34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 3 | 20240311 | 192700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20240311 | 192600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20240311 | 192500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20240311 | 192400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20240311 | 192300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20240311 | 192200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20240311 | 192100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20240311 | 192000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20240311 | 191900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20240311 | 191800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20240311 | 191700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20240311 | 191600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20240311 | 191500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20240311 | 191400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20240311 | 191300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20240311 | 191200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20240311 | 191100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20240311 | 191000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20240311 | 190900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20240311 | 190800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20240311 | 190700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20240311 | 190600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20240311 | 190500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20240311 | 190400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20240311 | 190300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20240311 | 190200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20240311 | 190100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20240311 | 190000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20240311 | 185900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20240311 | 185800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 33 | 20240311 | 185700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20240311 | 185600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20240311 | 185500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20240311 | 185400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20240311 | 185300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20240311 | 185200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20240311 | 185100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20240311 | 185000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20240311 | 184900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20240311 | 184800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20240311 | 184700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20240311 | 184600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20240311 | 184500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20240311 | 184400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20240311 | 184300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20240311 | 184200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20240311 | 184100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20240311 | 184000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20240311 | 183900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20240311 | 183800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20240311 | 183700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20240311 | 183600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20240311 | 183500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20240311 | 183400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20240311 | 183300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20240311 | 183200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20240311 | 183100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20240311 | 183000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20240311 | 182900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20240311 | 182800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 63 | 20240311 | 182700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20240311 | 182600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20240311 | 182500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20240311 | 182400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20240311 | 182300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20240311 | 182200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20240311 | 182100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20240311 | 182000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20240311 | 181900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20240311 | 181800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20240311 | 181700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20240311 | 181600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20240311 | 181500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20240311 | 181400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20240311 | 181300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20240311 | 181200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20240311 | 181100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20240311 | 181000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20240311 | 180900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20240311 | 180800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20240311 | 180700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20240311 | 180600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20240311 | 180500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20240311 | 180400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20240311 | 180300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20240311 | 180200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20240311 | 180100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20240311 | 180000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20240311 | 175900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20240311 | 175800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 93 | 20240311 | 175700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20240311 | 175600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20240311 | 175500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20240311 | 175400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20240311 | 175300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20240311 | 175200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20240311 | 175100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20240311 | 175000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20240311 | 174900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20240311 | 174800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20240311 | 174700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20240311 | 174600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20240311 | 174500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20240311 | 174400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20240311 | 174300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20240311 | 174200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20240311 | 174100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20240311 | 174000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20240311 | 173900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20240311 | 173800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20240311 | 173700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20240311 | 173600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20240311 | 173500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20240311 | 173400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20240311 | 173300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20240311 | 173200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20240311 | 173100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20240311 | 173000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20240311 | 172900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20240311 | 172800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 123 | 20240311 | 172700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20240311 | 172600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20240311 | 172500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20240311 | 172400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20240311 | 172300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20240311 | 172200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20240311 | 172100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20240311 | 172000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20240311 | 171900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20240311 | 171800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20240311 | 171700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20240311 | 171600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20240311 | 171500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20240311 | 171400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20240311 | 171300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20240311 | 171200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20240311 | 171100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20240311 | 171000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20240311 | 170900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20240311 | 170800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20240311 | 170700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20240311 | 170600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20240311 | 170500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20240311 | 170400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20240311 | 170300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20240311 | 170200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20240311 | 170100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20240311 | 170000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20240311 | 165900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20240311 | 165800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 153 | 20240311 | 165700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20240311 | 165600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20240311 | 165500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20240311 | 165400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20240311 | 165300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20240311 | 165200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20240311 | 165100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20240311 | 165000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20240311 | 164900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20240311 | 164800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20240311 | 164700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20240311 | 164600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20240311 | 164500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20240311 | 164400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20240311 | 164300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20240311 | 164200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20240311 | 164100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20240311 | 164000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20240311 | 163900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20240311 | 163800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20240311 | 