33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 3 | 20240322 | 191800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20240322 | 191700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20240322 | 191600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20240322 | 191500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20240322 | 191400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20240322 | 191300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20240322 | 191200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20240322 | 191100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20240322 | 191000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20240322 | 190900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20240322 | 190800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20240322 | 190700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20240322 | 190600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20240322 | 190500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20240322 | 190400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20240322 | 190300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20240322 | 190200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20240322 | 190100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20240322 | 190000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20240322 | 185900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20240322 | 185800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20240322 | 185700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20240322 | 185600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20240322 | 185500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20240322 | 185400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20240322 | 185300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20240322 | 185200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20240322 | 185100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20240322 | 185000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20240322 | 184900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 33 | 20240322 | 184800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20240322 | 184700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20240322 | 184600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20240322 | 184500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20240322 | 184400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20240322 | 184300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20240322 | 184200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20240322 | 184100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20240322 | 184000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20240322 | 183900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20240322 | 183800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20240322 | 183700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20240322 | 183600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20240322 | 183500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20240322 | 183400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20240322 | 183300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20240322 | 183200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20240322 | 183100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20240322 | 183000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20240322 | 182900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20240322 | 182800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20240322 | 182700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20240322 | 182600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20240322 | 182500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20240322 | 182400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20240322 | 182300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20240322 | 182200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20240322 | 182100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20240322 | 182000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20240322 | 181900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 63 | 20240322 | 181800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20240322 | 181700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20240322 | 181600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20240322 | 181500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20240322 | 181400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20240322 | 181300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20240322 | 181200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20240322 | 181100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20240322 | 181000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20240322 | 180900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20240322 | 180800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20240322 | 180700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20240322 | 180600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20240322 | 180500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20240322 | 180400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20240322 | 180300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20240322 | 180200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20240322 | 180100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20240322 | 180000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20240322 | 175900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20240322 | 175800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20240322 | 175700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20240322 | 