35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 3 | 20240313 | 190200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 4 | 20240313 | 190100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 5 | 20240313 | 190000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 6 | 20240313 | 185900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 7 | 20240313 | 185800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 8 | 20240313 | 185700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 9 | 20240313 | 185600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 10 | 20240313 | 185500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 11 | 20240313 | 185400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 12 | 20240313 | 185300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 13 | 20240313 | 185200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 14 | 20240313 | 185100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 15 | 20240313 | 185000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 16 | 20240313 | 184900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 17 | 20240313 | 184800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 18 | 20240313 | 184700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 19 | 20240313 | 184600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 20 | 20240313 | 184500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 21 | 20240313 | 184400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 22 | 20240313 | 184300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 23 | 20240313 | 184200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 24 | 20240313 | 184100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 25 | 20240313 | 184000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 26 | 20240313 | 183900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 27 | 20240313 | 183800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 28 | 20240313 | 183700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 29 | 20240313 | 183600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 30 | 20240313 | 183500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 31 | 20240313 | 183400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 32 | 20240313 | 183300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 33 | 20240313 | 183200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 34 | 20240313 | 183100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 35 | 20240313 | 183000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 36 | 20240313 | 182900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 37 | 20240313 | 182800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 38 | 20240313 | 182700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 39 | 20240313 | 182600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 40 | 20240313 | 182500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 41 | 20240313 | 182400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 42 | 20240313 | 182300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 43 | 20240313 | 182200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 44 | 20240313 | 182100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 45 | 20240313 | 182000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 46 | 20240313 | 181900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 47 | 20240313 | 181800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 48 | 20240313 | 181700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 49 | 20240313 | 181600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 50 | 20240313 | 181500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 51 | 20240313 | 181400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 52 | 20240313 | 181300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 53 | 20240313 | 181200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 54 | 20240313 | 181100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 55 | 20240313 | 181000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 56 | 20240313 | 180900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 57 | 20240313 | 180800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 58 | 20240313 | 180700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 59 | 20240313 | 180600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 60 | 20240313 | 180500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 61 | 20240313 | 180400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 62 | 20240313 | 180300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 63 | 20240313 | 180200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 64 | 20240313 | 180100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 65 | 20240313 | 180000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 66 | 20240313 | 175900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 67 | 20240313 | 175800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 68 | 20240313 | 175700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 69 | 20240313 | 175600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 70 | 20240313 | 175500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 71 | 20240313 | 175400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 72 | 20240313 | 175300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 73 | 20240313 | 175200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 74 | 20240313 | 175100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 75 | 20240313 | 175000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 76 | 20240313 | 174900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 