163700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20240311 | 163600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20240311 | 163500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20240311 | 163400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20240311 | 163300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20240311 | 163200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20240311 | 163100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20240311 | 163000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20240311 | 162900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20240311 | 162800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 183 | 20240311 | 162700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20240311 | 162600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20240311 | 162500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20240311 | 162400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20240311 | 162300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20240311 | 162200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20240311 | 162100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20240311 | 162000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20240311 | 161900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20240311 | 161800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20240311 | 161700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20240311 | 161600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20240311 | 161500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20240311 | 161400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20240311 | 161300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20240311 | 161200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20240311 | 161100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20240311 | 161000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20240311 | 160900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20240311 | 160800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20240311 | 160700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20240311 | 160600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20240311 | 160500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20240311 | 160400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20240311 | 160300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20240311 | 160200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20240311 | 160100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20240311 | 160000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20240311 | 155900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20240311 | 155800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 213 | 20240311 | 155700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20240311 | 155600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20240311 | 155500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20240311 | 155400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20240311 | 155300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20240311 | 155200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20240311 | 155100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20240311 | 155000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20240311 | 154900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20240311 | 154800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20240311 | 154700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20240311 | 154600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20240311 | 154500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20240311 | 154400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20240311 | 154300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20240311 | 154200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20240311 | 154100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20240311 | 154000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20240311 | 153900 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20240311 | 153800 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20240311 | 153700 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 234 | 20240311 | 153600 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 235 | 20240311 | 153500 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 236 | 20240311 | 153400 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 237 | 20240311 | 153300 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 238 | 20240311 | 153200 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 239 | 20240311 | 153100 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 240 | 20240311 | 153000 | 49749541100 | 53300 | 53300 | 53300 | 53300 | 8866 |
| 241 | 20240311 | 152900 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 242 | 20240311 | 152800 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 243 | 20240311 | 152700 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 244 | 20240311 | 152600 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 245 | 20240311 | 152500 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 246 | 20240311 | 152400 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 247 | 20240311 | 152300 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 248 | 20240311 | 152200 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 249 | 20240311 | 152100 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 250 | 20240311 | 152000 | 49276983300 | 53100 | 53100 | 53100 | 53100 | 0 |
| 251 | 20240311 | 151900 | 49276983300 | 53100 | 53300 | 53300 | 53100 | 2477 |
| 252 | 20240311 | 151800 | 49145343300 | 53200 | 53100 | 53300 | 53100 | 882 |
| 253 | 20240311 | 151700 | 49098424900 | 53200 | 53200 | 53200 | 53100 | 215 |
| 254 | 20240311 | 151600 | 49086989300 | 53200 | 53100 | 53300 | 53100 | 733 |
| 255 | 20240311 | 151500 | 49048052000 | 53100 | 53200 | 53300 | 53100 | 1228 |
| 256 | 20240311 | 151400 | 48982764700 | 53200 | 53200 | 53300 | 53100 | 2130 |