175600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20240322 | 175500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20240322 | 175400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20240322 | 175300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20240322 | 175200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20240322 | 175100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20240322 | 175000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20240322 | 174900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 93 | 20240322 | 174800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20240322 | 174700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20240322 | 174600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20240322 | 174500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20240322 | 174400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20240322 | 174300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20240322 | 174200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20240322 | 174100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20240322 | 174000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20240322 | 173900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20240322 | 173800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20240322 | 173700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20240322 | 173600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20240322 | 173500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20240322 | 173400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20240322 | 173300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20240322 | 173200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20240322 | 173100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20240322 | 173000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20240322 | 172900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20240322 | 172800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20240322 | 172700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20240322 | 172600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20240322 | 172500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20240322 | 172400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20240322 | 172300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20240322 | 172200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20240322 | 172100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20240322 | 172000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20240322 | 171900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 123 | 20240322 | 171800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20240322 | 171700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20240322 | 171600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20240322 | 171500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20240322 | 171400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20240322 | 171300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20240322 | 171200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20240322 | 171100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20240322 | 171000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20240322 | 170900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20240322 | 170800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20240322 | 170700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20240322 | 170600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20240322 | 170500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20240322 | 170400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20240322 | 170300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20240322 | 170200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20240322 | 170100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20240322 | 170000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20240322 | 165900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20240322 | 165800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20240322 | 165700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20240322 | 165600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20240322 | 165500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20240322 | 165400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20240322 | 165300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20240322 | 165200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20240322 | 165100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20240322 | 165000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20240322 | 164900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 153 | 20240322 | 164800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20240322 | 164700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20240322 | 164600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20240322 | 164500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20240322 | 164400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20240322 | 164300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20240322 | 164200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20240322 | 164100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20240322 | 164000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20240322 | 163900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20240322 | 163800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20240322 | 163700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20240322 | 163600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20240322 | 163500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20240322 | 163400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20240322 | 163300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20240322 | 163200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20240322 | 163100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20240322 | 163000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20240322 | 162900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20240322 | 162800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20240322 | 162700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20240322 | 162600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20240322 | 162500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20240322 | 162400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20240322 | 162300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20240322 | 162200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20240322 | 162100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20240322 | 162000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20240322 | 161900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 183 | 20240322 | 161800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20240322 | 161700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20240322 | 161600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20240322 | 161500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20240322 | 161400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20240322 | 161300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20240322 | 161200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20240322 | 161100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20240322 | 161000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20240322 | 160900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20240322 | 160800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20240322 | 160700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20240322 | 160600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20240322 | 160500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20240322 | 160400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20240322 | 160300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20240322 | 160200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20240322 | 160100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20240322 | 160000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20240322 | 155900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20240322 | 155800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20240322 | 155700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20240322 | 155600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20240322 | 155500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20240322 | 155400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20240322 | 155300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20240322 | 155200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20240322 | 155100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20240322 | 155000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20240322 | 154900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 213 | 20240322 | 154800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20240322 | 154700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20240322 | 154600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20240322 | 154500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20240322 | 154400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20240322 | 154300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20240322 | 154200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20240322 | 154100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20240322 | 154000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20240322 | 153900 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20240322 | 153800 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20240322 | 153700 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20240322 | 153600 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20240322 | 153500 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20240322 | 153400 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20240322 | 153300 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20240322 | 153200 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 230 | 20240322 | 153100 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 231 | 20240322 | 153000 | 7572857400 | 58100 | 58100 | 58100 | 58100 | 3377 |
| 232 | 20240322 | 152900 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 233 | 20240322 | 152800 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 234 | 20240322 | 152700 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 235 | 20240322 | 152600 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 236 | 20240322 | 152500 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 237 | 20240322 | 152400 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 238 | 20240322 | 152300 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 239 | 20240322 | 152200 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 240 | 20240322 | 152100 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 241 | 20240322 | 152000 | 7376653700 | 58000 | 58000 | 58000 | 58000 | 0 |
| 242 | 20240322 | 151900 | 7376653700 | 58000 | 58000 | 58000 | 57900 | 153 |
| 243 | 20240322 | 151800 | 7367787300 | 58000 | 57900 | 58000 | 57900 | 30 |
| 244 | 20240322 | 151700 | 7366048500 | 57900 | 57900 | 58000 | 57900 | 469 |
| 245 | 20240322 | 151600 | 7338886300 | 58000 | 57900 | 58000 | 57900 | 160 |
| 246 | 20240322 | 151500 | 7329616900 | 57900 | 58000 | 58000 | 57800 | 145 |
| 247 | 20240322 | 151400 | 7321221500 | 58000 | 57900 | 58000 | 57800 | 80 |
| 248 | 20240322 | 151300 | 7316589500 | 57900 | 58100 | 58100 | 57900 | 1001 |
| 249 | 20240322 | 151200 | 7258542700 | 58100 | 57900 | 58100 | 57800 | 385 |