77 | 20240313 | 174800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 78 | 20240313 | 174700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 79 | 20240313 | 174600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 80 | 20240313 | 174500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 81 | 20240313 | 174400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 82 | 20240313 | 174300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 83 | 20240313 | 174200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 84 | 20240313 | 174100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 85 | 20240313 | 174000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 86 | 20240313 | 173900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 87 | 20240313 | 173800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 88 | 20240313 | 173700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 89 | 20240313 | 173600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 90 | 20240313 | 173500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 91 | 20240313 | 173400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 92 | 20240313 | 173300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 93 | 20240313 | 173200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 94 | 20240313 | 173100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 95 | 20240313 | 173000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 96 | 20240313 | 172900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 97 | 20240313 | 172800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 98 | 20240313 | 172700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 99 | 20240313 | 172600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 100 | 20240313 | 172500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 101 | 20240313 | 172400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 102 | 20240313 | 172300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 103 | 20240313 | 172200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 104 | 20240313 | 172100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 105 | 20240313 | 172000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 106 | 20240313 | 171900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 107 | 20240313 | 171800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 108 | 20240313 | 171700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 109 | 20240313 | 171600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 110 | 20240313 | 171500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 111 | 20240313 | 171400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 112 | 20240313 | 171300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 113 | 20240313 | 171200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 114 | 20240313 | 171100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 115 | 20240313 | 171000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 116 | 20240313 | 170900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 117 | 20240313 | 170800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 118 | 20240313 | 170700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 119 | 20240313 | 170600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 120 | 20240313 | 170500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 121 | 20240313 | 170400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 122 | 20240313 | 170300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 123 | 20240313 | 170200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 124 | 20240313 | 170100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 125 | 20240313 | 170000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 126 | 20240313 | 165900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 127 | 20240313 | 165800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 128 | 20240313 | 165700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 129 | 20240313 | 165600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 130 | 20240313 | 165500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 131 | 20240313 | 165400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 132 | 20240313 | 165300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 133 | 20240313 | 165200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 134 | 20240313 | 165100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 135 | 20240313 | 165000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 136 | 20240313 | 164900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 137 | 20240313 | 164800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 138 | 20240313 | 164700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 139 | 20240313 | 164600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 140 | 20240313 | 164500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 141 | 20240313 | 164400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 142 | 20240313 | 164300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 143 | 20240313 | 164200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 144 | 20240313 | 164100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 145 | 20240313 | 164000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 146 | 20240313 | 163900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 147 | 20240313 | 163800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 148 | 20240313 | 163700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 149 | 20240313 | 163600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 150 | 20240313 | 163500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 