 10911670700 | 73900 | 73900 | 74000 | 73700 | 462 |
| 239 | 20240313 | 145700 | 10877571500 | 73800 | 73800 | 73900 | 73800 | 694 |
| 240 | 20240313 | 145600 | 10826350500 | 73800 | 73800 | 73900 | 73700 | 750 |
| 241 | 20240313 | 145500 | 10771004500 | 73800 | 73600 | 73800 | 73600 | 698 |
| 242 | 20240313 | 145400 | 10719586100 | 73600 | 73800 | 73800 | 73600 | 1598 |
| 243 | 20240313 | 145300 | 10601792000 | 73800 | 73800 | 74000 | 73800 | 454 |
| 244 | 20240313 | 145200 | 10568274500 | 73800 | 73700 | 73900 | 73700 | 1414 |
| 245 | 20240313 | 145100 | 10463918100 | 73700 | 73800 | 73800 | 73600 | 1159 |
| 246 | 20240313 | 145000 | 10378494900 | 73700 | 73800 | 73800 | 73700 | 744 |
| 247 | 20240313 | 144900 | 10323627500 | 73800 | 73800 | 73900 | 73700 | 713 |
| 248 | 20240313 | 144800 | 10270996900 | 73700 | 73700 | 73800 | 73700 | 465 |
| 249 | 20240313 | 144700 | 10236720600 | 73700 | 73900 | 73900 | 73700 | 620 |
| 250 | 20240313 | 144600 | 10190965600 | 73900 | 73800 | 74000 | 73700 | 813 |
| 251 | 20240313 | 144500 | 10130989700 | 73800 | 73800 | 74000 | 73800 | 1304 |
| 252 | 20240313 | 144400 | 10034643100 | 73800 | 73800 | 73900 | 73800 | 338 |
| 253 | 20240313 | 144300 | 10009695000 | 73900 | 73800 | 73900 | 73700 | 564 |
| 254 | 20240313 | 144200 | 9968090000 | 73800 | 73800 | 74000 | 73700 | 805 |
| 255 | 20240313 | 144100 | 9908642700 | 73800 | 73800 | 73900 | 73800 | 409 |
| 256 | 20240313 | 144000 | 9878454800 | 73800 | 73800 | 73900 | 73700 | 803 |
| 257 | 20240313 | 143900 | 9819198700 | 73800 | 73800 | 73800 | 73700 | 482 |
| 258 | 20240313 | 143800 | 9783664400 | 73800 | 73900 | 74000 | 73700 | 752 |
| 259 | 20240313 | 143700 | 9728182800 | 73700 | 73800 | 74000 | 73700 | 1279 |
| 260 | 20240313 | 143600 | 9633747700 | 73800 | 73800 | 74100 | 73800 | 680 |
| 261 | 20240313 | 143500 | 9583528800 | 73800 | 73900 | 74000 | 73800 | 2721 |
| 262 | 20240313 | 143400 | 9382568500 | 73900 | 73900 | 74100 | 73900 | 502 |
| 263 | 20240313 | 143300 | 9345455600 | 74000 | 74000 | 74000 | 73900 | 339 |
| 264 | 20240313 | 143200 | 9320398600 | 73900 | 73900 | 74300 | 73900 | 1239 |
| 265 | 20240313 | 143100 | 9228784200 | 73900 | 74000 | 74100 | 73900 | 1057 |
| 266 | 20240313 | 143000 | 9150573700 | 74000 | 74100 | 74200 | 74000 | 639 |
| 267 | 20240313 | 142900 | 9103258400 | 74100 | 74100 | 74200 | 74100 | 292 |
| 268 | 20240313 | 142800 | 9081604300 | 74100 | 74200 | 74200 | 74100 | 453 |
| 269 | 20240313 | 142700 | 9047999600 | 74100 | 74100 | 74200 | 74000 | 416 |
| 270 | 20240313 | 142600 | 9017200000 | 74000 | 74100 | 74200 | 74000 | 324 |
| 271 | 20240313 | 142500 | 8993174200 | 74000 | 74000 | 74200 | 74000 | 199 |
| 272 | 20240313 | 142400 | 8978425100 | 74100 | 74000 | 74100 | 74000 | 214 |
| 273 | 20240313 | 142300 | 8962574900 | 74000 | 74000 | 74200 | 74000 | 459 |
| 274 | 20240313 | 142200 | 8928573100 | 74000 | 74200 | 74200 | 74000 | 229 |
| 275 | 20240313 | 142100 | 8911600300 | 74100 | 74000 | 74200 | 74000 | 394 |
| 276 | 20240313 | 142000 | 8882409400 | 74100 | 73900 | 74100 | 73900 | 259 |
| 277 | 20240313 | 141900 | 8863247400 | 73900 | 73900 | 74100 | 73900 | 364 |
| 278 | 20240313 | 141800 | 8836312400 | 73900 | 73900 | 74200 | 73900 | 240 |
| 279 | 20240313 | 141700 | 8818550900 | 73900 | 74000 | 74100 | 73900 | 438 |
| 280 | 20240313 | 141600 | 8786143900 | 73900 | 74000 | 74000 | 73900 | 342 |
| 281 | 20240313 | 141500 | 8760846600 | 74100 | 74000 | 74100 | 74000 | 124 |
| 282 | 20240313 | 141400 | 8751664000 | 74000 | 74100 | 74100 | 73900 | 483 |