| 250 | 20240322 | 151100 | 7236222500 | 57900 | 57900 | 57900 | 57800 | 92 |
| 251 | 20240322 | 151000 | 7230898900 | 57900 | 57700 | 57900 | 57600 | 2384 |
| 252 | 20240322 | 150900 | 7093273800 | 57600 | 57800 | 57800 | 57600 | 788 |
| 253 | 20240322 | 150800 | 7047803600 | 57700 | 57700 | 57800 | 57700 | 97 |
| 254 | 20240322 | 150700 | 7042204300 | 57900 | 57900 | 57900 | 57700 | 226 |
| 255 | 20240322 | 150600 | 7029153500 | 57800 | 57900 | 57900 | 57700 | 160 |
| 256 | 20240322 | 150500 | 7019913600 | 57800 | 57700 | 57800 | 57700 | 164 |
| 257 | 20240322 | 150400 | 7010440800 | 57700 | 57900 | 57900 | 57700 | 99 |
| 258 | 20240322 | 150300 | 7004724500 | 57900 | 57800 | 57900 | 57800 | 25 |
| 259 | 20240322 | 150200 | 7003278600 | 57800 | 57800 | 57800 | 57800 | 182 |
| 260 | 20240322 | 150100 | 6992759000 | 58000 | 58000 | 58000 | 57800 | 244 |
| 261 | 20240322 | 150000 | 6978655000 | 57800 | 58000 | 58000 | 57800 | 8 |
| 262 | 20240322 | 145900 | 6978192400 | 57800 | 57900 | 57900 | 57800 | 422 |
| 263 | 20240322 | 145800 | 6953771000 | 57800 | 57900 | 57900 | 57800 | 81 |
| 264 | 20240322 | 145700 | 6949088200 | 57800 | 57700 | 57800 | 57700 | 185 |
| 265 | 20240322 | 145600 | 6938397200 | 57700 | 57700 | 57700 | 57700 | 191 |
| 266 | 20240322 | 145500 | 6927376500 | 57700 | 57700 | 57700 | 57700 | 260 |
| 267 | 20240322 | 145400 | 6912374500 | 57700 | 57800 | 57800 | 57700 | 354 |
| 268 | 20240322 | 145300 | 6891935300 | 57700 | 57800 | 57800 | 57700 | 48 |
| 269 | 20240322 | 145200 | 6889165600 | 57700 | 57800 | 57800 | 57700 | 44 |
| 270 | 20240322 | 145100 | 6886626400 | 57800 | 57700 | 57800 | 57700 | 142 |
| 271 | 20240322 | 145000 | 6878427800 | 57700 | 57700 | 57700 | 57700 | 46 |
| 272 | 20240322 | 144900 | 6875773600 | 57800 | 57800 | 57800 | 57800 | 110 |
| 273 | 20240322 | 144800 | 6869415600 | 57700 | 57800 | 57800 | 57700 | 239 |
| 274 | 20240322 | 144700 | 6855602100 | 57800 | 57800 | 57800 | 57800 | 61 |
| 275 | 20240322 | 144600 | 6852076300 | 57800 | 57900 | 57900 | 57800 | 44 |
| 276 | 20240322 | 144500 | 6849529600 | 57900 | 57700 | 57900 | 57700 | 609 |
| 277 | 20240322 | 144400 | 6814363600 | 57700 | 57800 | 57800 | 57700 | 262 |
| 278 | 20240322 | 144300 | 6799223800 | 57700 | 57800 | 57800 | 57700 | 534 |
| 279 | 20240322 | 144200 | 6768369800 | 57800 | 57900 | 57900 | 57800 | 228 |
| 280 | 20240322 | 144100 | 6755169400 | 57900 | 58000 | 58000 | 57900 | 257 |
| 281 | 20240322 | 144000 | 6740272500 | 58100 | 58200 | 58200 | 58100 | 467 |
| 282 | 20240322 | 143900 | 6713111900 | 58200 | 58100 | 58200 | 58000 | 633 |
| 283 | 20240322 | 143800 | 6676322100 | 58100 | 58000 | 58100 | 58000 | 903 |
| 284 | 20240322 | 143700 | 6623908400 | 57900 | 57800 | 57900 | 57800 | 776 |
| 285 | 20240322 | 143600 | 6578978800 | 57900 | 57800 | 57900 | 57800 | 185 |
| 286 | 20240322 | 143500 | 6568271100 | 57800 | 57800 | 57800 | 57800 | 306 |
| 287 | 20240322 | 143400 | 6550584300 | 57800 | 57700 | 57800 | 57700 | 27 |
| 288 | 20240322 | 143300 | 6549024600 | 57600 | 57700 | 57700 | 57600 | 118 |
| 289 | 20240322 | 143200 | 6542220300 | 57700 | 57700 | 57700 | 57700 | 274 |
| 290 | 20240322 | 143100 | 6526410500 | 57700 | 57700 | 57700 | 57600 | 20 |
| 291 | 20240322 | 143000 | 6525257200 | 57600 | 57700 | 57700 | 57600 | 82 |
| 292 | 20240322 | 142900 | 6520533800 | 57700 | 57600 | 57700 | 57600 | 239 |
| 293 | 20240322 | 142800 | 6506764900 | 57600 | 57600 | 57600 | 57600 | 117 |
| 294 | 20240322 | 142700 | 6500025700 | 57600 | 57600 | 57600 | 57600 | 175 |
| 295 | 20240322 | 142600 | 6489945700 | 57600 | 57700 | 57700 | 57600 | 34 |
| 296 | 20240322 | 142500 | 6487986600 | 57600 | 57600 | 57600 | 57600 | 140 |
| 297 | 20240322 | 142400 | 6479922600 | 57700 | 57600 | 57700 | 57600 | 1169 |
| 298 | 20240322 | 142300 | 6412497200 | 57600 | 57600 | 57600 | 57600 | 811 |
| 299 | 20240322 | 142200 | 6365783600 | 57600 | 57600 | 57700 | 57600 | 47 |
| 300 | 20240322 | 142100 | 6363076300 | 57600 | 57600 | 57600 | 57600 | 92 |
| 301 | 20240322 | 142000 | 6357777100 | 57600 | 57600 | 57700 | 57600 | 228 |
| 302 | 20240322 | 141900 | 6344640800 | 57600 | 57700 | 57700 | 57600 | 277 |
| 303 | 20240322 | 141800 | 6328658700 | 57700 | 57700 | 57700 | 57700 | 87 |
| 304 | 20240322 | 141700 | 6323638800 | 57700 | 57700 | 57800 | 57700 | 30 |
| 305 | 20240322 | 141600 | 6321907700 | 57700 | 57800 | 57800 | 57700 | 30 |
| 306 | 20240322 | 141500 | 6320176300 | 57700 | 57700 | 57700 | 57700 | 98 |
| 307 | 20240322 | 141400 | 6314521700 | 57700 | 57700 | 57700 | 57700 | 149 |
| 308 | 20240322 | 141300 | 6305924400 | 57700 | 57700 | 57800 | 57700 | 36 |
| 309 | 20240322 | 141200 | 6303846900 | 57700 | 57800 | 57800 | 57700 | 230 |
| 310 | 20240322 | 141100 | 6290557000 | 57800 | 57800 | 57800 | 57800 | 21 |
| 311 | 20240322 | 141000 | 6289343200 | 57800 | 57800 | 57900 | 57800 | 94 |
| 312 | 20240322 | 140900 | 6283909600 | 57800 | 57900 | 57900 | 57800 | 349 |
| 313 | 20240322 | 140800 | 6263706500 | 57900 | 58000 | 58100 | 57900 | 89 |
| 314 | 20240322 | 140700 | 6258545800 | 57900 | 57700 | 57900 | 57700 | 409 |
| 315 | 20240322 | 140600 | 6234910500 | 57700 | 57700 | 57700 | 57700 | 43 |
| 316 | 20240322 | 140500 | 6232429400 | 57700 | 57700 | 57800 | 57700 | 78 |
| 317 | 20240322 | 140400 | 6227927800 | 57700 | 57700 | 57700 | 57700 | 88 |
| 318 | 20240322 | 140300 | 6222850200 | 57800 | 57700 | 57800 | 57700 | 26 |
| 319 | 20240322 | 140200 | 6221349400 | 57800 | 57700 | 57800 | 57700 | 33 |
| 320 | 20240322 | 140100 | 6219445200 | 57700 | 57700 | 57800 | 57700 | 226 |
| 321 | 20240322 | 140000 | 6206404000 | 57700 | 57900 | 57900 | 57700 | 53 |
| 322 | 20240322 | 135900 | 6203344600 | 57800 | 57800 | 57800 | 57800 | 306 |
| 323 | 20240322 | 135800 | 6185657800 | 57800 | 57800 | 57900 | 57800 | 208 |