151 | 20240313 | 163400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 152 | 20240313 | 163300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 153 | 20240313 | 163200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 154 | 20240313 | 163100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 155 | 20240313 | 163000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 156 | 20240313 | 162900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 157 | 20240313 | 162800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 158 | 20240313 | 162700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 159 | 20240313 | 162600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 160 | 20240313 | 162500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 161 | 20240313 | 162400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 162 | 20240313 | 162300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 163 | 20240313 | 162200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 164 | 20240313 | 162100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 165 | 20240313 | 162000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 166 | 20240313 | 161900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 167 | 20240313 | 161800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 168 | 20240313 | 161700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 169 | 20240313 | 161600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 170 | 20240313 | 161500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 171 | 20240313 | 161400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 172 | 20240313 | 161300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 173 | 20240313 | 161200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 174 | 20240313 | 161100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 175 | 20240313 | 161000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 176 | 20240313 | 160900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 177 | 20240313 | 160800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 178 | 20240313 | 160700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 179 | 20240313 | 160600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 180 | 20240313 | 160500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 181 | 20240313 | 160400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 182 | 20240313 | 160300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 183 | 20240313 | 160200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 184 | 20240313 | 160100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 185 | 20240313 | 160000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 186 | 20240313 | 155900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 187 | 20240313 | 155800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 188 | 20240313 | 155700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 189 | 20240313 | 155600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 190 | 20240313 | 155500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 191 | 20240313 | 155400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 192 | 20240313 | 155300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 193 | 20240313 | 155200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 194 | 20240313 | 155100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 195 | 20240313 | 155000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 196 | 20240313 | 154900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 197 | 20240313 | 154800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 198 | 20240313 | 154700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 199 | 20240313 | 154600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 200 | 20240313 | 154500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 201 | 20240313 | 154400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 202 | 20240313 | 154300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 203 | 20240313 | 154200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 204 | 20240313 | 154100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 205 | 20240313 | 154000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 206 | 20240313 | 153900 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 207 | 20240313 | 153800 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 208 | 20240313 | 153700 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 209 | 20240313 | 153600 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 210 | 20240313 | 153500 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 211 | 20240313 | 153400 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 212 | 20240313 | 153300 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 213 | 20240313 | 153200 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 214 | 20240313 | 153100 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 0 |
| 215 | 20240313 | 153000 | 19960362100 | 161500 | 161500 | 161500 | 161500 | 9362 |
| 216 | 20240313 | 152900 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 217 | 20240313 | 152800 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 218 | 20240313 | 152700 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 219 | 20240313 | 152600 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 220 | 20240313 | 152500 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 221 | 20240313 | 152400 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 222 | 20240313 | 152300 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 223 | 20240313 | 152200 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 224 | 20240313 | 152100 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 225 | 20240313 | 152000 | 18448399100 | 162300 | 162300 | 162300 | 162300 | 0 |