| 257 | 20240311 | 151300 | 48869552400 | 53200 | 53200 | 53200 | 53100 | 199 |
| 258 | 20240311 | 151200 | 48858982400 | 53200 | 53200 | 53200 | 53100 | 874 |
| 259 | 20240311 | 151100 | 48812498600 | 53200 | 53200 | 53300 | 53100 | 2822 |
| 260 | 20240311 | 151000 | 48662386400 | 53100 | 53100 | 53200 | 53100 | 1404 |
| 261 | 20240311 | 150900 | 48587706600 | 53200 | 53200 | 53200 | 53100 | 1921 |
| 262 | 20240311 | 150800 | 48485541200 | 53200 | 53100 | 53200 | 53100 | 155 |
| 263 | 20240311 | 150700 | 48477309900 | 53100 | 53200 | 53200 | 53100 | 348 |
| 264 | 20240311 | 150600 | 48458826500 | 53100 | 53100 | 53200 | 53100 | 1185 |
| 265 | 20240311 | 150500 | 48395837700 | 53100 | 53100 | 53200 | 53100 | 762 |
| 266 | 20240311 | 150400 | 48355367300 | 53200 | 53100 | 53200 | 53100 | 629 |
| 267 | 20240311 | 150300 | 48321955100 | 53200 | 53100 | 53200 | 53100 | 105 |
| 268 | 20240311 | 150200 | 48316377500 | 53100 | 53100 | 53200 | 53100 | 834 |
| 269 | 20240311 | 150100 | 48272082700 | 53200 | 53200 | 53200 | 53100 | 283 |
| 270 | 20240311 | 150000 | 48257045800 | 53100 | 53100 | 53200 | 53100 | 88 |
| 271 | 20240311 | 145900 | 48252366400 | 53100 | 53100 | 53200 | 53100 | 162 |
| 272 | 20240311 | 145800 | 48243762400 | 53100 | 53100 | 53200 | 53100 | 290 |
| 273 | 20240311 | 145700 | 48228352800 | 53100 | 53200 | 53200 | 53100 | 473 |
| 274 | 20240311 | 145600 | 48203235100 | 53100 | 53000 | 53200 | 53000 | 1524 |
| 275 | 20240311 | 145500 | 48122321000 | 53100 | 53100 | 53100 | 53000 | 871 |
| 276 | 20240311 | 145400 | 48076094300 | 53100 | 53100 | 53100 | 53000 | 1742 |
| 277 | 20240311 | 145300 | 47983678800 | 53000 | 53100 | 53100 | 53000 | 666 |
| 278 | 20240311 | 145200 | 47948364200 | 53100 | 53000 | 53100 | 53000 | 496 |
| 279 | 20240311 | 145100 | 47922052000 | 53100 | 53200 | 53300 | 53000 | 7252 |
| 280 | 20240311 | 145000 | 47536983200 | 53200 | 53200 | 53300 | 53200 | 246 |
| 281 | 20240311 | 144900 | 47523890300 | 53200 | 53200 | 53300 | 53200 | 453 |
| 282 | 20240311 | 144800 | 47499789000 | 53200 | 53200 | 53300 | 53200 | 942 |
| 283 | 20240311 | 144700 | 47449673800 | 53300 | 53200 | 53300 | 53200 | 497 |
| 284 | 20240311 | 144600 | 47423232300 | 53300 | 53200 | 53300 | 53200 | 738 |
| 285 | 20240311 | 144500 | 47383959100 | 53200 | 53300 | 53300 | 53200 | 862 |
| 286 | 20240311 | 144400 | 47338092400 | 53300 | 53300 | 53400 | 53200 | 596 |
| 287 | 20240311 | 144300 | 47306330300 | 53300 | 53200 | 53300 | 53200 | 399 |
| 288 | 20240311 | 144200 | 47285069700 | 53300 | 53300 | 53400 | 53200 | 887 |
| 289 | 20240311 | 144100 | 47237842200 | 53300 | 53300 | 53400 | 53200 | 1224 |
| 290 | 20240311 | 144000 | 47172605000 | 53300 | 53300 | 53400 | 53200 | 1915 |
| 291 | 20240311 | 143900 | 47070606600 | 53200 | 53300 | 53400 | 53200 | 700 |
| 292 | 20240311 | 143800 | 47033326600 | 53300 | 53200 | 53300 | 53200 | 1444 |
| 293 | 20240311 | 143700 | 46956382600 | 53200 | 53200 | 53300 | 53100 | 292 |
| 294 | 20240311 | 143600 | 46940841900 | 53200 | 53200 | 53200 | 53100 | 387 |
| 295 | 20240311 | 143500 | 46920263800 | 53100 | 53200 | 53200 | 53100 | 1582 |
| 296 | 20240311 | 143400 | 46836249400 | 53200 | 53200 | 53200 | 53100 | 1172 |
| 297 | 20240311 | 143300 | 46773913000 | 53200 | 53200 | 53200 | 53100 | 516 |
| 298 | 20240311 | 143200 | 46746511400 | 53200 | 53200 | 53200 | 53100 | 322 |
| 299 | 20240311 | 143100 | 46729386500 | 53200 | 53200 | 53200 | 53100 | 142 |
| 300 | 20240311 | 143000 | 46721834000 | 53200 | 53200 | 53300 | 53200 | 497 |
| 301 | 20240311 | 142900 | 46695391400 | 53300 | 53300 | 53300 | 53200 | 189 |
| 302 | 20240311 | 142800 | 46685335000 | 53300 | 53200 | 53300 | 53200 | 1323 |
| 303 | 20240311 | 142700 | 46614843500 | 53100 | 53300 | 53300 | 53100 | 3026 |
| 304 | 20240311 | 142600 | 46453887100 | 53300 | 53300 | 53300 | 53200 | 559 |
| 305 | 20240311 | 142500 | 46424138500 | 53300 | 53300 | 53300 | 53200 | 254 |
| 306 | 20240311 | 142400 | 46410618700 | 53200 | 53300 | 53300 | 53200 | 1411 |
| 307 | 20240311 | 142300 | 46335522300 | 53300 | 53300 | 53300 | 53200 | 382 |
| 308 | 20240311 | 142200 | 46315172000 | 53300 | 53300 | 53300 | 53200 | 277 |
| 309 | 20240311 | 142100 | 46300417900 | 53300 | 53200 | 53300 | 53200 | 756 |
| 310 | 20240311 | 142000 | 46260145000 | 53200 | 53200 | 53300 | 53200 | 646 |
| 311 | 20240311 | 141900 | 46225732400 | 53200 | 53300 | 53300 | 53200 | 230 |
| 312 | 20240311 | 141800 | 46213479700 | 53200 | 53200 | 53300 | 53200 | 438 |
| 313 | 20240311 | 141700 | 46190176500 | 53200 | 53300 | 53300 | 53200 | 368 |
| 314 | 20240311 | 141600 | 46170590100 | 53300 | 53200 | 53400 | 53200 | 1034 |
| 315 | 20240311 | 141500 | 46115494200 | 53200 | 53200 | 53300 | 53200 | 1329 |
| 316 | 20240311 | 141400 | 46044782200 | 53200 | 53200 | 53300 | 53200 | 385 |
| 317 | 20240311 | 141300 | 46024297700 | 53200 | 53200 | 53300 | 53200 | 725 |
| 318 | 20240311 | 141200 | 45985671000 | 53300 | 53100 | 53300 | 53100 | 546 |
| 319 | 20240311 | 141100 | 45956622000 | 53100 | 53500 | 53500 | 53100 | 18949 |
| 320 | 20240311 | 141000 | 44947462800 | 53500 | 53400 | 53500 | 53400 | 610 |
| 321 | 20240311 | 140900 | 44914871800 | 53400 | 53400 | 53500 | 53400 | 435 |
| 322 | 20240311 | 140800 | 44891612200 | 53500 | 53400 | 53500 | 53400 | 96 |
| 323 | 20240311 | 140700 | 44886483300 | 53500 | 53500 | 53500 | 53400 | 187 |
| 324 | 20240311 | 140600 | 44876496300 | 53400 | 53300 | 53500 | 53300 | 346 |
| 325 | 20240311 | 140500 | 44858017700 | 53300 | 53500 | 53500 | 53300 | 8463 |
| 326 | 20240311 | 140400 | 44406095700 | 53400 | 53400 | 53500 | 53400 | 805 |
| 327 | 20240311 | 140300 | 44363091700 | 53400 | 53500 | 53500 | 53400 | 350 |
| 328 | 20240311 | 140200 | 44344374400 | 53600 | 53600 | 53600 | 53500 | 711 |
| 329 | 20240311 | 140100 | 44306331600 | 53500 | 53600 | 53600 | 53500 | 528 |
| 330 | 20240311 | 140000 | 44278077900 | 53500 | 53400 | 53500 | 53400 | 536 |