| 283 | 20240313 | 141300 | 8715920800 | 74000 | 74000 | 74100 | 74000 | 116 |
| 284 | 20240313 | 141200 | 8707331000 | 74000 | 74000 | 74100 | 74000 | 350 |
| 285 | 20240313 | 141100 | 8681429500 | 74000 | 74000 | 74100 | 73900 | 317 |
| 286 | 20240313 | 141000 | 8657977700 | 73900 | 73900 | 74000 | 73900 | 204 |
| 287 | 20240313 | 140900 | 8642893600 | 74000 | 74300 | 74300 | 73900 | 108 |
| 288 | 20240313 | 140800 | 8634897100 | 74000 | 74000 | 74300 | 73900 | 740 |
| 289 | 20240313 | 140700 | 8580141000 | 73900 | 73900 | 74100 | 73900 | 1675 |
| 290 | 20240313 | 140600 | 8456243600 | 74000 | 74100 | 74200 | 74000 | 5870 |
| 291 | 20240313 | 140500 | 8021695400 | 74100 | 74200 | 74200 | 74100 | 282 |
| 292 | 20240313 | 140400 | 8000778900 | 74100 | 74100 | 74200 | 74100 | 348 |
| 293 | 20240313 | 140300 | 7974988500 | 74100 | 74200 | 74200 | 74100 | 105 |
| 294 | 20240313 | 140200 | 7967202300 | 74100 | 74200 | 74200 | 74100 | 247 |
| 295 | 20240313 | 140100 | 7948881200 | 74100 | 74200 | 74200 | 74100 | 126 |
| 296 | 20240313 | 140000 | 7939538700 | 74100 | 74100 | 74200 | 74100 | 349 |
| 297 | 20240313 | 135900 | 7913676200 | 74100 | 74200 | 74200 | 74100 | 340 |
| 298 | 20240313 | 135800 | 7888455900 | 74100 | 74100 | 74200 | 74100 | 141 |
| 299 | 20240313 | 135700 | 7878002500 | 74100 | 74200 | 74200 | 74100 | 429 |
| 300 | 20240313 | 135600 | 7846192500 | 74200 | 74100 | 74200 | 74100 | 209 |
| 301 | 20240313 | 135500 | 7830692700 | 74100 | 74100 | 74200 | 74100 | 60 |
| 302 | 20240313 | 135400 | 7826245100 | 74100 | 74200 | 74300 | 74100 | 364 |
| 303 | 20240313 | 135300 | 7799242300 | 74100 | 74200 | 74200 | 74100 | 398 |
| 304 | 20240313 | 135200 | 7769746300 | 74100 | 74100 | 74200 | 74100 | 50 |
| 305 | 20240313 | 135100 | 7766037300 | 74100 | 74200 | 74300 | 74100 | 326 |
| 306 | 20240313 | 135000 | 7741852100 | 74100 | 74100 | 74200 | 74100 | 135 |
| 307 | 20240313 | 134900 | 7731848400 | 74100 | 74100 | 74200 | 74100 | 325 |
| 308 | 20240313 | 134800 | 7707763900 | 74200 | 74200 | 74200 | 74100 | 174 |
| 309 | 20240313 | 134700 | 7694853900 | 74200 | 74100 | 74200 | 74100 | 41 |
| 310 | 20240313 | 134600 | 7691811900 | 74100 | 74000 | 74200 | 74000 | 111 |
| 311 | 20240313 | 134500 | 7683586900 | 74000 | 74200 | 74200 | 74000 | 518 |
| 312 | 20240313 | 134400 | 7645192700 | 74100 | 74100 | 74200 | 74100 | 101 |
| 313 | 20240313 | 134300 | 7637704600 | 74200 | 74200 | 74200 | 74100 | 59 |
| 314 | 20240313 | 134200 | 7633327600 | 74100 | 74100 | 74200 | 74100 | 191 |
| 315 | 20240313 | 134100 | 7619160100 | 74100 | 74100 | 74200 | 74100 | 285 |
| 316 | 20240313 | 134000 | 7598039600 | 74100 | 74100 | 74200 | 74100 | 129 |
| 317 | 20240313 | 133900 | 7588472800 | 74100 | 74000 | 74200 | 74000 | 127 |
| 318 | 20240313 | 133800 | 7579059800 | 74000 | 74100 | 74100 | 74000 | 217 |
| 319 | 20240313 | 133700 | 7562983200 | 74000 | 74100 | 74200 | 74000 | 543 |
| 320 | 20240313 | 133600 | 7522774200 | 74100 | 74100 | 74200 | 74100 | 753 |
| 321 | 20240313 | 133500 | 7466964400 | 74100 | 74100 | 74200 | 74100 | 653 |
| 322 | 20240313 | 133400 | 7418575200 | 74200 | 74100 | 74200 | 74100 | 560 |
| 323 | 20240313 | 133300 | 7377075100 | 74100 | 74100 | 74200 | 74100 | 777 |
| 324 | 20240313 | 133200 | 7319481000 | 74100 | 74100 | 74200 | 74100 | 68 |
| 325 | 20240313 | 133100 | 7314438200 | 74100 | 74300 | 74300 | 74100 | 745 |
| 326 | 20240313 | 133000 | 7259162000 | 74200 | 74200 | 74300 | 74200 | 752 |
| 327 | 20240313 | 132900 | 7203347200 | 74200 | 74200 | 74300 | 74200 | 90 |