| 226 | 20240313 | 151900 | 18448399100 | 162300 | 162300 | 162300 | 162200 | 235 |
| 227 | 20240313 | 151800 | 18410264000 | 162300 | 162200 | 162400 | 162200 | 333 |
| 228 | 20240313 | 151700 | 18356196000 | 162200 | 162400 | 162500 | 162200 | 264 |
| 229 | 20240313 | 151600 | 18313336200 | 162500 | 162500 | 162600 | 162400 | 171 |
| 230 | 20240313 | 151500 | 18285547700 | 162600 | 162600 | 162700 | 162400 | 166 |
| 231 | 20240313 | 151400 | 18258561900 | 162700 | 162500 | 162700 | 162300 | 782 |
| 232 | 20240313 | 151300 | 18131478400 | 162500 | 162400 | 162500 | 162300 | 81 |
| 233 | 20240313 | 151200 | 18118322400 | 162400 | 162400 | 162500 | 162300 | 85 |
| 234 | 20240313 | 151100 | 18104518200 | 162400 | 162400 | 162500 | 162300 | 244 |
| 235 | 20240313 | 151000 | 18064891800 | 162400 | 162500 | 162500 | 162400 | 147 |
| 236 | 20240313 | 150900 | 18041015500 | 162500 | 162500 | 162500 | 162300 | 138 |
| 237 | 20240313 | 150800 | 18018600200 | 162500 | 162300 | 162600 | 162300 | 159 |
| 238 | 20240313 | 150700 | 17992767200 | 162400 | 162300 | 162400 | 162200 | 191 |
| 239 | 20240313 | 150600 | 17961761900 | 162300 | 162300 | 162500 | 162200 | 161 |
| 240 | 20240313 | 150500 | 17935614800 | 162200 | 162500 | 162500 | 162200 | 341 |
| 241 | 20240313 | 150400 | 17880246500 | 162400 | 162600 | 162600 | 162200 | 171 |
| 242 | 20240313 | 150300 | 17852465100 | 162200 | 162300 | 162600 | 162200 | 259 |
| 243 | 20240313 | 150200 | 17810433800 | 162300 | 162400 | 162400 | 162200 | 167 |
| 244 | 20240313 | 150100 | 17783327900 | 162400 | 162300 | 162400 | 162300 | 206 |
| 245 | 20240313 | 150000 | 17749887200 | 162300 | 162200 | 162400 | 162200 | 335 |
| 246 | 20240313 | 145900 | 17695514900 | 162200 | 162300 | 162400 | 162200 | 303 |
| 247 | 20240313 | 145800 | 17646339200 | 162300 | 162300 | 162400 | 162200 | 170 |
| 248 | 20240313 | 145700 | 17618751000 | 162400 | 162300 | 162600 | 162300 | 197 |
| 249 | 20240313 | 145600 | 17586756100 | 162400 | 162300 | 162400 | 162200 | 224 |
| 250 | 20240313 | 145500 | 17550403500 | 162400 | 162400 | 162500 | 162400 | 198 |
| 251 | 20240313 | 145400 | 17518241000 | 162400 | 162300 | 162500 | 162300 | 470 |
| 252 | 20240313 | 145300 | 17441932900 | 162400 | 162200 | 162500 | 162200 | 255 |
| 253 | 20240313 | 145200 | 17400543400 | 162300 | 162000 | 162400 | 161900 | 776 |
| 254 | 20240313 | 145100 | 17274729200 | 162000 | 161900 | 162000 | 161900 | 265 |
| 255 | 20240313 | 145000 | 17231812600 | 162000 | 161900 | 162000 | 161900 | 223 |
| 256 | 20240313 | 144900 | 17195693100 | 161900 | 162200 | 162200 | 161900 | 202 |
| 257 | 20240313 | 144800 | 17162965200 | 162300 | 162100 | 162400 | 161900 | 337 |
| 258 | 20240313 | 144700 | 17108339800 | 162100 | 162100 | 162100 | 161800 | 625 |
| 259 | 20240313 | 144600 | 17007100800 | 162100 | 162100 | 162200 | 162000 | 417 |
| 260 | 20240313 | 144500 | 16939502800 | 162100 | 162000 | 162200 | 161900 | 239 |
| 261 | 20240313 | 144400 | 16900759800 | 162000 | 162100 | 162100 | 161800 | 115 |
| 262 | 20240313 | 144300 | 16882125900 | 162100 | 162200 | 162400 | 162100 | 255 |
| 263 | 20240313 | 144200 | 16840763400 | 162200 | 161900 | 162400 | 161800 | 275 |
| 264 | 20240313 | 144100 | 16796229200 | 162000 | 162000 | 162200 | 162000 | 183 |
| 265 | 20240313 | 144000 | 16766577000 | 162000 | 162100 | 162400 | 162000 | 203 |
| 266 | 20240313 | 143900 | 16733636200 | 162400 | 162100 | 162400 | 162000 | 440 |
| 267 | 20240313 | 143800 | 16662254300 | 162100 | 162000 | 162300 | 162000 | 170 |
| 268 | 20240313 | 143700 | 16634694200 | 162000 | 162100 | 162400 | 162000 | 311 |
| 269 | 20240313 | 143600 | 16584252700 | 162000 | 161900 | 162400 | 161800 | 616 |
| 270 | 20240313 | 143500 | 16484431900 | 161800 | 161900 | 162000 | 161800 | 369 |
| 271 | 20240313 | 143400 | 16424685900 | 162000 | 161800 | 162000 | 161500 | 294 |
| 272 | 20240313 | 143300 | 16377116900 | 161700 | 161700 | 161800 | 161400 | 226 |
| 273 | 20240313 | 143200 | 16340571300 | 161700 | 161700 | 161800 | 161700 | 290 |
| 274 | 20240313 | 143100 | 16293660700 | 161700 | 161700 | 161800 | 161400 | 408 |
| 275 | 20240313 | 143000 | 16227729700 | 161700 | 161600 | 161800 | 161600 | 159 |
| 276 | 20240313 | 142900 | 16202023500 | 161700 | 161600 | 161800 | 161600 | 202 |
| 277 | 20240313 | 142800 | 16169363400 | 161700 | 161700 | 161800 | 161600 | 285 |
| 278 | 20240313 | 142700 | 16123281600 | 161800 | 161700 | 162200 | 161500 | 461 |
| 279 | 20240313 | 142600 | 16048641200 | 161700 | 162000 | 162000 | 161600 | 206 |
| 280 | 20240313 | 142500 | 16015309000 | 162000 | 161900 | 162100 | 161900 | 210 |
| 281 | 20240313 | 142400 | 15981301400 | 161900 | 161900 | 162100 | 161500 | 372 |
| 282 | 20240313 | 142300 | 15921161700 | 162000 | 161600 | 162000 | 161600 | 245 |
| 283 | 20240313 | 142200 | 15881533200 | 161600 | 161700 | 161700 | 161600 | 193 |
| 284 | 20240313 | 142100 | 15850334800 | 161600 | 162100 | 162200 | 161500 | 224 |
| 285 | 20240313 | 142000 | 15814113500 | 162200 | 161800 | 162200 | 161800 | 204 |
| 286 | 20240313 | 141900 | 15781091400 | 161800 | 161700 | 162000 | 161500 | 187 |
| 287 | 20240313 | 141800 | 15750865700 | 161800 | 161500 | 161900 | 161500 | 390 |
| 288 | 20240313 | 141700 | 15687817900 | 161500 | 161600 | 161600 | 161500 | 160 |
| 289 | 20240313 | 141600 | 15661973400 | 161500 | 161500 | 161800 | 161500 | 110 |
| 290 | 20240313 | 141500 | 15644196000 | 161500 | 161600 | 161900 | 161500 | 298 |