| 331 | 20240311 | 135900 | 44249427400 | 53400 | 53500 | 53500 | 53400 | 1203 |
| 332 | 20240311 | 135800 | 44185067500 | 53500 | 53500 | 53600 | 53400 | 1762 |
| 333 | 20240311 | 135700 | 44090798500 | 53500 | 53500 | 53500 | 53400 | 562 |
| 334 | 20240311 | 135600 | 44060756900 | 53500 | 53400 | 53500 | 53400 | 242 |
| 335 | 20240311 | 135500 | 44047822300 | 53400 | 53500 | 53500 | 53400 | 394 |
| 336 | 20240311 | 135400 | 44026747000 | 53500 | 53500 | 53500 | 53400 | 700 |
| 337 | 20240311 | 135300 | 43989330200 | 53400 | 53500 | 53500 | 53400 | 120 |
| 338 | 20240311 | 135200 | 43982917900 | 53400 | 53500 | 53500 | 53400 | 119 |
| 339 | 20240311 | 135100 | 43976561600 | 53400 | 53500 | 53500 | 53400 | 343 |
| 340 | 20240311 | 135000 | 43958224200 | 53500 | 53500 | 53600 | 53400 | 860 |
| 341 | 20240311 | 134900 | 43912254100 | 53400 | 53500 | 53600 | 53400 | 791 |
| 342 | 20240311 | 134800 | 43869907800 | 53500 | 53500 | 53600 | 53400 | 1587 |
| 343 | 20240311 | 134700 | 43785008300 | 53500 | 53400 | 53500 | 53400 | 189 |
| 344 | 20240311 | 134600 | 43774905700 | 53500 | 53500 | 53500 | 53400 | 940 |
| 345 | 20240311 | 134500 | 43724702100 | 53500 | 53500 | 53600 | 53500 | 368 |
| 346 | 20240311 | 134400 | 43705013700 | 53500 | 53500 | 53600 | 53500 | 1984 |
| 347 | 20240311 | 134300 | 43598854400 | 53500 | 53500 | 53600 | 53500 | 723 |
| 348 | 20240311 | 134200 | 43560172200 | 53500 | 53500 | 53600 | 53500 | 160 |
| 349 | 20240311 | 134100 | 43551606300 | 53600 | 53500 | 53600 | 53500 | 213 |
| 350 | 20240311 | 134000 | 43540200400 | 53600 | 53600 | 53600 | 53500 | 166 |
| 351 | 20240311 | 133900 | 43531313000 | 53500 | 53500 | 53600 | 53500 | 331 |
| 352 | 20240311 | 133800 | 43513603900 | 53600 | 53500 | 53600 | 53500 | 44 |
| 353 | 20240311 | 133700 | 43511248800 | 53600 | 53500 | 53600 | 53500 | 95 |
| 354 | 20240311 | 133600 | 43506164600 | 53600 | 53400 | 53600 | 53400 | 253 |
| 355 | 20240311 | 133500 | 43492637000 | 53400 | 53400 | 53500 | 53400 | 1425 |
| 356 | 20240311 | 133400 | 43416418500 | 53500 | 53600 | 53600 | 53400 | 8877 |
| 357 | 20240311 | 133300 | 42941544600 | 53600 | 53700 | 53700 | 53500 | 3374 |
| 358 | 20240311 | 133200 | 42760698000 | 53700 | 53600 | 53700 | 53600 | 291 |
| 359 | 20240311 | 133100 | 42745082000 | 53600 | 53700 | 53800 | 53600 | 347 |
| 360 | 20240311 | 133000 | 42726455200 | 53700 | 53700 | 53800 | 53600 | 262 |
| 361 | 20240311 | 132900 | 42712378000 | 53800 | 53700 | 53800 | 53700 | 125 |
| 362 | 20240311 | 132800 | 42705658100 | 53800 | 53800 | 53800 | 53700 | 46 |
| 363 | 20240311 | 132700 | 42703187400 | 53800 | 53700 | 53800 | 53600 | 666 |
| 364 | 20240311 | 132600 | 42667427300 | 53700 | 53700 | 53800 | 53700 | 211 |
| 365 | 20240311 | 132500 | 42656087200 | 53700 | 53700 | 53800 | 53700 | 647 |
| 366 | 20240311 | 132400 | 42621342900 | 53700 | 53800 | 53800 | 53700 | 159 |
| 367 | 20240311 | 132300 | 42612803900 | 53700 | 53700 | 53800 | 53700 | 61 |
| 368 | 20240311 | 132200 | 42609527200 | 53700 | 53800 | 53800 | 53700 | 211 |
| 369 | 20240311 | 132100 | 42598185600 | 53800 | 53700 | 53800 | 53600 | 435 |
| 370 | 20240311 | 132000 | 42574828900 | 53700 | 53700 | 53700 | 53600 | 664 |
| 371 | 20240311 | 131900 | 42539215100 | 53600 | 53600 | 53700 | 53600 | 3099 |
| 372 | 20240311 | 131800 | 42373048000 | 53700 | 53700 | 53800 | 53600 | 2587 |
| 373 | 20240311 | 131700 | 42234278400 | 53700 | 53800 | 53800 | 53700 | 554 |
| 374 | 20240311 | 131600 | 42204522200 | 53700 | 53700 | 53800 | 53700 | 422 |
| 375 | 20240311 | 131500 | 42181855700 | 53800 | 53800 | 53800 | 53700 | 171 |
| 376 | 20240311 | 131400 | 42172658300 | 53700 | 53700 | 53800 | 53700 | 333 |
| 377 | 20240311 | 131300 | 42154774600 | 53800 | 53800 | 53800 | 53700 | 95 |
| 378 | 20240311 | 131200 | 42149670900 | 53700 | 53700 | 53800 | 53700 | 107 |
| 379 | 20240311 | 131100 | 42143923400 | 53800 | 53600 | 53800 | 53600 | 784 |
| 380 | 20240311 | 131000 | 42101822900 | 53600 | 53700 | 53700 | 53600 | 1181 |
| 381 | 20240311 | 130900 | 42038404500 | 53700 | 53700 | 53700 | 53600 | 399 |
| 382 | 20240311 | 130800 | 42016984800 | 53600 | 53700 | 53700 | 53600 | 2902 |
| 383 | 20240311 | 130700 | 41861349000 | 53600 | 53700 | 53800 | 53600 | 1036 |
| 384 | 20240311 | 130600 | 41805718100 | 53700 | 53700 | 53800 | 53700 | 1794 |
| 385 | 20240311 | 130500 | 41709370700 | 53800 | 53700 | 53800 | 53700 | 3670 |
| 386 | 20240311 | 130400 | 41512284800 | 53700 | 53800 | 53800 | 53700 | 485 |
| 387 | 20240311 | 130300 | 41486231100 | 53700 | 53700 | 53800 | 53700 | 870 |
| 388 | 20240311 | 130200 | 41439509500 | 53700 | 53700 | 53800 | 53700 | 3937 |
| 389 | 20240311 | 130100 | 41228076400 | 53700 | 53800 | 53800 | 53700 | 162 |
| 390 | 20240311 | 130000 | 41219376600 | 53800 | 53800 | 53800 | 53700 | 244 |
| 391 | 20240311 | 125900 | 41206262100 | 53800 | 53900 | 53900 | 53800 | 1788 |
| 392 | 20240311 | 125800 | 41110065900 | 53800 | 53800 | 53900 | 53800 | 149 |
| 393 | 20240311 | 125700 | 41102038800 | 53800 | 53900 | 53900 | 53800 | 81 |
| 394 | 20240311 | 125600 | 41097675600 | 53900 | 53900 | 54000 | 53800 | 366 |
| 395 | 20240311 | 125500 | 41077953000 | 53900 | 53900 | 53900 | 53800 | 249 |
| 396 | 20240311 | 125400 | 41064548300 | 53900 | 53800 | 53900 | 53800 | 100 |
| 397 | 20240311 | 125300 | 41059162600 | 53900 | 53800 | 53900 | 53800 | 233 |
| 398 | 20240311 | 125200 | 41046615900 | 53900 | 53800 | 53900 | 53800 | 1253 |
| 399 | 20240311 | 125100 | 40979133100 | 53800 | 53800 | 53900 | 53800 | 46 |
| 400 | 20240311 | 125000 | 40976656400 | 53900 | 53800 | 53900 | 53800 | 236 |
| 401 | 20240311 | 124900 | 40963948100 | 53900 | 53800 | 53900 | 53700 | 375 |
| 402 | 20240311 | 124800 | 40943742200 | 53900 | 53900 | 53900 | 53800 | 1958 |
| 403 | 20240311 | 124700 | 40838385800 | 53900 | 53900 | 53900 | 53800 | 638 |
| 404 | 20240311 | 124600 | 40804007100 | 53900 | 53900 | 53900 | 53800 | 325 |
| 405 | 20240311 | 124500 | 40786504600 | 53900 | 53800 | 54000 | 53800 | 483 |
| 406 | 20240311 | 124400 | 40760481500 | 53900 | 53900 | 53900 | 53800 | 89 |