| 328 | 20240313 | 132800 | 7196662200 | 74200 | 74200 | 74300 | 74200 | 122 |
| 329 | 20240313 | 132700 | 7187600800 | 74300 | 74200 | 74300 | 74200 | 180 |
| 330 | 20240313 | 132600 | 7174229500 | 74200 | 74200 | 74300 | 74200 | 310 |
| 331 | 20240313 | 132500 | 7151223600 | 74400 | 74200 | 74400 | 74200 | 354 |
| 332 | 20240313 | 132400 | 7124924900 | 74200 | 74200 | 74300 | 74200 | 159 |
| 333 | 20240313 | 132300 | 7113114600 | 74200 | 74100 | 74300 | 74100 | 137 |
| 334 | 20240313 | 132200 | 7102948200 | 74100 | 74200 | 74300 | 74100 | 246 |
| 335 | 20240313 | 132100 | 7084695900 | 74300 | 74100 | 74300 | 74100 | 187 |
| 336 | 20240313 | 132000 | 7070807800 | 74100 | 74200 | 74300 | 74100 | 605 |
| 337 | 20240313 | 131900 | 7025921500 | 74200 | 74300 | 74300 | 74200 | 429 |
| 338 | 20240313 | 131800 | 6994049700 | 74200 | 74200 | 74300 | 74200 | 576 |
| 339 | 20240313 | 131700 | 6951297800 | 74200 | 74300 | 74300 | 74200 | 82 |
| 340 | 20240313 | 131600 | 6945209300 | 74300 | 74200 | 74300 | 74200 | 119 |
| 341 | 20240313 | 131500 | 6936371200 | 74300 | 74200 | 74300 | 74200 | 526 |
| 342 | 20240313 | 131400 | 6897320100 | 74200 | 74200 | 74300 | 74200 | 48 |
| 343 | 20240313 | 131300 | 6893754500 | 74200 | 74200 | 74300 | 74200 | 48 |
| 344 | 20240313 | 131200 | 6890188400 | 74200 | 74200 | 74300 | 74200 | 144 |
| 345 | 20240313 | 131100 | 6879490800 | 74300 | 74200 | 74300 | 74200 | 336 |
| 346 | 20240313 | 131000 | 6854551900 | 74200 | 74300 | 74300 | 74200 | 157 |
| 347 | 20240313 | 130900 | 6842888000 | 74200 | 74200 | 74300 | 74200 | 42 |
| 348 | 20240313 | 130800 | 6839769500 | 74200 | 74300 | 74300 | 74200 | 58 |
| 349 | 20240313 | 130700 | 6835461900 | 74300 | 74400 | 74400 | 74200 | 297 |
| 350 | 20240313 | 130600 | 6813382200 | 74300 | 74200 | 74400 | 74200 | 85 |
| 351 | 20240313 | 130500 | 6807065200 | 74200 | 74300 | 74400 | 74200 | 306 |
| 352 | 20240313 | 130400 | 6784329000 | 74400 | 74300 | 74400 | 74300 | 245 |
| 353 | 20240313 | 130300 | 6766110400 | 74300 | 74400 | 74400 | 74300 | 405 |
| 354 | 20240313 | 130200 | 6736016800 | 74300 | 74300 | 74400 | 74300 | 56 |
| 355 | 20240313 | 130100 | 6731852000 | 74300 | 74300 | 74400 | 74300 | 148 |
| 356 | 20240313 | 130000 | 6720851600 | 74300 | 74200 | 74300 | 74200 | 102 |
| 357 | 20240313 | 125900 | 6713280900 | 74200 | 74400 | 74400 | 74200 | 417 |
| 358 | 20240313 | 125800 | 6682322700 | 74300 | 74200 | 74400 | 74200 | 83 |
| 359 | 20240313 | 125700 | 6676159000 | 74200 | 74200 | 74300 | 74200 | 248 |
| 360 | 20240313 | 125600 | 6657746200 | 74200 | 74200 | 74200 | 74100 | 514 |
| 361 | 20240313 | 125500 | 6619612400 | 74200 | 74200 | 74300 | 74200 | 201 |
| 362 | 20240313 | 125400 | 6604680000 | 74200 | 74200 | 74300 | 74200 | 85 |
| 363 | 20240313 | 125300 | 6598366700 | 74200 | 74200 | 74400 | 74100 | 289 |
| 364 | 20240313 | 125200 | 6576908800 | 74100 | 74200 | 74300 | 74100 | 952 |
| 365 | 20240313 | 125100 | 6506233100 | 74200 | 74200 | 74300 | 74200 | 64 |
| 366 | 20240313 | 125000 | 6501480200 | 74300 | 74300 | 74300 | 74200 | 16 |
| 367 | 20240313 | 124900 | 6500292800 | 74300 | 74200 | 74300 | 74200 | 469 |
| 368 | 20240313 | 124800 | 6465447600 | 74200 | 74300 | 74300 | 74200 | 301 |
| 369 | 20240313 | 124700 | 6443109500 | 74200 | 74300 | 74300 | 74200 | 61 |
| 370 | 20240313 | 124600 | 6438579000 | 74200 | 74300 | 74300 | 74200 | 174 |
| 371 | 20240313 | 124500 | 6425651600 | 74200 | 74300 | 74300 | 74200 | 18 |
| 372 | 20240313 | 124400 | 6424314900 | 74300 | 74300 | 74400 | 74200 | 240 |