| 291 | 20240313 | 141400 | 15596018400 | 161600 | 161700 | 161700 | 161600 | 174 |
| 292 | 20240313 | 141300 | 15567896600 | 161700 | 161800 | 161800 | 161600 | 193 |
| 293 | 20240313 | 141200 | 15536696400 | 161800 | 161800 | 161900 | 161700 | 217 |
| 294 | 20240313 | 141100 | 15501585700 | 161800 | 161600 | 161900 | 161600 | 188 |
| 295 | 20240313 | 141000 | 15471184800 | 161600 | 161800 | 161900 | 161600 | 248 |
| 296 | 20240313 | 140900 | 15431071800 | 161800 | 161600 | 161800 | 161500 | 366 |
| 297 | 20240313 | 140800 | 15371919000 | 161600 | 161600 | 161700 | 161600 | 215 |
| 298 | 20240313 | 140700 | 15337164400 | 161700 | 161600 | 161800 | 161500 | 189 |
| 299 | 20240313 | 140600 | 15306611900 | 161700 | 161500 | 162000 | 161500 | 394 |
| 300 | 20240313 | 140500 | 15242856200 | 162000 | 161400 | 162000 | 161300 | 221 |
| 301 | 20240313 | 140400 | 15207156700 | 161400 | 161500 | 161500 | 161300 | 422 |
| 302 | 20240313 | 140300 | 15139039600 | 161500 | 161300 | 161500 | 161300 | 610 |
| 303 | 20240313 | 140200 | 15040567800 | 161300 | 161400 | 161500 | 161200 | 179 |
| 304 | 20240313 | 140100 | 15011682900 | 161400 | 161400 | 161400 | 161300 | 148 |
| 305 | 20240313 | 140000 | 14987798000 | 161400 | 161400 | 161500 | 161300 | 343 |
| 306 | 20240313 | 135900 | 14932443000 | 161400 | 161400 | 161500 | 161200 | 112 |
| 307 | 20240313 | 135800 | 14914372900 | 161400 | 161300 | 161500 | 161200 | 244 |
| 308 | 20240313 | 135700 | 14875005800 | 161400 | 161400 | 161500 | 161200 | 152 |
| 309 | 20240313 | 135600 | 14850485300 | 161300 | 161400 | 161400 | 161200 | 165 |
| 310 | 20240313 | 135500 | 14823871600 | 161500 | 161200 | 161500 | 161200 | 155 |
| 311 | 20240313 | 135400 | 14798856800 | 161200 | 161200 | 161300 | 161000 | 230 |
| 312 | 20240313 | 135300 | 14761791600 | 161200 | 161200 | 161500 | 161200 | 290 |
| 313 | 20240313 | 135200 | 14715008600 | 161300 | 161100 | 161300 | 161000 | 280 |
| 314 | 20240313 | 135100 | 14669890800 | 161200 | 161300 | 161400 | 161200 | 153 |
| 315 | 20240313 | 135000 | 14645221200 | 161400 | 161200 | 161400 | 161200 | 340 |
| 316 | 20240313 | 134900 | 14590377300 | 161200 | 161100 | 161400 | 161100 | 205 |
| 317 | 20240313 | 134800 | 14557347900 | 161200 | 161300 | 161300 | 161200 | 160 |
| 318 | 20240313 | 134700 | 14531549400 | 161400 | 161200 | 161500 | 161000 | 203 |
| 319 | 20240313 | 134600 | 14498829900 | 161200 | 161100 | 161500 | 161100 | 230 |
| 320 | 20240313 | 134500 | 14461747500 | 161200 | 161100 | 161200 | 161000 | 143 |
| 321 | 20240313 | 134400 | 14438713900 | 161200 | 161100 | 161200 | 161000 | 380 |
| 322 | 20240313 | 134300 | 14377498400 | 161200 | 161100 | 161200 | 161100 | 244 |
| 323 | 20240313 | 134200 | 14338178200 | 161200 | 161100 | 161200 | 161100 | 123 |
| 324 | 20240313 | 134100 | 14318360800 | 161200 | 161200 | 161200 | 161000 | 322 |
| 325 | 20240313 | 134000 | 14266482200 | 161200 | 161200 | 161400 | 161100 | 236 |
| 326 | 20240313 | 133900 | 14228434300 | 161300 | 161500 | 161500 | 161200 | 189 |
| 327 | 20240313 | 133800 | 14197949300 | 161300 | 161200 | 161300 | 161000 | 502 |
| 328 | 20240313 | 133700 | 14117070900 | 161200 | 161300 | 161300 | 161000 | 257 |
| 329 | 20240313 | 133600 | 14075664600 | 161200 | 161100 | 161300 | 161100 | 188 |
| 330 | 20240313 | 133500 | 14045366800 | 161200 | 161100 | 161400 | 161100 | 249 |
| 331 | 20240313 | 133400 | 14005234200 | 161200 | 161200 | 161300 | 161100 | 925 |
| 332 | 20240313 | 133300 | 13856113000 | 161200 | 161200 | 161300 | 161200 | 471 |
| 333 | 20240313 | 133200 | 13780166600 | 161200 | 161300 | 161400 | 161200 | 489 |
| 334 | 20240313 | 133100 | 13701295000 | 161300 | 161400 | 161500 | 161300 | 178 |
| 335 | 20240313 | 133000 | 13672571300 | 161400 | 161400 | 161600 | 161400 | 340 |
| 336 | 20240313 | 132900 | 13617678300 | 161300 | 161500 | 161700 | 161300 | 256 |
| 337 | 20240313 | 132800 | 13576336400 | 161500 | 161300 | 161700 | 161300 | 434 |
| 338 | 20240313 | 132700 | 13506289500 | 161400 | 161600 | 161600 | 161300 | 266 |
| 339 | 20240313 | 132600 | 13463351400 | 161600 | 161600 | 161700 | 161600 | 206 |
| 340 | 20240313 | 132500 | 13430057900 | 161600 | 161600 | 161700 | 161600 | 113 |
| 341 | 20240313 | 132400 | 13411793100 | 161700 | 161200 | 161800 | 161200 | 660 |
| 342 | 20240313 | 132300 | 13305296300 | 161400 | 161700 | 161700 | 161200 | 722 |
| 343 | 20240313 | 132200 | 13188765000 | 161500 | 161500 | 161600 | 161300 | 682 |
| 344 | 20240313 | 132100 | 13078651700 | 161600 | 161600 | 161600 | 161500 | 338 |
| 345 | 20240313 | 132000 | 13024047000 | 161500 | 161700 | 161800 | 161500 | 246 |
| 346 | 20240313 | 131900 | 12984294300 | 161800 | 161800 | 161900 | 161700 | 205 |
| 347 | 20240313 | 131800 | 12951126900 | 161800 | 161900 | 161900 | 161800 | 172 |
| 348 | 20240313 | 131700 | 12923294200 | 161800 | 161900 | 162000 | 161700 | 418 |
| 349 | 20240313 | 131600 | 12855643300 | 161800 | 162000 | 162200 | 161800 | 484 |
| 350 | 20240313 | 131500 | 12777239500 | 162100 | 162000 | 162100 | 162000 | 918 |
| 351 | 20240313 | 131400 | 12628521100 | 162000 | 162100 | 162300 | 162000 | 514 |
| 352 | 20240313 | 131300 | 12545173800 | 162200 | 162300 | 162300 | 162200 | 343 |
| 353 | 20240313 | 131200 | 12489520500 | 162200 | 162400 | 162500 | 162200 | 300 |
| 354 | 20240313 | 131100 | 12440817000 | 162400 | 162500 | 162700 | 162400 | 215 |
| 355 | 20240313 | 131000 | 12405876200 | 162600 | 162500 | 162700 | 162500 | 242 |
| 356 | 20240313 | 130900 | 12366531400 | 162600 | 162800 | 162800 | 162500 | 1415 |
| 357 | 20240313 | 130800 | 12136381100 | 162800 | 162900 | 162900 | 162800 | 64 |
| 358 | 20240313 | 130700 | 12125961400 | 162800 | 162900 | 162900 | 162800 | 238 |