| 407 | 20240311 | 124300 | 40755691500 | 53800 | 53800 | 53900 | 53800 | 529 |
| 408 | 20240311 | 124200 | 40727222100 | 53900 | 53900 | 53900 | 53800 | 46 |
| 409 | 20240311 | 124100 | 40724744600 | 53800 | 53900 | 53900 | 53700 | 1431 |
| 410 | 20240311 | 124000 | 40647629000 | 53900 | 53700 | 53900 | 53700 | 1181 |
| 411 | 20240311 | 123900 | 40584100600 | 53700 | 53900 | 53900 | 53700 | 1708 |
| 412 | 20240311 | 123800 | 40492209900 | 53900 | 53800 | 53900 | 53800 | 121 |
| 413 | 20240311 | 123700 | 40485692400 | 53800 | 53900 | 53900 | 53800 | 690 |
| 414 | 20240311 | 123600 | 40448567400 | 53900 | 53800 | 53900 | 53800 | 1564 |
| 415 | 20240311 | 123500 | 40364407000 | 53800 | 53900 | 53900 | 53800 | 980 |
| 416 | 20240311 | 123400 | 40311599300 | 53900 | 53900 | 54000 | 53800 | 1954 |
| 417 | 20240311 | 123300 | 40206306500 | 54000 | 53900 | 54000 | 53900 | 289 |
| 418 | 20240311 | 123200 | 40190717300 | 54000 | 53900 | 54000 | 53900 | 2165 |
| 419 | 20240311 | 123100 | 40074022400 | 53900 | 54000 | 54000 | 53900 | 221 |
| 420 | 20240311 | 123000 | 40062107400 | 53900 | 53900 | 54000 | 53900 | 2135 |
| 421 | 20240311 | 122900 | 39946885000 | 53900 | 54000 | 54100 | 53900 | 505 |
| 422 | 20240311 | 122800 | 39919618000 | 54000 | 54000 | 54100 | 54000 | 150 |
| 423 | 20240311 | 122700 | 39911517800 | 54100 | 54000 | 54100 | 54000 | 170 |
| 424 | 20240311 | 122600 | 39902331900 | 54000 | 54000 | 54100 | 54000 | 443 |
| 425 | 20240311 | 122500 | 39878407000 | 54000 | 54000 | 54100 | 53900 | 59 |
| 426 | 20240311 | 122400 | 39875222700 | 54000 | 54000 | 54000 | 53900 | 76 |
| 427 | 20240311 | 122300 | 39871123900 | 54000 | 54100 | 54100 | 53900 | 3522 |
| 428 | 20240311 | 122200 | 39680891600 | 54100 | 54100 | 54100 | 54000 | 524 |
| 429 | 20240311 | 122100 | 39652554500 | 54100 | 54000 | 54100 | 54000 | 175 |
| 430 | 20240311 | 122000 | 39643089000 | 54100 | 54100 | 54100 | 54000 | 271 |
| 431 | 20240311 | 121900 | 39628436400 | 54000 | 54100 | 54100 | 54000 | 457 |
| 432 | 20240311 | 121800 | 39603721500 | 54100 | 54000 | 54100 | 54000 | 345 |
| 433 | 20240311 | 121700 | 39585077500 | 54100 | 54100 | 54100 | 54000 | 663 |
| 434 | 20240311 | 121600 | 39549234700 | 54000 | 54000 | 54100 | 54000 | 1028 |
| 435 | 20240311 | 121500 | 39493691900 | 54000 | 54100 | 54100 | 54000 | 784 |
| 436 | 20240311 | 121400 | 39451341100 | 54100 | 54100 | 54100 | 54000 | 115 |
| 437 | 20240311 | 121300 | 39445126700 | 54100 | 54100 | 54100 | 54000 | 123 |
| 438 | 20240311 | 121200 | 39438483600 | 54100 | 54000 | 54100 | 54000 | 410 |
| 439 | 20240311 | 121100 | 39416308300 | 54000 | 54000 | 54100 | 54000 | 469 |
| 440 | 20240311 | 121000 | 39390950600 | 54000 | 54100 | 54100 | 54000 | 335 |
| 441 | 20240311 | 120900 | 39372848700 | 54100 | 54100 | 54100 | 54000 | 263 |
| 442 | 20240311 | 120800 | 39358634500 | 54000 | 54100 | 54100 | 54000 | 302 |
| 443 | 20240311 | 120700 | 39342324900 | 54000 | 53900 | 54100 | 53900 | 937 |
| 444 | 20240311 | 120600 | 39291772100 | 53900 | 54000 | 54000 | 53900 | 131 |
| 445 | 20240311 | 120500 | 39284705400 | 54000 | 53900 | 54000 | 53900 | 316 |
| 446 | 20240311 | 120400 | 39267656400 | 53900 | 54000 | 54100 | 53900 | 60 |
| 447 | 20240311 | 120300 | 39264419300 | 54000 | 54000 | 54000 | 53900 | 305 |
| 448 | 20240311 | 120200 | 39247954600 | 53900 | 54000 | 54000 | 53900 | 441 |
| 449 | 20240311 | 120100 | 39224182500 | 53900 | 53900 | 54000 | 53900 | 547 |
| 450 | 20240311 | 120000 | 39194698400 | 53800 | 53900 | 53900 | 53800 | 607 |
| 451 | 20240311 | 115900 | 39161997200 | 53900 | 53900 | 53900 | 53800 | 335 |
| 452 | 20240311 | 115800 | 39143940900 | 53900 | 53900 | 54000 | 53800 | 4039 |
| 453 | 20240311 | 115700 | 38926132100 | 53900 | 53900 | 53900 | 53800 | 164 |
| 454 | 20240311 | 115600 | 38917293500 | 53900 | 53800 | 53900 | 53800 | 399 |
| 455 | 20240311 | 115500 | 38895807200 | 53900 | 53900 | 54000 | 53800 | 1552 |
| 456 | 20240311 | 115400 | 38812071800 | 54000 | 53800 | 54000 | 53800 | 1098 |
| 457 | 20240311 | 115300 | 38752896300 | 53900 | 54000 | 54000 | 53800 | 2741 |
| 458 | 20240311 | 115200 | 38605183200 | 54000 | 53900 | 54000 | 53900 | 969 |
| 459 | 20240311 | 115100 | 38552941800 | 54000 | 53900 | 54000 | 53900 | 498 |
| 460 | 20240311 | 115000 | 38526093200 | 53900 | 53900 | 54000 | 53900 | 759 |
| 461 | 20240311 | 114900 | 38485181800 | 53900 | 54000 | 54100 | 53900 | 3548 |
| 462 | 20240311 | 114800 | 38293605200 | 54100 | 54100 | 54100 | 54000 | 1210 |
| 463 | 20240311 | 114700 | 38228263500 | 54100 | 54200 | 54200 | 54000 | 3542 |
| 464 | 20240311 | 114600 | 38036920900 | 54200 | 54100 | 54200 | 54100 | 229 |
| 465 | 20240311 | 114500 | 38024530200 | 54200 | 54200 | 54200 | 54100 | 786 |
| 466 | 20240311 | 114400 | 37982000000 | 54200 | 54100 | 54200 | 54100 | 200 |
| 467 | 20240311 | 114300 | 37971170700 | 54200 | 54100 | 54200 | 54100 | 1055 |
| 468 | 20240311 | 114200 | 37914094300 | 54100 | 54100 | 54200 | 54000 | 2326 |
| 469 | 20240311 | 114100 | 37788273600 | 54100 | 54200 | 54200 | 54100 | 147 |
| 470 | 20240311 | 114000 | 37780317800 | 54200 | 54100 | 54200 | 54100 | 1065 |
| 471 | 20240311 | 113900 | 37722624000 | 54100 | 54200 | 54200 | 54100 | 341 |
| 472 | 20240311 | 113800 | 37704175000 | 54200 | 54200 | 54200 | 54100 | 129 |
| 473 | 20240311 | 113700 | 37697192300 | 54100 | 54100 | 54200 | 54100 | 199 |
| 474 | 20240311 | 113600 | 37686423500 | 54200 | 54100 | 54200 | 54100 | 408 |
| 475 | 20240311 | 113500 | 37664348300 | 54200 | 54200 | 54300 | 54100 | 2559 |
| 476 | 20240311 | 113400 | 37525680900 | 54300 | 54200 | 54300 | 54200 | 360 |
| 477 | 20240311 | 113300 | 37506149300 | 54300 | 54100 | 54300 | 54100 | 2184 |
| 478 | 20240311 | 113200 | 37387730400 | 54100 | 54100 | 54200 | 54100 | 415 |
| 479 | 20240311 | 113100 | 37365274700 | 54100 | 54200 | 54200 | 54100 | 209 |
| 480 | 20240311 | 113000 | 37353961500 | 54200 | 54200 | 54200 | 54100 | 738 |
| 481 | 20240311 | 112900 | 37313973100 | 54200 | 54100 | 54200 | 54100 | 225 |