| 373 | 20240313 | 124300 | 6406479200 | 74300 | 74200 | 74300 | 74200 | 180 |
| 374 | 20240313 | 124200 | 6393108700 | 74200 | 74300 | 74300 | 74200 | 34 |
| 375 | 20240313 | 124100 | 6390583200 | 74300 | 74200 | 74300 | 74200 | 18 |
| 376 | 20240313 | 124000 | 6389247000 | 74300 | 74300 | 74400 | 74200 | 419 |
| 377 | 20240313 | 123900 | 6358124500 | 74300 | 74400 | 74400 | 74200 | 449 |
| 378 | 20240313 | 123800 | 6324787600 | 74400 | 74400 | 74400 | 74200 | 162 |
| 379 | 20240313 | 123700 | 6312749600 | 74200 | 74200 | 74300 | 74200 | 409 |
| 380 | 20240313 | 123600 | 6282387300 | 74200 | 74300 | 74300 | 74200 | 13 |
| 381 | 20240313 | 123500 | 6281422400 | 74300 | 74200 | 74300 | 74200 | 3 |
| 382 | 20240313 | 123400 | 6281199700 | 74200 | 74200 | 74300 | 74200 | 437 |
| 383 | 20240313 | 123300 | 6248734300 | 74200 | 74200 | 74400 | 74100 | 343 |
| 384 | 20240313 | 123200 | 6223282600 | 74200 | 74200 | 74300 | 74200 | 32 |
| 385 | 20240313 | 123100 | 6220906100 | 74300 | 74200 | 74300 | 74200 | 226 |
| 386 | 20240313 | 123000 | 6204120200 | 74200 | 74300 | 74300 | 74200 | 34 |
| 387 | 20240313 | 122900 | 6201595200 | 74200 | 74200 | 74200 | 74200 | 289 |
| 388 | 20240313 | 122800 | 6180151400 | 74300 | 74200 | 74300 | 74200 | 331 |
| 389 | 20240313 | 122700 | 6155576600 | 74200 | 74200 | 74300 | 74200 | 31 |
| 390 | 20240313 | 122600 | 6153274400 | 74300 | 74300 | 74300 | 74200 | 254 |
| 391 | 20240313 | 122500 | 6134414600 | 74300 | 74200 | 74300 | 74200 | 296 |
| 392 | 20240313 | 122400 | 6112449200 | 74300 | 74300 | 74300 | 74200 | 207 |
| 393 | 20240313 | 122300 | 6097082600 | 74200 | 74300 | 74300 | 74200 | 159 |
| 394 | 20240313 | 122200 | 6085269200 | 74200 | 74200 | 74200 | 74200 | 176 |
| 395 | 20240313 | 122100 | 6072210000 | 74200 | 74100 | 74200 | 74100 | 292 |
| 396 | 20240313 | 122000 | 6050565900 | 74200 | 74100 | 74200 | 74100 | 278 |
| 397 | 20240313 | 121900 | 6029949800 | 74100 | 74200 | 74200 | 74100 | 382 |
| 398 | 20240313 | 121800 | 6001605700 | 74200 | 74200 | 74300 | 74200 | 338 |
| 399 | 20240313 | 121700 | 5976524200 | 74300 | 74200 | 74300 | 74200 | 176 |
| 400 | 20240313 | 121600 | 5963449500 | 74200 | 74200 | 74300 | 74200 | 85 |
| 401 | 20240313 | 121500 | 5957138500 | 74300 | 74200 | 74300 | 74200 | 60 |
| 402 | 20240313 | 121400 | 5952682500 | 74300 | 74200 | 74300 | 74200 | 459 |
| 403 | 20240313 | 121300 | 5918612100 | 74300 | 74200 | 74300 | 74200 | 64 |
| 404 | 20240313 | 121200 | 5913857100 | 74200 | 74200 | 74200 | 74200 | 18 |
| 405 | 20240313 | 121100 | 5912521500 | 74200 | 74200 | 74300 | 74200 | 307 |
| 406 | 20240313 | 121000 | 5889728000 | 74100 | 74200 | 74200 | 74100 | 325 |
| 407 | 20240313 | 120900 | 5865635200 | 74200 | 74100 | 74200 | 74100 | 150 |
| 408 | 20240313 | 120800 | 5854517600 | 74200 | 74100 | 74200 | 74100 | 184 |
| 409 | 20240313 | 120700 | 5840866600 | 74200 | 74200 | 74200 | 74100 | 30 |
| 410 | 20240313 | 120600 | 5838640900 | 74100 | 74300 | 74300 | 74100 | 215 |
| 411 | 20240313 | 120500 | 5822698600 | 74300 | 74200 | 74300 | 74100 | 317 |
| 412 | 20240313 | 120400 | 5799179900 | 74200 | 74200 | 74200 | 74200 | 120 |
| 413 | 20240313 | 120300 | 5790275900 | 74200 | 74200 | 74200 | 74100 | 315 |
| 414 | 20240313 | 120200 | 5766903000 | 74100 | 74200 | 74300 | 74100 | 841 |
| 415 | 20240313 | 120100 | 5704508500 | 74300 | 74200 | 74300 | 74200 | 63 |
| 416 | 20240313 | 120000 | 5699827800 | 74300 | 74200 | 74300 | 74200 | 19 |
| 417 | 20240313 | 115900 | 5698416800 | 74200 | 74200 | 74300 | 74200 | 158 |