| 359 | 20240313 | 130600 | 12087204100 | 163000 | 162900 | 163000 | 162800 | 395 |
| 360 | 20240313 | 130500 | 12022849500 | 162900 | 162900 | 163000 | 162900 | 218 |
| 361 | 20240313 | 130400 | 11987326600 | 162900 | 163000 | 163000 | 162900 | 117 |
| 362 | 20240313 | 130300 | 11968264600 | 162900 | 162800 | 163000 | 162800 | 313 |
| 363 | 20240313 | 130200 | 11917278200 | 162800 | 162900 | 163000 | 162800 | 714 |
| 364 | 20240313 | 130100 | 11800957400 | 162900 | 163000 | 163000 | 162900 | 63 |
| 365 | 20240313 | 130000 | 11790692300 | 163000 | 162900 | 163000 | 162900 | 313 |
| 366 | 20240313 | 125900 | 11739684200 | 163000 | 162900 | 163000 | 162900 | 230 |
| 367 | 20240313 | 125800 | 11702201700 | 163000 | 163000 | 163000 | 162900 | 161 |
| 368 | 20240313 | 125700 | 11675970000 | 163000 | 162900 | 163000 | 162900 | 261 |
| 369 | 20240313 | 125600 | 11633435800 | 162900 | 162900 | 163000 | 162900 | 166 |
| 370 | 20240313 | 125500 | 11606384100 | 163000 | 163000 | 163000 | 162900 | 193 |
| 371 | 20240313 | 125400 | 11574932300 | 162900 | 162900 | 163000 | 162900 | 200 |
| 372 | 20240313 | 125300 | 11542340800 | 163000 | 162900 | 163000 | 162900 | 333 |
| 373 | 20240313 | 125200 | 11488068700 | 162900 | 163000 | 163000 | 162900 | 85 |
| 374 | 20240313 | 125100 | 11474217700 | 163000 | 162900 | 163000 | 162900 | 182 |
| 375 | 20240313 | 125000 | 11444560100 | 162900 | 163000 | 163000 | 162900 | 35 |
| 376 | 20240313 | 124900 | 11438857300 | 162900 | 162800 | 163000 | 162800 | 195 |
| 377 | 20240313 | 124800 | 11407079400 | 162900 | 162900 | 163000 | 162800 | 249 |
| 378 | 20240313 | 124700 | 11366514400 | 162900 | 163000 | 163100 | 162900 | 501 |
| 379 | 20240313 | 124600 | 11284879100 | 163000 | 163000 | 163100 | 163000 | 169 |
| 380 | 20240313 | 124500 | 11257329000 | 163000 | 163100 | 163200 | 163000 | 139 |
| 381 | 20240313 | 124400 | 11234660700 | 163100 | 163200 | 163200 | 163000 | 108 |
| 382 | 20240313 | 124300 | 11217044900 | 163100 | 163300 | 163300 | 163100 | 129 |
| 383 | 20240313 | 124200 | 11195983400 | 163300 | 163200 | 163400 | 163100 | 164 |
| 384 | 20240313 | 124100 | 11169225500 | 163200 | 163200 | 163400 | 163100 | 106 |
| 385 | 20240313 | 124000 | 11151920600 | 163300 | 163300 | 163300 | 163200 | 95 |
| 386 | 20240313 | 123900 | 11136412700 | 163300 | 163300 | 163300 | 163200 | 148 |
| 387 | 20240313 | 123800 | 11112250000 | 163200 | 163400 | 163400 | 163200 | 53 |
| 388 | 20240313 | 123700 | 11103594700 | 163300 | 163400 | 163400 | 163300 | 327 |
| 389 | 20240313 | 123600 | 11050179700 | 163300 | 163300 | 163300 | 163300 | 86 |
| 390 | 20240313 | 123500 | 11036135900 | 163400 | 163400 | 163400 | 163300 | 69 |
| 391 | 20240313 | 123400 | 11024864800 | 163300 | 163200 | 163400 | 163200 | 110 |
| 392 | 20240313 | 123300 | 11006898400 | 163200 | 163200 | 163300 | 163200 | 56 |
| 393 | 20240313 | 123200 | 10997757400 | 163200 | 163300 | 163400 | 163200 | 75 |
| 394 | 20240313 | 123100 | 10985506800 | 163300 | 163200 | 163300 | 163100 | 214 |
| 395 | 20240313 | 123000 | 10950564700 | 163100 | 163300 | 163300 | 163100 | 40 |
| 396 | 20240313 | 122900 | 10944038000 | 163200 | 163200 | 163300 | 163100 | 239 |
| 397 | 20240313 | 122800 | 10905039000 | 163100 | 163100 | 163200 | 163100 | 198 |
| 398 | 20240313 | 122700 | 10872726500 | 163100 | 163200 | 163200 | 163100 | 73 |
| 399 | 20240313 | 122600 | 10860817100 | 163100 | 163100 | 163200 | 163100 | 43 |
| 400 | 20240313 | 122500 | 10853801400 | 163200 | 163100 | 163200 | 163100 | 94 |
| 401 | 20240313 | 122400 | 10838462900 | 163200 | 163000 | 163200 | 163000 | 581 |
| 402 | 20240313 | 122300 | 10743685500 | 163100 | 163100 | 163100 | 163000 | 88 |
| 403 | 20240313 | 122200 | 10729332900 | 163000 | 163000 | 163100 | 163000 | 33 |
| 404 | 20240313 | 122100 | 10723951500 | 163100 | 163100 | 163100 | 163000 | 70 |
| 405 | 20240313 | 122000 | 10712538300 | 163100 | 163000 | 163100 | 162900 | 299 |
| 406 | 20240313 | 121900 | 10663800700 | 163000 | 162900 | 163000 | 162900 | 82 |
| 407 | 20240313 | 121800 | 10650436000 | 162900 | 162900 | 163000 | 162900 | 55 |
| 408 | 20240313 | 121700 | 10641475100 | 162900 | 162900 | 163000 | 162900 | 274 |
| 409 | 20240313 | 121600 | 10596823200 | 162900 | 163000 | 163000 | 162900 | 24 |
| 410 | 20240313 | 121500 | 10592912600 | 163000 | 163000 | 163000 | 162900 | 235 |
| 411 | 20240313 | 121400 | 10554610700 | 163000 | 163000 | 163100 | 163000 | 74 |
| 412 | 20240313 | 121300 | 10542544100 | 163000 | 163000 | 163100 | 162900 | 70 |
| 413 | 20240313 | 121200 | 10531136300 | 163000 | 163200 | 163200 | 163000 | 943 |
| 414 | 20240313 | 121100 | 10377377100 | 163200 | 163200 | 163200 | 163100 | 115 |
| 415 | 20240313 | 121000 | 10358611100 | 163200 | 163200 | 163300 | 163100 | 904 |
| 416 | 20240313 | 120900 | 10211086400 | 163100 | 163200 | 163300 | 163100 | 476 |
| 417 | 20240313 | 120800 | 10133416900 | 163200 | 163400 | 163400 | 163200 | 238 |
| 418 | 20240313 | 120700 | 10094562300 | 163300 | 163300 | 163500 | 163300 | 162 |
| 419 | 20240313 | 120600 | 10068092400 | 163400 | 163400 | 163400 | 163300 | 108 |
| 420 | 20240313 | 120500 | 10050450500 | 163400 | 163300 | 163400 | 163300 | 16 |
| 421 | 20240313 | 120400 | 10047837400 | 163300 | 163400 | 163500 | 163300 | 40 |
| 422 | 20240313 | 120300 | 10041302300 | 163400 | 163600 | 163600 | 163400 | 397 |
| 423 | 20240313 | 120200 | 9976407300 | 163600 | 163600 | 163700 | 163500 | 68 |
| 424 | 20240313 | 120100 | 9965282900 | 163500 | 163700 | 163700 | 163500 | 57 |
| 425 | 20240313 | 120000 | 9955955100 | 163800 | 163800 | 163900 | 163700 | 264 |
| 426 | 20240313 | 115900 | 9912728900 | 163700 | 163700 | 163800 | 163700 | 52 |