| 482 | 20240311 | 112800 | 37301782000 | 54100 | 54200 | 54200 | 54100 | 420 |
| 483 | 20240311 | 112700 | 37279034600 | 54200 | 54000 | 54200 | 54000 | 1171 |
| 484 | 20240311 | 112600 | 37215589900 | 54100 | 54100 | 54100 | 54000 | 1973 |
| 485 | 20240311 | 112500 | 37108864600 | 54000 | 54000 | 54100 | 53900 | 739 |
| 486 | 20240311 | 112400 | 37068962800 | 54000 | 54000 | 54100 | 54000 | 9398 |
| 487 | 20240311 | 112300 | 36561215800 | 54000 | 54100 | 54100 | 54000 | 272 |
| 488 | 20240311 | 112200 | 36546511500 | 54100 | 54000 | 54100 | 54000 | 261 |
| 489 | 20240311 | 112100 | 36532398800 | 54100 | 54100 | 54100 | 54000 | 851 |
| 490 | 20240311 | 112000 | 36486375900 | 54100 | 54100 | 54100 | 54000 | 930 |
| 491 | 20240311 | 111900 | 36436074100 | 54100 | 54000 | 54100 | 54000 | 472 |
| 492 | 20240311 | 111800 | 36410554200 | 54000 | 54200 | 54200 | 54000 | 3166 |
| 493 | 20240311 | 111700 | 36239131700 | 54200 | 54200 | 54200 | 54100 | 71 |
| 494 | 20240311 | 111600 | 36235286700 | 54100 | 54200 | 54200 | 54100 | 669 |
| 495 | 20240311 | 111500 | 36199090500 | 54200 | 54100 | 54200 | 54100 | 770 |
| 496 | 20240311 | 111400 | 36157431300 | 54100 | 54100 | 54200 | 54000 | 2208 |
| 497 | 20240311 | 111300 | 36037978700 | 54100 | 54100 | 54100 | 54000 | 1039 |
| 498 | 20240311 | 111200 | 35981779600 | 54000 | 54100 | 54200 | 54000 | 1907 |
| 499 | 20240311 | 111100 | 35878643200 | 54100 | 54100 | 54200 | 54000 | 4218 |
| 500 | 20240311 | 111000 | 35650450300 | 54200 | 54200 | 54300 | 54100 | 3825 |
| 501 | 20240311 | 110900 | 35443163500 | 54300 | 54200 | 54300 | 54100 | 1629 |
| 502 | 20240311 | 110800 | 35354871900 | 54200 | 54200 | 54300 | 54200 | 1577 |
| 503 | 20240311 | 110700 | 35269390300 | 54200 | 54100 | 54200 | 54100 | 1400 |
| 504 | 20240311 | 110600 | 35193544100 | 54100 | 54300 | 54300 | 54100 | 3195 |
| 505 | 20240311 | 110500 | 35020400200 | 54300 | 54300 | 54400 | 54200 | 3267 |
| 506 | 20240311 | 110400 | 34843042400 | 54300 | 54300 | 54400 | 54300 | 855 |
| 507 | 20240311 | 110300 | 34796601700 | 54300 | 54400 | 54400 | 54300 | 702 |
| 508 | 20240311 | 110200 | 34758473200 | 54300 | 54400 | 54500 | 54300 | 2454 |
| 509 | 20240311 | 110100 | 34625099800 | 54400 | 54400 | 54400 | 54300 | 703 |
| 510 | 20240311 | 110000 | 34586860300 | 54300 | 54400 | 54500 | 54300 | 2908 |
| 511 | 20240311 | 105900 | 34428683000 | 54500 | 54500 | 54600 | 54400 | 217 |
| 512 | 20240311 | 105800 | 34416863400 | 54500 | 54500 | 54600 | 54400 | 1334 |
| 513 | 20240311 | 105700 | 34344178500 | 54500 | 54500 | 54600 | 54500 | 1019 |
| 514 | 20240311 | 105600 | 34288624900 | 54500 | 54600 | 54600 | 54500 | 1041 |
| 515 | 20240311 | 105500 | 34231860100 | 54600 | 54700 | 54700 | 54500 | 1959 |
| 516 | 20240311 | 105400 | 34124871700 | 54700 | 54800 | 54800 | 54600 | 650 |
| 517 | 20240311 | 105300 | 34089301400 | 54800 | 54800 | 54800 | 54700 | 1348 |
| 518 | 20240311 | 105200 | 34015505800 | 54800 | 54800 | 54800 | 54600 | 1443 |
| 519 | 20240311 | 105100 | 33936500000 | 54800 | 54600 | 54800 | 54600 | 2531 |
| 520 | 20240311 | 105000 | 33798010100 | 54600 | 54600 | 54700 | 54600 | 1893 |
| 521 | 20240311 | 104900 | 33694480000 | 54700 | 54700 | 54700 | 54600 | 1413 |
| 522 | 20240311 | 104800 | 33617227800 | 54700 | 54700 | 54700 | 54600 | 736 |
| 523 | 20240311 | 104700 | 33576983000 | 54700 | 54500 | 54700 | 54500 | 1528 |
| 524 | 20240311 | 104600 | 33493541000 | 54500 | 54600 | 54600 | 54500 | 603 |
| 525 | 20240311 | 104500 | 33460627800 | 54600 | 54600 | 54700 | 54500 | 3080 |
| 526 | 20240311 | 104400 | 33292669300 | 54700 | 54600 | 54700 | 54500 | 1743 |
| 527 | 20240311 | 104300 | 33197448100 | 54600 | 54600 | 54700 | 54600 | 956 |
| 528 | 20240311 | 104200 | 33145197600 | 54700 | 54600 | 54800 | 54600 | 2128 |
| 529 | 20240311 | 104100 | 33028808300 | 54700 | 54600 | 54700 | 54600 | 1179 |
| 530 | 20240311 | 104000 | 32964379800 | 54700 | 54600 | 54700 | 54600 | 2148 |
| 531 | 20240311 | 103900 | 32847039900 | 54600 | 54600 | 54800 | 54600 | 1827 |
| 532 | 20240311 | 103800 | 32747153100 | 54600 | 54700 | 54700 | 54600 | 3679 |
| 533 | 20240311 | 103700 | 32546106800 | 54800 | 54800 | 54800 | 54600 | 3510 |
| 534 | 20240311 | 103600 | 32354158900 | 54800 | 54800 | 54900 | 54700 | 4056 |
| 535 | 20240311 | 103500 | 32132229500 | 54800 | 54900 | 55000 | 54800 | 3783 |
| 536 | 20240311 | 103400 | 31924669500 | 54900 | 55000 | 55000 | 54900 | 1892 |
| 537 | 20240311 | 103300 | 31820709900 | 55000 | 55100 | 55100 | 54900 | 2858 |
| 538 | 20240311 | 103200 | 31663445000 | 55100 | 55100 | 55200 | 54900 | 4091 |
| 539 | 20240311 | 103100 | 31438269500 | 55100 | 55200 | 55200 | 55100 | 3964 |
| 540 | 20240311 | 103000 | 31219714800 | 55200 | 55100 | 55200 | 55100 | 4344 |
| 541 | 20240311 | 102900 | 30980208500 | 55100 | 55000 | 55100 | 55000 | 2151 |
| 542 | 20240311 | 102800 | 30861767300 | 55100 | 55000 | 55100 | 54800 | 3451 |
| 543 | 20240311 | 102700 | 30671917400 | 54900 | 54900 | 55000 | 54800 | 7022 |
| 544 | 20240311 | 102600 | 30286021200 | 54900 | 55000 | 55100 | 54800 | 4865 |
| 545 | 20240311 | 102500 | 30018633900 | 55100 | 55100 | 55100 | 54900 | 5417 |
| 546 | 20240311 | 102400 | 29720487100 | 55100 | 55200 | 55200 | 55000 | 3636 |
| 547 | 20240311 | 102300 | 29519930900 | 55200 | 55100 | 55200 | 55000 | 3330 |
| 548 | 20240311 | 102200 | 29336331400 | 55200 | 55200 | 55300 | 55100 | 6215 |
| 549 | 20240311 | 102100 | 28993216900 | 55100 | 55200 | 55200 | 55100 | 13977 |
| 550 | 20240311 | 102000 | 28222173900 | 55100 | 55300 | 55300 | 55100 | 11249 |
| 551 | 20240311 | 101900 | 27601706100 | 55200 | 55400 | 55400 | 55200 | 4540 |
| 552 | 20240311 | 101800 | 27350611300 | 55300 | 55300 | 55400 | 55300 | 5721 |
| 553 | 20240311 | 101700 | 27033814200 | 55400 | 55200 | 55400 | 55200 | 7092 |
| 554 | 20240311 | 101600 | 26641422700 | 55200 | 55100 | 55300 | 55100 | 18726 |
| 555 | 20240311 | 101500 | 25606805800 | 55200 | 54900 | 55200 | 54900 | 43718 |