| 418 | 20240313 | 115800 | 5686678700 | 74200 | 74100 | 74300 | 74100 | 292 |
| 419 | 20240313 | 115700 | 5665011100 | 74200 | 74200 | 74200 | 74100 | 240 |
| 420 | 20240313 | 115600 | 5647213800 | 74200 | 74100 | 74200 | 74100 | 169 |
| 421 | 20240313 | 115500 | 5634676300 | 74100 | 74100 | 74200 | 74100 | 303 |
| 422 | 20240313 | 115400 | 5612216100 | 74100 | 74200 | 74200 | 74100 | 191 |
| 423 | 20240313 | 115300 | 5598057900 | 74200 | 74200 | 74200 | 74100 | 131 |
| 424 | 20240313 | 115200 | 5588337800 | 74200 | 74200 | 74200 | 74100 | 146 |
| 425 | 20240313 | 115100 | 5577515100 | 74200 | 74300 | 74300 | 74100 | 420 |
| 426 | 20240313 | 115000 | 5546373500 | 74300 | 74200 | 74300 | 74100 | 463 |
| 427 | 20240313 | 114900 | 5512012600 | 74100 | 74100 | 74200 | 74100 | 151 |
| 428 | 20240313 | 114800 | 5500821400 | 74100 | 74200 | 74200 | 74100 | 121 |
| 429 | 20240313 | 114700 | 5491855100 | 74200 | 74200 | 74200 | 74200 | 279 |
| 430 | 20240313 | 114600 | 5471153300 | 74300 | 74200 | 74300 | 74200 | 135 |
| 431 | 20240313 | 114500 | 5461134300 | 74200 | 74200 | 74300 | 74200 | 170 |
| 432 | 20240313 | 114400 | 5448520100 | 74300 | 74200 | 74300 | 74200 | 195 |
| 433 | 20240313 | 114300 | 5434033500 | 74200 | 74200 | 74400 | 74200 | 384 |
| 434 | 20240313 | 114200 | 5405538000 | 74300 | 74300 | 74300 | 74200 | 207 |
| 435 | 20240313 | 114100 | 5390158000 | 74200 | 74300 | 74300 | 74200 | 50 |
| 436 | 20240313 | 114000 | 5386445900 | 74200 | 74200 | 74300 | 74200 | 144 |
| 437 | 20240313 | 113900 | 5375759000 | 74200 | 74200 | 74400 | 74200 | 590 |
| 438 | 20240313 | 113800 | 5331959200 | 74300 | 74200 | 74300 | 74200 | 13 |
| 439 | 20240313 | 113700 | 5330993700 | 74400 | 74200 | 74400 | 74200 | 137 |
| 440 | 20240313 | 113600 | 5320823200 | 74300 | 74300 | 74400 | 74200 | 605 |
| 441 | 20240313 | 113500 | 5275893600 | 74300 | 74300 | 74300 | 74200 | 132 |
| 442 | 20240313 | 113400 | 5266086700 | 74300 | 74200 | 74300 | 74200 | 32 |
| 443 | 20240313 | 113300 | 5263710000 | 74200 | 74200 | 74300 | 74200 | 308 |
| 444 | 20240313 | 113200 | 5240839600 | 74200 | 74400 | 74400 | 74200 | 229 |
| 445 | 20240313 | 113100 | 5223847000 | 74300 | 74300 | 74300 | 74200 | 167 |
| 446 | 20240313 | 113000 | 5211450900 | 74400 | 74300 | 74400 | 74200 | 258 |
| 447 | 20240313 | 112900 | 5192286200 | 74300 | 74200 | 74300 | 74200 | 153 |
| 448 | 20240313 | 112800 | 5180930600 | 74200 | 74300 | 74300 | 74200 | 264 |
| 449 | 20240313 | 112700 | 5161341700 | 74300 | 74200 | 74300 | 74200 | 180 |
| 450 | 20240313 | 112600 | 5147968400 | 74300 | 74300 | 74300 | 74200 | 62 |
| 451 | 20240313 | 112500 | 5143362100 | 74300 | 74200 | 74300 | 74200 | 47 |
| 452 | 20240313 | 112400 | 5139870900 | 74300 | 74200 | 74400 | 74200 | 513 |
| 453 | 20240313 | 112300 | 5101782700 | 74200 | 74300 | 74300 | 74200 | 300 |
| 454 | 20240313 | 112200 | 5079519600 | 74300 | 74300 | 74300 | 74200 | 398 |
| 455 | 20240313 | 112100 | 5049980900 | 74300 | 74300 | 74300 | 74200 | 24 |
| 456 | 20240313 | 112000 | 5048199200 | 74300 | 74400 | 74400 | 74300 | 460 |
| 457 | 20240313 | 111900 | 5014016400 | 74300 | 74400 | 74400 | 74300 | 86 |
| 458 | 20240313 | 111800 | 5007619000 | 74400 | 74400 | 74500 | 74300 | 874 |
| 459 | 20240313 | 111700 | 4942602100 | 74400 | 74300 | 74500 | 74100 | 4878 |
| 460 | 20240313 | 111600 | 4580385100 | 74300 | 74400 | 74400 | 74300 | 52 |
| 461 | 20240313 | 111500 | 4576517400 | 74300 | 74400 | 74400 | 74300 | 308 |