| 427 | 20240313 | 115800 | 9904214700 | 163800 | 163800 | 163800 | 163700 | 23 |
| 428 | 20240313 | 115700 | 9900448700 | 163800 | 163600 | 163900 | 163500 | 128 |
| 429 | 20240313 | 115600 | 9879503500 | 163800 | 163700 | 163900 | 163600 | 530 |
| 430 | 20240313 | 115500 | 9792754400 | 163800 | 163900 | 164000 | 163700 | 152 |
| 431 | 20240313 | 115400 | 9767844900 | 163900 | 163900 | 164000 | 163800 | 56 |
| 432 | 20240313 | 115300 | 9758668200 | 163900 | 164000 | 164000 | 163800 | 361 |
| 433 | 20240313 | 115200 | 9699490600 | 163900 | 164000 | 164000 | 163900 | 127 |
| 434 | 20240313 | 115100 | 9678667000 | 163900 | 164000 | 164000 | 163900 | 90 |
| 435 | 20240313 | 115000 | 9663912400 | 163900 | 163900 | 164000 | 163900 | 54 |
| 436 | 20240313 | 114900 | 9655060500 | 164000 | 164000 | 164000 | 163900 | 306 |
| 437 | 20240313 | 114800 | 9604888500 | 163900 | 163900 | 164000 | 163900 | 125 |
| 438 | 20240313 | 114700 | 9584398900 | 164000 | 163700 | 164000 | 163700 | 124 |
| 439 | 20240313 | 114600 | 9564084800 | 163600 | 163700 | 163800 | 163600 | 549 |
| 440 | 20240313 | 114500 | 9474207200 | 163700 | 163600 | 163700 | 163600 | 63 |
| 441 | 20240313 | 114400 | 9463897900 | 163700 | 163600 | 163700 | 163600 | 62 |
| 442 | 20240313 | 114300 | 9453750000 | 163700 | 163700 | 163700 | 163600 | 109 |
| 443 | 20240313 | 114200 | 9435908600 | 163600 | 163600 | 163700 | 163600 | 49 |
| 444 | 20240313 | 114100 | 9427890900 | 163700 | 163700 | 163700 | 163600 | 38 |
| 445 | 20240313 | 114000 | 9421672800 | 163600 | 163500 | 163700 | 163500 | 101 |
| 446 | 20240313 | 113900 | 9405147400 | 163600 | 163500 | 163600 | 163500 | 76 |
| 447 | 20240313 | 113800 | 9392717100 | 163600 | 163500 | 163700 | 163500 | 130 |
| 448 | 20240313 | 113700 | 9371450300 | 163500 | 163700 | 163700 | 163500 | 28 |
| 449 | 20240313 | 113600 | 9366871400 | 163500 | 163700 | 163700 | 163500 | 44 |
| 450 | 20240313 | 113500 | 9359673800 | 163700 | 163500 | 163700 | 163500 | 323 |
| 451 | 20240313 | 113400 | 9306831500 | 163600 | 163600 | 163600 | 163500 | 62 |
| 452 | 20240313 | 113300 | 9296690000 | 163600 | 163700 | 163700 | 163500 | 258 |
| 453 | 20240313 | 113200 | 9254475800 | 163600 | 163700 | 163700 | 163600 | 31 |
| 454 | 20240313 | 113100 | 9249403100 | 163700 | 163600 | 163700 | 163600 | 126 |
| 455 | 20240313 | 113000 | 9228779400 | 163600 | 163600 | 163700 | 163600 | 71 |
| 456 | 20240313 | 112900 | 9217161700 | 163700 | 163700 | 163700 | 163600 | 96 |
| 457 | 20240313 | 112800 | 9201449200 | 163700 | 163700 | 163700 | 163600 | 132 |
| 458 | 20240313 | 112700 | 9179849200 | 163700 | 163600 | 163700 | 163600 | 221 |
| 459 | 20240313 | 112600 | 9143686100 | 163700 | 163700 | 163700 | 163600 | 110 |
| 460 | 20240313 | 112500 | 9125682400 | 163600 | 163700 | 163700 | 163600 | 53 |
| 461 | 20240313 | 112400 | 9117009100 | 163700 | 163500 | 164000 | 163500 | 405 |
| 462 | 20240313 | 112300 | 9050688400 | 163500 | 163500 | 163600 | 163500 | 132 |
| 463 | 20240313 | 112200 | 9029097800 | 163500 | 163500 | 163600 | 163400 | 155 |
| 464 | 20240313 | 112100 | 9003748700 | 163500 | 163200 | 163500 | 163200 | 445 |
| 465 | 20240313 | 112000 | 8931067700 | 163300 | 163200 | 163300 | 163200 | 101 |
| 466 | 20240313 | 111900 | 8914580600 | 163200 | 163400 | 163400 | 163200 | 106 |
| 467 | 20240313 | 111800 | 8897268800 | 163400 | 163400 | 163400 | 163200 | 125 |
| 468 | 20240313 | 111700 | 8876856100 | 163300 | 163400 | 163500 | 163300 | 246 |
| 469 | 20240313 | 111600 | 8836659200 | 163400 | 163600 | 163600 | 163400 | 445 |
| 470 | 20240313 | 111500 | 8763891100 | 163600 | 163600 | 163600 | 163500 | 113 |
| 471 | 20240313 | 111400 | 8745410300 | 163500 | 163800 | 163800 | 163500 | 376 |
| 472 | 20240313 | 111300 | 8683896400 | 163800 | 163800 | 163800 | 163500 | 330 |
| 473 | 20240313 | 111200 | 8629882700 | 163800 | 163900 | 164000 | 163700 | 153 |
| 474 | 20240313 | 111100 | 8604807100 | 164000 | 164200 | 164200 | 163900 | 222 |
| 475 | 20240313 | 111000 | 8568386200 | 164100 | 164000 | 164200 | 164000 | 86 |
| 476 | 20240313 | 110900 | 8554274000 | 164000 | 164200 | 164200 | 164000 | 69 |
| 477 | 20240313 | 110800 | 8542954400 | 164000 | 164000 | 164200 | 164000 | 93 |
| 478 | 20240313 | 110700 | 8527695700 | 164100 | 164100 | 164100 | 164100 | 105 |
| 479 | 20240313 | 110600 | 8510465200 | 164100 | 164100 | 164100 | 164000 | 105 |
| 480 | 20240313 | 110500 | 8493243700 | 164000 | 164000 | 164200 | 164000 | 102 |
| 481 | 20240313 | 110400 | 8476512200 | 163900 | 164000 | 164100 | 163900 | 408 |
| 482 | 20240313 | 110300 | 8409596400 | 164000 | 163900 | 164000 | 163900 | 59 |
| 483 | 20240313 | 110200 | 8399922600 | 163900 | 164000 | 164000 | 163700 | 40 |
| 484 | 20240313 | 110100 | 8393367100 | 163900 | 163700 | 164000 | 163600 | 877 |
| 485 | 20240313 | 110000 | 8249735600 | 163700 | 163600 | 163700 | 163600 | 40 |
| 486 | 20240313 | 105900 | 8243189800 | 163700 | 163700 | 163700 | 163700 | 39 |
| 487 | 20240313 | 105800 | 8236805500 | 163700 | 163700 | 163700 | 163600 | 301 |
| 488 | 20240313 | 105700 | 8187555300 | 163600 | 163600 | 163800 | 163600 | 178 |
| 489 | 20240313 | 105600 | 8158424400 | 163700 | 163700 | 163800 | 163600 | 81 |
| 490 | 20240313 | 105500 | 8145161200 | 163600 | 163600 | 163800 | 163600 | 249 |
| 491 | 20240313 | 105400 | 8104420600 | 163800 | 163700 | 163800 | 163700 | 107 |
| 492 | 20240313 | 105300 | 8086902700 | 163700 | 163700 | 163800 | 163600 | 670 |
| 493 | 20240313 | 105200 | 7977214400 | 163700 | 163700 | 163700 | 163600 | 63 |
| 494 | 20240313 | 105100 | 7966902100 | 163600 | 163700 | 163800 | 163600 | 204 |