| 324 | 20240322 | 135700 | 6173634100 | 57800 | 57800 | 57900 | 57800 | 265 |
| 325 | 20240322 | 135600 | 6158313800 | 57800 | 57700 | 57800 | 57700 | 222 |
| 326 | 20240322 | 135500 | 6145485400 | 57600 | 57700 | 57800 | 57600 | 229 |
| 327 | 20240322 | 135400 | 6132278900 | 57700 | 57700 | 57700 | 57700 | 28 |
| 328 | 20240322 | 135300 | 6130663300 | 57700 | 57700 | 57700 | 57700 | 125 |
| 329 | 20240322 | 135200 | 6123450800 | 57700 | 57700 | 57700 | 57600 | 383 |
| 330 | 20240322 | 135100 | 6101355400 | 57700 | 57600 | 57700 | 57600 | 39 |
| 331 | 20240322 | 135000 | 6099108100 | 57600 | 57600 | 57600 | 57600 | 66 |
| 332 | 20240322 | 134900 | 6095306500 | 57600 | 57600 | 57600 | 57600 | 339 |
| 333 | 20240322 | 134800 | 6075780100 | 57600 | 57700 | 57700 | 57600 | 155 |
| 334 | 20240322 | 134700 | 6066845400 | 57600 | 57600 | 57600 | 57600 | 45 |
| 335 | 20240322 | 134600 | 6064253400 | 57600 | 57800 | 57800 | 57600 | 107 |
| 336 | 20240322 | 134500 | 6058079200 | 57800 | 57700 | 57800 | 57700 | 41 |
| 337 | 20240322 | 134400 | 6055711600 | 57700 | 57700 | 57800 | 57700 | 53 |
| 338 | 20240322 | 134300 | 6052653400 | 57700 | 57700 | 57700 | 57700 | 104 |
| 339 | 20240322 | 134200 | 6046652600 | 57700 | 57700 | 57700 | 57700 | 0 |
| 340 | 20240322 | 134100 | 6046652600 | 57700 | 57700 | 57700 | 57700 | 119 |
| 341 | 20240322 | 134000 | 6039786300 | 57700 | 57700 | 57800 | 57700 | 235 |
| 342 | 20240322 | 133900 | 6026216700 | 57700 | 57700 | 57700 | 57600 | 163 |
| 343 | 20240322 | 133800 | 6016812400 | 57700 | 57700 | 57800 | 57700 | 134 |
| 344 | 20240322 | 133700 | 6009077000 | 57700 | 57800 | 57800 | 57700 | 238 |
| 345 | 20240322 | 133600 | 5995343000 | 57800 | 57700 | 57800 | 57700 | 205 |
| 346 | 20240322 | 133500 | 5983514400 | 57800 | 57800 | 57800 | 57800 | 616 |
| 347 | 20240322 | 133400 | 5947909600 | 57800 | 57900 | 57900 | 57800 | 57 |
| 348 | 20240322 | 133300 | 5944614200 | 57900 | 58000 | 58000 | 57900 | 77 |
| 349 | 20240322 | 133200 | 5940154800 | 57900 | 57800 | 57900 | 57800 | 296 |
| 350 | 20240322 | 133100 | 5923017700 | 57700 | 57700 | 57800 | 57700 | 87 |
| 351 | 20240322 | 133000 | 5917996600 | 57700 | 57900 | 57900 | 57700 | 59 |
| 352 | 20240322 | 132900 | 5914589300 | 57900 | 57800 | 57900 | 57800 | 136 |
| 353 | 20240322 | 132800 | 5906727400 | 57900 | 57800 | 57900 | 57800 | 44 |
| 354 | 20240322 | 132700 | 5904182800 | 57800 | 57800 | 57800 | 57800 | 76 |
| 355 | 20240322 | 132600 | 5899790000 | 57800 | 57800 | 57900 | 57800 | 862 |
| 356 | 20240322 | 132500 | 5849965100 | 57800 | 57700 | 57800 | 57700 | 39 |
| 357 | 20240322 | 132400 | 5847714700 | 57700 | 57700 | 57700 | 57700 | 49 |
| 358 | 20240322 | 132300 | 5844887400 | 57700 | 57700 | 57700 | 57700 | 169 |
| 359 | 20240322 | 132200 | 5835136100 | 57700 | 57700 | 57700 | 57700 | 11 |
| 360 | 20240322 | 132100 | 5834501400 | 57700 | 57800 | 57800 | 57700 | 169 |
| 361 | 20240322 | 132000 | 5824743400 | 57800 | 57800 | 57800 | 57800 | 540 |
| 362 | 20240322 | 131900 | 5793531400 | 57800 | 57800 | 57800 | 57700 | 83 |
| 363 | 20240322 | 131800 | 5788736000 | 57800 | 57800 | 57800 | 57800 | 37 |
| 364 | 20240322 | 131700 | 5786597400 | 57800 | 57900 | 57900 | 57800 | 270 |
| 365 | 20240322 | 131600 | 5770989400 | 57800 | 57900 | 57900 | 57800 | 116 |
| 366 | 20240322 | 131500 | 5764273600 | 57900 | 57800 | 57900 | 57800 | 831 |
| 367 | 20240322 | 131400 | 5716160100 | 57900 | 57800 | 57900 | 57800 | 112 |
| 368 | 20240322 | 131300 | 5709684800 | 57700 | 57800 | 57900 | 57700 | 394 |
| 369 | 20240322 | 131200 | 5686936400 | 57900 | 57700 | 58000 | 57700 | 1136 |
| 370 | 20240322 | 131100 | 5621170300 | 57700 | 57700 | 57700 | 57700 | 348 |
| 371 | 20240322 | 131000 | 5601090700 | 57500 | 57500 | 57600 | 57500 | 647 |
| 372 | 20240322 | 130900 | 5563835200 | 57500 | 57500 | 57600 | 57500 | 250 |
| 373 | 20240322 | 130800 | 5549460100 | 57500 | 57600 | 57600 | 57500 | 390 |
| 374 | 20240322 | 130700 | 5527018400 | 57600 | 57600 | 57700 | 57600 | 124 |
| 375 | 20240322 | 130600 | 5519875200 | 57600 | 57500 | 57600 | 57500 | 75 |
| 376 | 20240322 | 130500 | 5515560500 | 57500 | 57500 | 57500 | 57500 | 84 |
| 377 | 20240322 | 130400 | 5510730500 | 57500 | 57500 | 57500 | 57500 | 155 |
| 378 | 20240322 | 130300 | 5501818000 | 57500 | 57600 | 57600 | 57500 | 1012 |
| 379 | 20240322 | 130200 | 5443573500 | 57700 | 57600 | 57700 | 57600 | 124 |
| 380 | 20240322 | 130100 | 5436430000 | 57600 | 57600 | 57600 | 57600 | 449 |
| 381 | 20240322 | 130000 | 5410567600 | 57600 | 57600 | 57700 | 57500 | 1903 |
| 382 | 20240322 | 125900 | 5300779200 | 57600 | 57700 | 57700 | 57600 | 674 |
| 383 | 20240322 | 125800 | 5261946500 | 57600 | 57500 | 57600 | 57500 | 466 |
| 384 | 20240322 | 125700 | 5235108100 | 57500 | 57500 | 57500 | 57500 | 131 |
| 385 | 20240322 | 125600 | 5227575600 | 57500 | 57500 | 57500 | 57400 | 571 |
| 386 | 20240322 | 125500 | 5194760100 | 57500 | 57500 | 57500 | 57500 | 62 |
| 387 | 20240322 | 125400 | 5191195100 | 57500 | 57500 | 57500 | 57500 | 124 |
| 388 | 20240322 | 125300 | 5184065100 | 57500 | 57500 | 57600 | 57500 | 52 |
| 389 | 20240322 | 125200 | 5181073900 | 57500 | 57600 | 57600 | 57500 | 156 |
| 390 | 20240322 | 125100 | 5172103700 | 57600 | 57500 | 57600 | 57500 | 198 |
| 391 | 20240322 | 125000 | 5160707700 | 57500 | 57500 | 57500 | 57500 | 160 |
| 392 | 20240322 | 124900 | 5151507700 | 57600 | 57500 | 57600 | 57500 | 528 |
| 393 | 20240322 | 124800 | 5121147600 | 57500 | 57500 | 57600 | 57500 | 175 |
| 394 | 20240322 | 124700 | 5111084000 | 57500 | 57500 | 57500 | 57400 | 1317 |
| 395 | 20240322 | 124600 | 5035483900 | 57500 | 57400 | 57500 | 57400 | 187 |
| 396 | 20240322 | 124500 | 5024745200 | 57400 | 57500 | 57500 | 57400 | 399 |
| 397 | 20240322 | 124400 | 5001841800 | 57500 | 57500 | 57500 | 57500 | 65 |
| 398 | 20240322 | 124300 | 4998104300 | 57500 | 57500 | 57500 | 57500 | 52 |