| 556 | 20240311 | 101400 | 23201122800 | 55000 | 54800 | 55000 | 54800 | 17310 |
| 557 | 20240311 | 101300 | 22250809300 | 54900 | 54800 | 54900 | 54800 | 3463 |
| 558 | 20240311 | 101200 | 22060869100 | 54900 | 54900 | 54900 | 54800 | 4698 |
| 559 | 20240311 | 101100 | 21803161600 | 54800 | 54900 | 54900 | 54800 | 3130 |
| 560 | 20240311 | 101000 | 21631361800 | 54900 | 55000 | 55000 | 54800 | 6405 |
| 561 | 20240311 | 100900 | 21279596500 | 54900 | 54800 | 55000 | 54700 | 20354 |
| 562 | 20240311 | 100800 | 20162372600 | 54800 | 54700 | 54800 | 54600 | 12738 |
| 563 | 20240311 | 100700 | 19465168400 | 54700 | 54400 | 54700 | 54400 | 26842 |
| 564 | 20240311 | 100600 | 18000638500 | 54400 | 54500 | 54500 | 54400 | 4551 |
| 565 | 20240311 | 100500 | 17752934100 | 54500 | 54500 | 54500 | 54400 | 3416 |
| 566 | 20240311 | 100400 | 17566887700 | 54400 | 54500 | 54600 | 54400 | 3691 |
| 567 | 20240311 | 100300 | 17365605800 | 54500 | 54600 | 54600 | 54400 | 10008 |
| 568 | 20240311 | 100200 | 16820174100 | 54500 | 54500 | 54600 | 54400 | 11976 |
| 569 | 20240311 | 100100 | 16167347100 | 54400 | 54400 | 54500 | 54400 | 20093 |
| 570 | 20240311 | 100000 | 15072343700 | 54400 | 54400 | 54500 | 54300 | 15778 |
| 571 | 20240311 | 095900 | 14213947700 | 54400 | 54300 | 54400 | 54300 | 1744 |
| 572 | 20240311 | 095800 | 14119146300 | 54400 | 54300 | 54400 | 54200 | 9796 |
| 573 | 20240311 | 095700 | 13587090800 | 54300 | 54100 | 54300 | 54100 | 23499 |
| 574 | 20240311 | 095600 | 12313490700 | 54200 | 54000 | 54200 | 54000 | 9127 |
| 575 | 20240311 | 095500 | 11819628900 | 54100 | 53800 | 54100 | 53800 | 26383 |
| 576 | 20240311 | 095400 | 10395456300 | 53800 | 53900 | 53900 | 53800 | 1172 |
| 577 | 20240311 | 095300 | 10332294700 | 53800 | 53700 | 53900 | 53700 | 978 |
| 578 | 20240311 | 095200 | 10279621300 | 53700 | 53800 | 53900 | 53600 | 631 |
| 579 | 20240311 | 095100 | 10245643100 | 53600 | 53900 | 53900 | 53600 | 2602 |
| 580 | 20240311 | 095000 | 10105724200 | 53900 | 53800 | 53900 | 53800 | 194 |
| 581 | 20240311 | 094900 | 10095277900 | 53800 | 53800 | 54000 | 53800 | 2488 |
| 582 | 20240311 | 094800 | 9961072000 | 53900 | 53900 | 53900 | 53800 | 368 |
| 583 | 20240311 | 094700 | 9941240200 | 53800 | 53900 | 54000 | 53800 | 878 |
| 584 | 20240311 | 094600 | 9893934500 | 54000 | 53900 | 54000 | 53900 | 605 |
| 585 | 20240311 | 094500 | 9861314100 | 53900 | 53900 | 54000 | 53800 | 1005 |
| 586 | 20240311 | 094400 | 9807169000 | 53900 | 53900 | 54000 | 53900 | 5924 |
| 587 | 20240311 | 094300 | 9487352300 | 54000 | 53900 | 54000 | 53800 | 8673 |
| 588 | 20240311 | 094200 | 9019847600 | 53900 | 53800 | 53900 | 53800 | 4768 |
| 589 | 20240311 | 094100 | 8763268000 | 53900 | 53700 | 53900 | 53700 | 4660 |
| 590 | 20240311 | 094000 | 8512593000 | 53700 | 53800 | 53800 | 53700 | 1084 |
| 591 | 20240311 | 093900 | 8454274400 | 53800 | 53600 | 53800 | 53600 | 4604 |
| 592 | 20240311 | 093800 | 8207291200 | 53500 | 53500 | 53600 | 53500 | 490 |
| 593 | 20240311 | 093700 | 8181030200 | 53600 | 53600 | 53600 | 53500 | 430 |
| 594 | 20240311 | 093600 | 8158023200 | 53500 | 53500 | 53600 | 53500 | 209 |
| 595 | 20240311 | 093500 | 8146840900 | 53500 | 53600 | 53600 | 53500 | 104 |
| 596 | 20240311 | 093400 | 8141273000 | 53500 | 53500 | 53600 | 53500 | 1059 |
| 597 | 20240311 | 093300 | 8084602700 | 53500 | 53400 | 53500 | 53400 | 827 |
| 598 | 20240311 | 093200 | 8040358700 | 53400 | 53500 | 53500 | 53400 | 730 |
| 599 | 20240311 | 093100 | 8001339200 | 53500 | 53500 | 53600 | 53500 | 5781 |
| 600 | 20240311 | 093000 | 7692050600 | 53500 | 53600 | 53600 | 53400 | 3265 |
| 601 | 20240311 | 092900 | 7517394700 | 53500 | 53600 | 53700 | 53500 | 335 |
| 602 | 20240311 | 092800 | 7499439000 | 53500 | 53600 | 53700 | 53500 | 1328 |
| 603 | 20240311 | 092700 | 7428276400 | 53600 | 53600 | 53600 | 53500 | 1554 |
| 604 | 20240311 | 092600 | 7344997500 | 53600 | 53500 | 53600 | 53500 | 519 |
| 605 | 20240311 | 092500 | 7317214300 | 53500 | 53600 | 53700 | 53500 | 668 |
| 606 | 20240311 | 092400 | 7281397600 | 53600 | 53600 | 53700 | 53600 | 1817 |
| 607 | 20240311 | 092300 | 7183990200 | 53700 | 53700 | 53800 | 53600 | 374 |
| 608 | 20240311 | 092200 | 7163904800 | 53700 | 53700 | 53800 | 53700 | 385 |
| 609 | 20240311 | 092100 | 7143227600 | 53700 | 53700 | 53700 | 53600 | 2344 |
| 610 | 20240311 | 092000 | 7017366700 | 53600 | 53600 | 53700 | 53500 | 2643 |
| 611 | 20240311 | 091900 | 6875696200 | 53600 | 53500 | 53600 | 53500 | 402 |
| 612 | 20240311 | 091800 | 6854169800 | 53500 | 53500 | 53600 | 53500 | 451 |
| 613 | 20240311 | 091700 | 6830038500 | 53500 | 53500 | 53600 | 53400 | 1001 |
| 614 | 20240311 | 091600 | 6776497400 | 53400 | 53500 | 53600 | 53400 | 1972 |
| 615 | 20240311 | 091500 | 6671015700 | 53500 | 53700 | 53700 | 53500 | 3130 |
| 616 | 20240311 | 091400 | 6503101500 | 53700 | 53700 | 53800 | 53700 | 1362 |
| 617 | 20240311 | 091300 | 6429841300 | 53800 | 53800 | 53900 | 53700 | 2537 |
| 618 | 20240311 | 091200 | 6293396800 | 53800 | 53700 | 53900 | 53700 | 3570 |
| 619 | 20240311 | 091100 | 6101415100 | 53700 | 53700 | 53800 | 53600 | 1877 |
| 620 | 20240311 | 091000 | 6000617700 | 53700 | 53900 | 53900 | 53700 | 4691 |
| 621 | 20240311 | 090900 | 5748482400 | 53900 | 53800 | 53900 | 53800 | 1491 |
| 622 | 20240311 | 090800 | 5668186000 | 53900 | 53900 | 53900 | 53700 | 3253 |
| 623 | 20240311 | 090700 | 5493106600 | 53900 | 54000 | 54100 | 53800 | 2288 |
| 624 | 20240311 | 090600 | 5369619100 | 54100 | 54100 | 54200 | 54000 | 11368 |
| 625 | 20240311 | 090500 | 4754680600 | 54100 | 53700 | 54100 | 53700 | 35774 |
| 626 | 20240311 | 090400 | 2825038800 | 53700 | 53700 | 53800 | 53500 | 8445 |
| 627 | 20240311 | 090300 | 2371704800 | 53800 | 53700 | 53800 | 53400 | 9494 |
| 628 | 20240311 | 090200 | 1862142100 | 53600 | 53700 | 53800 | 53400 | 5639 |
| 629 | 20240311 | 090100 | 1559971900 | 53700 | 53600 | 53800 | 53400 | 12037 |
| 630 | 20240311 | 090000 | 913178000 | 53500 | 53300 | 53600 | 53200 | 16966 |