| 462 | 20240313 | 111400 | 4553615100 | 74400 | 74400 | 74400 | 74300 | 166 |
| 463 | 20240313 | 111300 | 4541278700 | 74400 | 74400 | 74500 | 74300 | 1051 |
| 464 | 20240313 | 111200 | 4463082500 | 74500 | 74400 | 74500 | 74400 | 25 |
| 465 | 20240313 | 111100 | 4461220300 | 74400 | 74500 | 74500 | 74400 | 227 |
| 466 | 20240313 | 111000 | 4444326700 | 74400 | 74400 | 74500 | 74400 | 7 |
| 467 | 20240313 | 110900 | 4443805800 | 74400 | 74500 | 74500 | 74400 | 381 |
| 468 | 20240313 | 110800 | 4415457200 | 74400 | 74400 | 74500 | 74400 | 23 |
| 469 | 20240313 | 110700 | 4413744100 | 74500 | 74500 | 74500 | 74400 | 43 |
| 470 | 20240313 | 110600 | 4410540800 | 74500 | 74500 | 74500 | 74400 | 211 |
| 471 | 20240313 | 110500 | 4394823100 | 74400 | 74500 | 74500 | 74400 | 233 |
| 472 | 20240313 | 110400 | 4377487700 | 74400 | 74500 | 74600 | 74400 | 477 |
| 473 | 20240313 | 110300 | 4341955500 | 74500 | 74500 | 74600 | 74500 | 95 |
| 474 | 20240313 | 110200 | 4334876100 | 74500 | 74600 | 74600 | 74500 | 457 |
| 475 | 20240313 | 110100 | 4300798100 | 74500 | 74500 | 74700 | 74500 | 510 |
| 476 | 20240313 | 110000 | 4262780600 | 74500 | 74500 | 74500 | 74400 | 286 |
| 477 | 20240313 | 105900 | 4241497700 | 74500 | 74500 | 74500 | 74500 | 84 |
| 478 | 20240313 | 105800 | 4235239700 | 74500 | 74500 | 74500 | 74400 | 288 |
| 479 | 20240313 | 105700 | 4213809500 | 74500 | 74500 | 74500 | 74400 | 78 |
| 480 | 20240313 | 105600 | 4207999900 | 74500 | 74600 | 74600 | 74500 | 288 |
| 481 | 20240313 | 105500 | 4186540000 | 74500 | 74500 | 74500 | 74500 | 68 |
| 482 | 20240313 | 105400 | 4181474000 | 74500 | 74500 | 74500 | 74400 | 301 |
| 483 | 20240313 | 105300 | 4159074700 | 74500 | 74400 | 74600 | 74400 | 693 |
| 484 | 20240313 | 105200 | 4107472800 | 74400 | 74400 | 74400 | 74300 | 1193 |
| 485 | 20240313 | 105100 | 4018815200 | 74300 | 74400 | 74400 | 74300 | 232 |
| 486 | 20240313 | 105000 | 4001567100 | 74400 | 74400 | 74500 | 74300 | 388 |
| 487 | 20240313 | 104900 | 3972706700 | 74400 | 74600 | 74600 | 74400 | 200 |
| 488 | 20240313 | 104800 | 3957818000 | 74600 | 74400 | 74600 | 74400 | 729 |
| 489 | 20240313 | 104700 | 3903507700 | 74500 | 74400 | 74700 | 74200 | 5700 |
| 490 | 20240313 | 104600 | 3479604300 | 74500 | 74600 | 74700 | 74400 | 3340 |
| 491 | 20240313 | 104500 | 3230679400 | 74600 | 74600 | 74700 | 74500 | 614 |
| 492 | 20240313 | 104400 | 3184909400 | 74600 | 74500 | 74600 | 74500 | 1330 |
| 493 | 20240313 | 104300 | 3085803100 | 74500 | 74600 | 74600 | 74500 | 27 |
| 494 | 20240313 | 104200 | 3083789400 | 74500 | 74700 | 74700 | 74500 | 698 |
| 495 | 20240313 | 104100 | 3031718500 | 74700 | 74600 | 74700 | 74500 | 262 |
| 496 | 20240313 | 104000 | 3012178000 | 74500 | 74600 | 74600 | 74500 | 157 |
| 497 | 20240313 | 103900 | 3000468900 | 74600 | 74700 | 74700 | 74500 | 378 |
| 498 | 20240313 | 103800 | 2972269400 | 74600 | 74700 | 74700 | 74600 | 328 |
| 499 | 20240313 | 103700 | 2947792500 | 74700 | 74700 | 74700 | 74700 | 96 |
| 500 | 20240313 | 103600 | 2940621300 | 74700 | 74700 | 74700 | 74600 | 200 |
| 501 | 20240313 | 103500 | 2925690800 | 74700 | 74700 | 74700 | 74600 | 370 |
| 502 | 20240313 | 103400 | 2898077000 | 74700 | 74700 | 74800 | 74700 | 118 |
| 503 | 20240313 | 103300 | 2889262300 | 74700 | 74600 | 74700 | 74500 | 447 |
| 504 | 20240313 | 103200 | 2855909200 | 74600 | 74600 | 74600 | 74500 | 319 |
| 505 | 20240313 | 103100 | 2832131700 | 74600 | 74700 | 74700 | 74500 | 745 |
| 506 | 20240313 | 103000 | 2776576600 | 74700 | 74700 | 74700 | 74700 | 429 |