| 399 | 20240322 | 124200 | 4995114300 | 57600 | 57500 | 57600 | 57500 | 137 |
| 400 | 20240322 | 124100 | 4987236500 | 57500 | 57500 | 57500 | 57500 | 193 |
| 401 | 20240322 | 124000 | 4976139000 | 57500 | 57600 | 57600 | 57500 | 56 |
| 402 | 20240322 | 123900 | 4972918800 | 57500 | 57600 | 57600 | 57500 | 99 |
| 403 | 20240322 | 123800 | 4967226200 | 57600 | 57500 | 57600 | 57500 | 70 |
| 404 | 20240322 | 123700 | 4963200000 | 57500 | 57500 | 57600 | 57500 | 251 |
| 405 | 20240322 | 123600 | 4948757300 | 57500 | 57500 | 57600 | 57500 | 73 |
| 406 | 20240322 | 123500 | 4944557700 | 57600 | 57500 | 57600 | 57500 | 98 |
| 407 | 20240322 | 123400 | 4938919500 | 57500 | 57500 | 57500 | 57500 | 170 |
| 408 | 20240322 | 123300 | 4929144500 | 57400 | 57500 | 57500 | 57400 | 62 |
| 409 | 20240322 | 123200 | 4925581500 | 57500 | 57500 | 57500 | 57500 | 246 |
| 410 | 20240322 | 123100 | 4911436500 | 57500 | 57500 | 57500 | 57500 | 100 |
| 411 | 20240322 | 123000 | 4905686500 | 57500 | 57400 | 57500 | 57400 | 1755 |
| 412 | 20240322 | 122900 | 4804775600 | 57400 | 57400 | 57500 | 57400 | 177 |
| 413 | 20240322 | 122800 | 4794615700 | 57400 | 57400 | 57400 | 57400 | 195 |
| 414 | 20240322 | 122700 | 4783422700 | 57400 | 57400 | 57400 | 57400 | 65 |
| 415 | 20240322 | 122600 | 4779691700 | 57400 | 57500 | 57500 | 57400 | 90 |
| 416 | 20240322 | 122500 | 4774524500 | 57600 | 57600 | 57600 | 57500 | 551 |
| 417 | 20240322 | 122400 | 4742840300 | 57600 | 57600 | 57600 | 57600 | 24 |
| 418 | 20240322 | 122300 | 4741457900 | 57600 | 57400 | 57600 | 57400 | 301 |
| 419 | 20240322 | 122200 | 4724133400 | 57400 | 57400 | 57400 | 57400 | 296 |
| 420 | 20240322 | 122100 | 4707143000 | 57400 | 57400 | 57400 | 57400 | 76 |
| 421 | 20240322 | 122000 | 4702780600 | 57400 | 57400 | 57400 | 57400 | 64 |
| 422 | 20240322 | 121900 | 4699107000 | 57400 | 57400 | 57500 | 57400 | 61 |
| 423 | 20240322 | 121800 | 4695605500 | 57400 | 57400 | 57500 | 57400 | 176 |
| 424 | 20240322 | 121700 | 4685501800 | 57400 | 57400 | 57500 | 57400 | 39 |
| 425 | 20240322 | 121600 | 4683262000 | 57400 | 57500 | 57500 | 57400 | 519 |
| 426 | 20240322 | 121500 | 4653422300 | 57500 | 57500 | 57500 | 57500 | 47 |
| 427 | 20240322 | 121400 | 4650719800 | 57500 | 57500 | 57500 | 57500 | 128 |
| 428 | 20240322 | 121300 | 4643359800 | 57500 | 57500 | 57500 | 57500 | 213 |
| 429 | 20240322 | 121200 | 4631112300 | 57500 | 57500 | 57500 | 57500 | 75 |
| 430 | 20240322 | 121100 | 4626799800 | 57500 | 57500 | 57500 | 57500 | 45 |
| 431 | 20240322 | 121000 | 4624212300 | 57500 | 57600 | 57600 | 57500 | 16 |
| 432 | 20240322 | 120900 | 4623292000 | 57600 | 57500 | 57600 | 57500 | 48 |
| 433 | 20240322 | 120800 | 4620531900 | 57500 | 57500 | 57500 | 57500 | 81 |
| 434 | 20240322 | 120700 | 4615874400 | 57500 | 57500 | 57500 | 57500 | 153 |
| 435 | 20240322 | 120600 | 4607076900 | 57500 | 57500 | 57500 | 57400 | 124 |
| 436 | 20240322 | 120500 | 4599959100 | 57500 | 57500 | 57500 | 57500 | 478 |
| 437 | 20240322 | 120400 | 4572474100 | 57600 | 57600 | 57600 | 57600 | 318 |
| 438 | 20240322 | 120300 | 4554157300 | 57600 | 57700 | 57700 | 57600 | 54 |
| 439 | 20240322 | 120200 | 4551044000 | 57700 | 57700 | 57700 | 57600 | 197 |
| 440 | 20240322 | 120100 | 4539679700 | 57600 | 57600 | 57600 | 57600 | 43 |
| 441 | 20240322 | 120000 | 4537202900 | 57600 | 57500 | 57600 | 57500 | 374 |
| 442 | 20240322 | 115900 | 4515664200 | 57500 | 57400 | 57500 | 57400 | 281 |
| 443 | 20240322 | 115800 | 4499506900 | 57400 | 57500 | 57500 | 57400 | 335 |
| 444 | 20240322 | 115700 | 4480245200 | 57500 | 57600 | 57600 | 57500 | 523 |
| 445 | 20240322 | 115600 | 4450170000 | 57600 | 57700 | 57700 | 57600 | 35 |
| 446 | 20240322 | 115500 | 4448153400 | 57600 | 57700 | 57700 | 57600 | 222 |
| 447 | 20240322 | 115400 | 4435364800 | 57700 | 57700 | 57700 | 57600 | 110 |
| 448 | 20240322 | 115300 | 4429018800 | 57700 | 57700 | 57700 | 57600 | 161 |
| 449 | 20240322 | 115200 | 4419729900 | 57700 | 57600 | 57700 | 57600 | 109 |
| 450 | 20240322 | 115100 | 4413443500 | 57600 | 57600 | 57700 | 57600 | 47 |
| 451 | 20240322 | 115000 | 4410736200 | 57600 | 57600 | 57600 | 57600 | 845 |
| 452 | 20240322 | 114900 | 4362064200 | 57500 | 57500 | 57600 | 57500 | 166 |
| 453 | 20240322 | 114800 | 4352518100 | 57500 | 57500 | 57500 | 57500 | 47 |
| 454 | 20240322 | 114700 | 4349815600 | 57500 | 57500 | 57500 | 57500 | 330 |
| 455 | 20240322 | 114600 | 4330840600 | 57500 | 57500 | 57500 | 57500 | 225 |
| 456 | 20240322 | 114500 | 4317903100 | 57400 | 57400 | 57500 | 57300 | 637 |
| 457 | 20240322 | 114400 | 4281302500 | 57300 | 57400 | 57400 | 57300 | 524 |
| 458 | 20240322 | 114300 | 4251230800 | 57400 | 57400 | 57400 | 57400 | 51 |
| 459 | 20240322 | 114200 | 4248303400 | 57400 | 57500 | 57500 | 57400 | 631 |
| 460 | 20240322 | 114100 | 4212083000 | 57500 | 57500 | 57500 | 57400 | 64 |
| 461 | 20240322 | 114000 | 4208407600 | 57400 | 57400 | 57500 | 57400 | 234 |
| 462 | 20240322 | 113900 | 4194975900 | 57400 | 57500 | 57600 | 57400 | 335 |
| 463 | 20240322 | 113800 | 4175727000 | 57600 | 57500 | 57600 | 57500 | 551 |
| 464 | 20240322 | 113700 | 4144044300 | 57500 | 57600 | 57600 | 57500 | 291 |
| 465 | 20240322 | 113600 | 4127301400 | 57600 | 57600 | 57600 | 57600 | 210 |
| 466 | 20240322 | 113500 | 4115205400 | 57600 | 57600 | 57600 | 57500 | 551 |
| 467 | 20240322 | 113400 | 4083468500 | 57500 | 57700 | 57700 | 57500 | 641 |
| 468 | 20240322 | 113300 | 4046541200 | 57700 | 57700 | 57800 | 57700 | 85 |
| 469 | 20240322 | 113200 | 4041635300 | 57700 | 57800 | 57800 | 57700 | 472 |
| 470 | 20240322 | 113100 | 4014369100 | 57800 | 57900 | 57900 | 57800 | 34 |
| 471 | 20240322 | 113000 | 4012401400 | 57900 | 57900 | 57900 | 57900 | 159 |
| 472 | 20240322 | 112900 | 4003195300 | 57900 | 57900 | 57900 | 57800 | 414 |