| 507 | 20240313 | 102900 | 2744530300 | 74800 | 74800 | 74800 | 74700 | 126 |
| 508 | 20240313 | 102800 | 2735110500 | 74800 | 74700 | 74800 | 74600 | 184 |
| 509 | 20240313 | 102700 | 2721362100 | 74700 | 74700 | 74700 | 74600 | 720 |
| 510 | 20240313 | 102600 | 2667617200 | 74800 | 74700 | 74800 | 74700 | 174 |
| 511 | 20240313 | 102500 | 2654606500 | 74800 | 74800 | 74800 | 74700 | 149 |
| 512 | 20240313 | 102400 | 2643463100 | 74800 | 74800 | 74800 | 74700 | 118 |
| 513 | 20240313 | 102300 | 2634640100 | 74800 | 74800 | 74800 | 74700 | 447 |
| 514 | 20240313 | 102200 | 2601240600 | 74800 | 74800 | 74800 | 74700 | 76 |
| 515 | 20240313 | 102100 | 2595556300 | 74800 | 74800 | 74800 | 74700 | 86 |
| 516 | 20240313 | 102000 | 2589124500 | 74800 | 74800 | 74800 | 74700 | 47 |
| 517 | 20240313 | 101900 | 2585609000 | 74800 | 74800 | 74800 | 74700 | 330 |
| 518 | 20240313 | 101800 | 2560949200 | 74800 | 74800 | 74800 | 74700 | 77 |
| 519 | 20240313 | 101700 | 2555189800 | 74800 | 74800 | 74800 | 74700 | 91 |
| 520 | 20240313 | 101600 | 2548383100 | 74800 | 74800 | 74800 | 74700 | 292 |
| 521 | 20240313 | 101500 | 2526563600 | 74800 | 74800 | 74800 | 74700 | 110 |
| 522 | 20240313 | 101400 | 2518335700 | 74800 | 74800 | 74800 | 74700 | 189 |
| 523 | 20240313 | 101300 | 2504201000 | 74800 | 74700 | 74800 | 74700 | 147 |
| 524 | 20240313 | 101200 | 2493208500 | 74700 | 74700 | 74800 | 74600 | 362 |
| 525 | 20240313 | 101100 | 2466181200 | 74700 | 74800 | 74800 | 74700 | 339 |
| 526 | 20240313 | 101000 | 2440853800 | 74800 | 74800 | 74800 | 74700 | 122 |
| 527 | 20240313 | 100900 | 2431729700 | 74800 | 74700 | 74800 | 74700 | 31 |
| 528 | 20240313 | 100800 | 2429411000 | 74800 | 74800 | 74800 | 74700 | 328 |
| 529 | 20240313 | 100700 | 2404904300 | 74800 | 74800 | 74800 | 74700 | 119 |
| 530 | 20240313 | 100600 | 2396003200 | 74800 | 74800 | 74800 | 74700 | 95 |
| 531 | 20240313 | 100500 | 2388899500 | 74800 | 74700 | 74800 | 74700 | 72 |
| 532 | 20240313 | 100400 | 2383514200 | 74800 | 74800 | 74800 | 74700 | 438 |
| 533 | 20240313 | 100300 | 2350789700 | 74800 | 74800 | 74800 | 74700 | 130 |
| 534 | 20240313 | 100200 | 2341070100 | 74800 | 74800 | 74800 | 74800 | 69 |
| 535 | 20240313 | 100100 | 2335908900 | 74800 | 74800 | 74800 | 74800 | 51 |
| 536 | 20240313 | 100000 | 2332094100 | 74800 | 74900 | 74900 | 74800 | 385 |
| 537 | 20240313 | 095900 | 2303292200 | 74900 | 74800 | 74900 | 74800 | 311 |
| 538 | 20240313 | 095800 | 2280024400 | 74800 | 74800 | 74800 | 74800 | 101 |
| 539 | 20240313 | 095700 | 2272469600 | 74800 | 74800 | 74900 | 74700 | 177 |
| 540 | 20240313 | 095600 | 2259227500 | 74900 | 74800 | 74900 | 74800 | 349 |
| 541 | 20240313 | 095500 | 2233119100 | 74900 | 74900 | 74900 | 74800 | 104 |
| 542 | 20240313 | 095400 | 2225332000 | 74900 | 74700 | 74900 | 74700 | 250 |
| 543 | 20240313 | 095300 | 2206635800 | 74700 | 74800 | 74800 | 74700 | 712 |
| 544 | 20240313 | 095200 | 2153394900 | 74800 | 74800 | 74800 | 74800 | 264 |
| 545 | 20240313 | 095100 | 2133647700 | 74700 | 74800 | 74900 | 74700 | 512 |
| 546 | 20240313 | 095000 | 2095350500 | 74800 | 74700 | 74800 | 74600 | 143 |
| 547 | 20240313 | 094900 | 2084662300 | 74700 | 74600 | 74700 | 74600 | 313 |
| 548 | 20240313 | 094800 | 2061305200 | 74700 | 74600 | 74700 | 74600 | 346 |
| 549 | 20240313 | 094700 | 2035468400 | 74600 | 74600 | 74600 | 74600 | 296 |
| 550 | 20240313 | 094600 | 2013386800 | 74500 | 74600 | 74600 | 74500 | 132 |
| 551 | 20240313 | 094500 | 2003544700 | 74600 | 74700 | 74700 | 74500 | 233 |
| 552 | 20240313 | 094400 | 1986150100 | 74600 | 74500 | 74600 | 74500 | 260 |
| 553 | 20240313 | 094300 | 1966759100 | 74600 | 74600 | 74600 | 74500 | 73 |
| 554 | 20240313 | 094200 | 1961316800 | 74600 | 74700 | 74700 | 74600 | 1772 |
| 555 | 20240313 | 094100 | 1829116000 | 74700 | 74700 | 74700 | 74600 | 295 |
| 556 | 20240313 | 094000 | 1807101500 | 74700 | 74700 | 74700 | 74600 | 251 |
| 557 | 20240313 | 093900 | 1788353000 | 74700 | 74700 | 74700 | 74600 | 133 |
| 558 | 20240313 | 093800 | 1778420000 | 74700 | 74700 | 74700 | 74600 | 269 |
| 559 | 20240313 | 093700 | 1758347700 | 74700 | 74700 | 74700 | 74600 | 123 |
| 560 | 20240313 | 093600 | 1749160000 | 74600 | 74700 | 74700 | 74600 | 140 |
| 561 | 20240313 | 093500 | 1738703900 | 74600 | 74600 | 74700 | 74600 | 287 |
| 562 | 20240313 | 093400 | 1717276300 | 74600 | 74700 | 74700 | 74600 | 348 |
| 563 | 20240313 | 093300 | 1691304000 | 74600 | 74600 | 74700 | 74500 | 141 |
| 564 | 20240313 | 093200 | 1680781700 | 74600 | 74600 | 74600 | 74500 | 474 |
| 565 | 20240313 | 093100 | 1645448300 | 74600 | 74600 | 74600 | 74500 | 259 |
| 566 | 20240313 | 093000 | 1626146300 | 74600 | 74700 | 74700 | 74500 | 666 |
| 567 | 20240313 | 092900 | 1576483300 | 74600 | 74700 | 74700 | 74600 | 763 |
| 568 | 20240313 | 092800 | 1519556700 | 74600 | 74700 | 74700 | 74600 | 126 |
| 569 | 20240313 | 092700 | 1510145700 | 74700 | 74700 | 74700 | 74600 | 330 |
| 570 | 20240313 | 092600 | 1485495500 | 74700 | 74700 | 74800 | 74700 | 266 |
| 571 | 20240313 | 092500 | 1465616200 | 74700 | 74700 | 74700 | 74600 | 58 |
| 572 | 20240313 | 092400 | 1461284300 | 74700 | 74700 | 74700 | 74600 | 224 |
| 573 | 20240313 | 092300 | 1444552700 | 74700 | 74600 | 74700 | 74600 | 485 |
| 574 | 20240313 | 092200 | 1408368500 | 74700 | 74700 | 74700 | 74600 | 524 |
| 575 | 20240313 | 092100 | 1369264900 | 74700 | 74600 | 74700 | 74600 | 568 |
| 576 | 20240313 | 092000 | 1326837400 | 74600 | 74700 | 74700 | 74600 | 587 |
| 577 | 20240313 | 091900 | 1283034900 | 74600 | 74700 | 74700 | 74600 | 1895 |
| 578 | 20240313 | 091800 | 1141503200 | 74700 | 74600 | 74700 | 74600 | 163 |
| 579 | 20240313 | 091700 | 1129330600 | 74700 | 74600 | 74700 | 74600 | 153 |
| 580 | 20240313 | 091600 | 1117905600 | 74600 | 74700 | 74700 | 74600 | 64 |
| 581 | 20240313 | 091500 | 1113130600 | 74700 | 74600 | 74700 | 74600 | 430 |
| 582 | 20240313 | 091400 | 1081033300 | 74700 | 74700 | 74800 | 74600 | 1703 |
| 583 | 20240313 | 091300 | 953832200 | 74800 | 74800 | 74800 | 74700 | 1008 |
| 584 | 20240313 | 091200 | 878434800 | 74800 | 74800 | 75000 | 74800 | 180 |
| 585 | 20240313 | 091100 | 864955400 | 74800 | 74900 | 74900 | 74800 | 343 |
| 586 | 20240313 | 091000 | 839297800 | 74900 | 75000 | 75000 | 74800 | 306 |
| 587 | 20240313 | 090900 | 816378500 | 74800 | 74800 | 75200 | 74800 | 1285 |
| 588 | 20240313 | 090800 | 720127100 | 74800 | 74600 | 74900 | 74600 | 1864 |
| 589 | 20240313 | 090700 | 580891200 | 74700 | 74800 | 74800 | 74700 | 362 |
| 590 | 20240313 | 090600 | 553844700 | 74700 | 74600 | 74700 | 74600 | 267 |
| 591 | 20240313 | 090500 | 533900200 | 74700 | 74700 | 74800 | 74600 | 833 |
| 592 | 20240313 | 090400 | 471659700 | 74700 | 74700 | 74700 | 74600 | 932 |
| 593 | 20240313 | 090300 | 402044700 | 74700 | 74900 | 74900 | 74700 | 382 |
| 594 | 20240313 | 090200 | 373481300 | 74900 | 74800 | 74900 | 74700 | 365 |
| 595 | 20240313 | 090100 | 346171800 | 74800 | 74700 | 74900 | 74600 | 967 |
| 596 | 20240313 | 090000 | 273919100 | 74700 | 75400 | 75400 | 74700 | 3642 |