| 473 | 20240322 | 112800 | 3979228900 | 57900 | 57800 | 57900 | 57800 | 81 |
| 474 | 20240322 | 112700 | 3974540700 | 57800 | 57800 | 57900 | 57800 | 894 |
| 475 | 20240322 | 112600 | 3922804800 | 57800 | 57700 | 57800 | 57700 | 149 |
| 476 | 20240322 | 112500 | 3914195800 | 57700 | 57700 | 57800 | 57600 | 533 |
| 477 | 20240322 | 112400 | 3883441400 | 57700 | 57600 | 57700 | 57500 | 1730 |
| 478 | 20240322 | 112300 | 3783781900 | 57500 | 57600 | 57700 | 57400 | 1642 |
| 479 | 20240322 | 112200 | 3689360400 | 57500 | 57800 | 57800 | 57500 | 2756 |
| 480 | 20240322 | 112100 | 3530681800 | 57700 | 57700 | 57700 | 57700 | 512 |
| 481 | 20240322 | 112000 | 3501139400 | 57700 | 57700 | 57700 | 57700 | 345 |
| 482 | 20240322 | 111900 | 3481232900 | 57800 | 57700 | 57800 | 57700 | 364 |
| 483 | 20240322 | 111800 | 3460223700 | 57700 | 57700 | 57700 | 57700 | 41 |
| 484 | 20240322 | 111700 | 3457858000 | 57700 | 57800 | 57800 | 57700 | 125 |
| 485 | 20240322 | 111600 | 3450643800 | 57800 | 57800 | 57800 | 57700 | 334 |
| 486 | 20240322 | 111500 | 3431342100 | 57800 | 57700 | 57900 | 57700 | 436 |
| 487 | 20240322 | 111400 | 3406141700 | 57700 | 57900 | 57900 | 57700 | 886 |
| 488 | 20240322 | 111300 | 3354937700 | 57900 | 57900 | 57900 | 57900 | 1 |
| 489 | 20240322 | 111200 | 3354879800 | 57900 | 57900 | 57900 | 57800 | 44 |
| 490 | 20240322 | 111100 | 3352333900 | 57800 | 57900 | 57900 | 57800 | 136 |
| 491 | 20240322 | 111000 | 3344472400 | 57900 | 58000 | 58000 | 57800 | 211 |
| 492 | 20240322 | 110900 | 3332268300 | 57800 | 57800 | 57900 | 57800 | 228 |
| 493 | 20240322 | 110800 | 3319086900 | 57900 | 58000 | 58100 | 57900 | 1835 |
| 494 | 20240322 | 110700 | 3212694200 | 58000 | 58000 | 58100 | 58000 | 61 |
| 495 | 20240322 | 110600 | 3209154200 | 58000 | 58100 | 58100 | 58000 | 47 |
| 496 | 20240322 | 110500 | 3206424500 | 58100 | 58100 | 58200 | 58100 | 58 |
| 497 | 20240322 | 110400 | 3203054600 | 58100 | 58100 | 58100 | 58000 | 335 |
| 498 | 20240322 | 110300 | 3183606400 | 58100 | 58100 | 58100 | 58100 | 663 |
| 499 | 20240322 | 110200 | 3145086100 | 58100 | 58100 | 58200 | 58100 | 253 |
| 500 | 20240322 | 110100 | 3130386000 | 58100 | 58100 | 58200 | 58100 | 759 |
| 501 | 20240322 | 110000 | 3086284300 | 58100 | 58400 | 58600 | 58100 | 1130 |
| 502 | 20240322 | 105900 | 3020429500 | 58300 | 58200 | 58300 | 58200 | 129 |
| 503 | 20240322 | 105800 | 3012920400 | 58200 | 58200 | 58300 | 58200 | 29 |
| 504 | 20240322 | 105700 | 3011232300 | 58200 | 58300 | 58400 | 58200 | 459 |
| 505 | 20240322 | 105600 | 2984469200 | 58300 | 58300 | 58300 | 58300 | 52 |
| 506 | 20240322 | 105500 | 2981437600 | 58300 | 58400 | 58600 | 58300 | 418 |
| 507 | 20240322 | 105400 | 2957044100 | 58600 | 58100 | 58800 | 58100 | 511 |
| 508 | 20240322 | 105300 | 2927190300 | 58200 | 58300 | 58300 | 58200 | 1031 |
| 509 | 20240322 | 105200 | 2867185900 | 58200 | 58400 | 58400 | 58200 | 2318 |
| 510 | 20240322 | 105100 | 2732232600 | 58300 | 58300 | 58300 | 58200 | 669 |
| 511 | 20240322 | 105000 | 2693230600 | 58200 | 58200 | 58200 | 58200 | 118 |
| 512 | 20240322 | 104900 | 2686363000 | 58300 | 58500 | 58500 | 58300 | 429 |
| 513 | 20240322 | 104800 | 2661307200 | 58500 | 58400 | 58800 | 58300 | 1468 |
| 514 | 20240322 | 104700 | 2575609700 | 58400 | 58400 | 58400 | 58400 | 134 |
| 515 | 20240322 | 104600 | 2567784100 | 58300 | 58400 | 58400 | 58300 | 72 |
| 516 | 20240322 | 104500 | 2563584700 | 58300 | 58400 | 58500 | 58300 | 712 |
| 517 | 20240322 | 104400 | 2521992800 | 58400 | 58400 | 58400 | 58400 | 269 |
| 518 | 20240322 | 104300 | 2506283200 | 58400 | 58400 | 58500 | 58400 | 44 |
| 519 | 20240322 | 104200 | 2503713400 | 58500 | 58400 | 58600 | 58300 | 646 |
| 520 | 20240322 | 104100 | 2465935200 | 58400 | 58600 | 58600 | 58400 | 537 |
| 521 | 20240322 | 104000 | 2434527000 | 58600 | 58500 | 58600 | 58500 | 38 |
| 522 | 20240322 | 103900 | 2432303700 | 58600 | 58400 | 58900 | 58400 | 778 |
| 523 | 20240322 | 103800 | 2386716700 | 58400 | 58300 | 58400 | 58300 | 155 |
| 524 | 20240322 | 103700 | 2377678500 | 58300 | 58300 | 58400 | 58300 | 45 |
| 525 | 20240322 | 103600 | 2375054800 | 58300 | 58300 | 58500 | 58300 | 483 |
| 526 | 20240322 | 103500 | 2346829000 | 58300 | 58300 | 58400 | 58300 | 224 |
| 527 | 20240322 | 103400 | 2333769700 | 58400 | 58300 | 58400 | 58300 | 458 |
| 528 | 20240322 | 103300 | 2307067600 | 58300 | 58300 | 58600 | 58300 | 652 |
| 529 | 20240322 | 103200 | 2268958000 | 58300 | 58500 | 58500 | 58300 | 1645 |
| 530 | 20240322 | 103100 | 2172847200 | 58500 | 58500 | 58600 | 58500 | 143 |
| 531 | 20240322 | 103000 | 2164481600 | 58500 | 58600 | 58700 | 58500 | 433 |
| 532 | 20240322 | 102900 | 2139107900 | 58500 | 58600 | 58600 | 58500 | 13 |
| 533 | 20240322 | 102800 | 2138347100 | 58600 | 58500 | 58600 | 58500 | 31 |
| 534 | 20240322 | 102700 | 2136533500 | 58500 | 58500 | 58500 | 58500 | 221 |
| 535 | 20240322 | 102600 | 2123605000 | 58400 | 58400 | 58400 | 58400 | 3 |
| 536 | 20240322 | 102500 | 2123429800 | 58400 | 58300 | 58400 | 58300 | 54 |
| 537 | 20240322 | 102400 | 2120280400 | 58300 | 58300 | 58400 | 58300 | 150 |
| 538 | 20240322 | 102300 | 2111535000 | 58400 | 58400 | 58500 | 58400 | 1211 |
| 539 | 20240322 | 102200 | 2040811300 | 58500 | 58400 | 58500 | 58400 | 182 |
| 540 | 20240322 | 102100 | 2030177300 | 58500 | 58500 | 58500 | 58400 | 415 |
| 541 | 20240322 | 102000 | 2005899900 | 58500 | 58500 | 58600 | 58500 | 261 |
| 542 | 20240322 | 101900 | 1990627700 | 58500 | 58600 | 58600 | 58500 | 976 |
| 543 | 20240322 | 101800 | 1933435300 | 58600 | 58600 | 58600 | 58600 | 62 |
| 544 | 20240322 | 101700 | 1929802100 | 58700 | 58600 | 58700 | 58600 | 141 |
| 545 | 20240322 | 101600 | 1921528900 | 58700 | 58700 | 58700 | 58700 | 6 |
| 546 | 20240322 | 101500 | 1921176700 | 58700 | 58700 | 58700 | 58700 | 30 |
| 547 | 20240322 | 101400 | 1919415700 | 58700 | 58700 | 58700 | 58700 | 463 |
| 548 | 20240322 | 101300 | 1892237600 | 58700 | 58700 | 58700 | 58700 | 425 |
| 549 | 20240322 | 101200 | 1867290100 | 58800 | 58800 | 58800 | 58700 | 22 |
| 550 | 20240322 | 101100 | 1865997100 | 58800 | 58800 | 58900 | 58700 | 79 |
| 551 | 20240322 | 101000 | 1861352200 | 58800 | 58800 | 58800 | 58800 | 166 |
| 552 | 20240322 | 100900 | 1851591400 | 58800 | 58800 | 58900 | 58800 | 364 |
| 553 | 20240322 | 100800 | 1830188100 | 58800 | 58700 | 58800 | 58700 | 405 |
| 554 | 20240322 | 100700 | 1806414100 | 58700 | 58700 | 58900 | 58700 | 182 |
| 555 | 20240322 | 100600 | 1795705900 | 58700 | 58800 | 58800 | 58700 | 232 |
| 556 | 20240322 | 100500 | 1782067500 | 58900 | 58800 | 58900 | 58800 | 454 |
| 557 | 20240322 | 100400 | 1755334300 | 58900 | 58900 | 58900 | 58800 | 31 |
| 558 | 20240322 | 100300 | 1753509200 | 58900 | 58900 | 58900 | 58900 | 1 |
| 559 | 20240322 | 100200 | 1753450300 | 58700 | 58900 | 58900 | 58700 | 133 |
| 560 | 20240322 | 100100 | 1745618200 | 58900 | 58900 | 59000 | 58900 | 170 |
| 561 | 20240322 | 100000 | 1735601900 | 58900 | 58800 | 58900 | 58800 | 143 |
| 562 | 20240322 | 095900 | 1727181500 | 58700 | 58900 | 58900 | 58700 | 367 |
| 563 | 20240322 | 095800 | 1705602300 | 58900 | 58900 | 59000 | 58900 | 79 |
| 564 | 20240322 | 095700 | 1700948800 | 58900 | 58900 | 58900 | 58900 | 2 |
| 565 | 20240322 | 095600 | 1700831000 | 58900 | 58900 | 58900 | 58900 | 26 |
| 566 | 20240322 | 095500 | 1699299600 | 59000 | 59000 | 59000 | 59000 | 22 |
| 567 | 20240322 | 095400 | 1698001600 | 59000 | 59000 | 59100 | 59000 | 282 |
| 568 | 20240322 | 095300 | 1681363300 | 59000 | 59000 | 59000 | 59000 | 203 |
| 569 | 20240322 | 095200 | 1669386300 | 58900 | 58800 | 58900 | 58800 | 37 |
| 570 | 20240322 | 095100 | 1667207300 | 58900 | 58700 | 58900 | 58700 | 1725 |
| 571 | 20240322 | 095000 | 1565900400 | 58700 | 58700 | 58900 | 58700 | 337 |
| 572 | 20240322 | 094900 | 1546096000 | 58800 | 58800 | 58800 | 58800 | 8 |
| 573 | 20240322 | 094800 | 1545625600 | 58700 | 58800 | 58800 | 58700 | 86 |
| 574 | 20240322 | 094700 | 1540568900 | 58700 | 58700 | 58700 | 58600 | 627 |
| 575 | 20240322 | 094600 | 1503787000 | 58700 | 58700 | 58800 | 58700 | 376 |
| 576 | 20240322 | 094500 | 1481715700 | 58700 | 58700 | 58800 | 58700 | 945 |
| 577 | 20240322 | 094400 | 1426215900 | 58800 | 58800 | 58800 | 58800 | 58 |
| 578 | 20240322 | 094300 | 1422805500 | 58800 | 58800 | 58800 | 58700 | 887 |
| 579 | 20240322 | 094200 | 1370666500 | 58800 | 58800 | 58800 | 58800 | 50 |
| 580 | 20240322 | 094100 | 1367726500 | 58800 | 58900 | 58900 | 58800 | 936 |
| 581 | 20240322 | 094000 | 1312602400 | 58900 | 59000 | 59000 | 58900 | 1276 |
| 582 | 20240322 | 093900 | 1237440700 | 58900 | 58900 | 59000 | 58900 | 574 |
| 583 | 20240322 | 093800 | 1203595000 | 59000 | 59000 | 59000 | 59000 | 43 |
| 584 | 20240322 | 093700 | 1201058000 | 59000 | 58900 | 59000 | 58900 | 300 |
| 585 | 20240322 | 093600 | 1183359000 | 58900 | 59100 | 59100 | 58900 | 673 |
| 586 | 20240322 | 093500 | 1143653400 | 59100 | 59200 | 59200 | 59100 | 370 |
| 587 | 20240322 | 093400 | 1121783300 | 59200 | 59300 | 59300 | 59200 | 467 |
| 588 | 20240322 | 093300 | 1094126900 | 59200 | 59300 | 59300 | 59200 | 268 |
| 589 | 20240322 | 093200 | 1078255700 | 59200 | 59300 | 59300 | 59200 | 127 |
| 590 | 20240322 | 093100 | 1070728200 | 59100 | 59100 | 59300 | 59100 | 1795 |
| 591 | 20240322 | 093000 | 964416200 | 59000 | 59200 | 59200 | 59000 | 53 |
| 592 | 20240322 | 092900 | 961288000 | 59200 | 59000 | 59200 | 59000 | 115 |
| 593 | 20240322 | 092800 | 954500800 | 59200 | 59200 | 59200 | 59000 | 281 |
| 594 | 20240322 | 092700 | 937885000 | 59200 | 59200 | 59200 | 59200 | 126 |
| 595 | 20240322 | 092600 | 930425800 | 59100 | 59200 | 59200 | 59000 | 9 |
| 596 | 20240322 | 092500 | 929894300 | 59100 | 59300 | 59300 | 59100 | 279 |
| 597 | 20240322 | 092400 | 913360500 | 59300 | 59200 | 59300 | 59200 | 421 |
| 598 | 20240322 | 092300 | 888397700 | 59200 | 59200 | 59300 | 59200 | 377 |
| 599 | 20240322 | 092200 | 866075300 | 59000 | 58900 | 59100 | 58900 | 515 |
| 600 | 20240322 | 092100 | 835666100 | 58900 | 58800 | 58900 | 58700 | 67 |
| 601 | 20240322 | 092000 | 831731500 | 58700 | 58800 | 58800 | 58700 | 131 |
| 602 | 20240322 | 091900 | 824031800 | 58800 | 58800 | 58900 | 58800 | 506 |
| 603 | 20240322 | 091800 | 794269000 | 58800 | 58900 | 58900 | 58800 | 239 |
| 604 | 20240322 | 091700 | 780214400 | 58900 | 58900 | 58900 | 58800 | 193 |
| 605 | 20240322 | 091600 | 768860100 | 58900 | 59000 | 59100 | 58900 | 604 |
| 606 | 20240322 | 091500 | 733257300 | 59000 | 59100 | 59200 | 59000 | 292 |
| 607 | 20240322 | 091400 | 716000200 | 59100 | 59200 | 59200 | 59100 | 762 |
| 608 | 20240322 | 091300 | 670944600 | 59200 | 59200 | 59300 | 59100 | 305 |
| 609 | 20240322 | 091200 | 652882200 | 59100 | 58900 | 59400 | 58900 | 1269 |
| 610 | 20240322 | 091100 | 577866900 | 58900 | 59200 | 59200 | 58900 | 1085 |
| 611 | 20240322 | 091000 | 513937700 | 59000 | 59200 | 59300 | 58900 | 1145 |
| 612 | 20240322 | 090900 | 446183700 | 59100 | 59100 | 59300 | 58900 | 921 |
| 613 | 20240322 | 090800 | 391706400 | 59000 | 58800 | 59000 | 58800 | 851 |
| 614 | 20240322 | 090700 | 341568200 | 59000 | 58900 | 59000 | 58700 | 378 |
| 615 | 20240322 | 090600 | 319344800 | 58900 | 58800 | 58900 | 58800 | 167 |
| 616 | 20240322 | 090500 | 309519100 | 58900 | 58600 | 59100 | 58600 | 331 |
| 617 | 20240322 | 090400 | 290021800 | 58700 | 58600 | 58700 | 58400 | 184 |
| 618 | 20240322 | 090300 | 279252800 | 58600 | 59000 | 59100 | 58600 | 341 |
| 619 | 20240322 | 090200 | 259204100 | 58900 | 58600 | 59100 | 58600 | 256 |
| 620 | 20240322 | 090100 | 244132600 | 58300 | 58400 | 58800 | 58200 | 2436 |
| 621 | 20240322 | 090000 | 101984900 | 58400 | 58600 | 58800 | 58200 | 1712 |