| 495 | 20240313 | 105000 | 7933506700 | 163800 | 163800 | 163800 | 163700 | 99 |
| 496 | 20240313 | 104900 | 7917294600 | 163800 | 163700 | 163800 | 163700 | 45 |
| 497 | 20240313 | 104800 | 7909927000 | 163700 | 163800 | 163800 | 163700 | 106 |
| 498 | 20240313 | 104700 | 7892570600 | 163800 | 163700 | 163800 | 163500 | 79 |
| 499 | 20240313 | 104600 | 7879636500 | 163700 | 163700 | 163700 | 163600 | 395 |
| 500 | 20240313 | 104500 | 7815004500 | 163600 | 163500 | 163700 | 163500 | 241 |
| 501 | 20240313 | 104400 | 7775563000 | 163500 | 163900 | 163900 | 163500 | 648 |
| 502 | 20240313 | 104300 | 7669486800 | 163800 | 163800 | 163900 | 163800 | 193 |
| 503 | 20240313 | 104200 | 7637872300 | 163900 | 163900 | 163900 | 163800 | 104 |
| 504 | 20240313 | 104100 | 7620832300 | 163800 | 163900 | 164000 | 163800 | 270 |
| 505 | 20240313 | 104000 | 7576580900 | 163900 | 163900 | 164000 | 163800 | 139 |
| 506 | 20240313 | 103900 | 7553799400 | 163900 | 164000 | 164200 | 163900 | 230 |
| 507 | 20240313 | 103800 | 7516072900 | 164000 | 164000 | 164000 | 163800 | 490 |
| 508 | 20240313 | 103700 | 7435759700 | 163900 | 164000 | 164000 | 163900 | 119 |
| 509 | 20240313 | 103600 | 7416254200 | 164000 | 164100 | 164200 | 163900 | 451 |
| 510 | 20240313 | 103500 | 7342291500 | 164100 | 164300 | 164400 | 164100 | 118 |
| 511 | 20240313 | 103400 | 7322907100 | 164200 | 164100 | 164300 | 164100 | 44 |
| 512 | 20240313 | 103300 | 7315682000 | 164300 | 164000 | 164400 | 164000 | 567 |
| 513 | 20240313 | 103200 | 7222637300 | 164000 | 164500 | 164500 | 164000 | 1078 |
| 514 | 20240313 | 103100 | 7045600700 | 164600 | 164500 | 164600 | 164400 | 214 |
| 515 | 20240313 | 103000 | 7010399200 | 164400 | 164500 | 164500 | 164400 | 123 |
| 516 | 20240313 | 102900 | 6990169300 | 164600 | 164400 | 164600 | 164200 | 483 |
| 517 | 20240313 | 102800 | 6910731200 | 164500 | 164400 | 164500 | 164400 | 119 |
| 518 | 20240313 | 102700 | 6891166200 | 164400 | 164400 | 164400 | 164200 | 262 |
| 519 | 20240313 | 102600 | 6848115800 | 164400 | 164400 | 164400 | 164300 | 42 |
| 520 | 20240313 | 102500 | 6841213500 | 164400 | 164300 | 164400 | 164300 | 22 |
| 521 | 20240313 | 102400 | 6837597600 | 164300 | 164400 | 164400 | 164200 | 270 |
| 522 | 20240313 | 102300 | 6793231600 | 164400 | 164400 | 164500 | 164400 | 71 |
| 523 | 20240313 | 102200 | 6781557700 | 164400 | 164400 | 164500 | 164400 | 261 |
| 524 | 20240313 | 102100 | 6738648400 | 164400 | 164500 | 164500 | 164200 | 74 |
| 525 | 20240313 | 102000 | 6726485800 | 164500 | 164200 | 164500 | 164100 | 142 |
| 526 | 20240313 | 101900 | 6703155200 | 164200 | 164100 | 164400 | 164100 | 97 |
| 527 | 20240313 | 101800 | 6687218400 | 164000 | 164100 | 164100 | 164000 | 98 |
| 528 | 20240313 | 101700 | 6671145500 | 163900 | 164000 | 164000 | 163900 | 161 |
| 529 | 20240313 | 101600 | 6644749000 | 163900 | 163900 | 164000 | 163900 | 166 |
| 530 | 20240313 | 101500 | 6617539200 | 164000 | 164100 | 164100 | 163800 | 80 |
| 531 | 20240313 | 101400 | 6604426000 | 164100 | 164100 | 164200 | 164100 | 118 |
| 532 | 20240313 | 101300 | 6585060500 | 164000 | 164100 | 164100 | 164000 | 226 |
| 533 | 20240313 | 101200 | 6547987400 | 164100 | 164100 | 164200 | 164000 | 123 |
| 534 | 20240313 | 101100 | 6527803900 | 164000 | 164100 | 164100 | 164000 | 37 |
| 535 | 20240313 | 101000 | 6521732600 | 164100 | 164000 | 164100 | 164000 | 136 |
| 536 | 20240313 | 100900 | 6499420500 | 164100 | 164000 | 164300 | 164000 | 91 |
| 537 | 20240313 | 100800 | 6484483600 | 164000 | 164100 | 164100 | 163900 | 287 |
| 538 | 20240313 | 100700 | 6437409200 | 164100 | 164000 | 164200 | 164000 | 69 |
| 539 | 20240313 | 100600 | 6426086500 | 164100 | 164000 | 164100 | 163900 | 66 |
| 540 | 20240313 | 100500 | 6415257900 | 164000 | 164100 | 164200 | 163800 | 41 |
| 541 | 20240313 | 100400 | 6408534900 | 164100 | 164100 | 164200 | 163900 | 483 |
| 542 | 20240313 | 100300 | 6329335200 | 164100 | 164100 | 164100 | 163900 | 194 |
| 543 | 20240313 | 100200 | 6297511900 | 164000 | 164000 | 164100 | 164000 | 46 |
| 544 | 20240313 | 100100 | 6289967000 | 164000 | 164000 | 164200 | 164000 | 423 |
| 545 | 20240313 | 100000 | 6220576600 | 164000 | 163700 | 164000 | 163700 | 366 |
| 546 | 20240313 | 095900 | 6160625100 | 163800 | 163800 | 163900 | 163700 | 102 |
| 547 | 20240313 | 095800 | 6143918700 | 163800 | 163800 | 163900 | 163700 | 218 |
| 548 | 20240313 | 095700 | 6108208900 | 163700 | 164000 | 164000 | 163700 | 207 |
| 549 | 20240313 | 095600 | 6074301000 | 163900 | 164000 | 164000 | 163800 | 190 |
| 550 | 20240313 | 095500 | 6043162700 | 163800 | 164000 | 164000 | 163800 | 573 |
| 551 | 20240313 | 095400 | 5949236000 | 164100 | 164000 | 164400 | 164000 | 183 |
| 552 | 20240313 | 095300 | 5919213600 | 164000 | 164100 | 164400 | 164000 | 299 |
| 553 | 20240313 | 095200 | 5870146500 | 164100 | 164700 | 164800 | 164100 | 439 |
| 554 | 20240313 | 095100 | 5797965400 | 164700 | 164700 | 164800 | 164600 | 65 |
| 555 | 20240313 | 095000 | 5787259400 | 164700 | 164700 | 164800 | 164600 | 130 |
| 556 | 20240313 | 094900 | 5765844400 | 164700 | 164800 | 164800 | 164600 | 134 |
| 557 | 20240313 | 094800 | 5743774700 | 164900 | 164600 | 165000 | 164600 | 126 |
| 558 | 20240313 | 094700 | 5723012700 | 164700 | 164700 | 164800 | 164700 | 166 |
| 559 | 20240313 | 094600 | 5695664500 | 164700 | 164800 | 164900 | 164700 | 129 |
| 560 | 20240313 | 094500 | 5674405000 | 164700 | 164800 | 165000 | 164700 | 197 |
| 561 | 20240313 | 094400 | 5641926000 | 164900 | 164700 | 165100 | 164700 | 1049 |
| 562 | 20240313 | 094300 | 5468864200 | 164700 | 164800 | 164900 | 164700 | 129 |
| 563 | 20240313 | 094200 | 5447607100 | 164900 | 165000 | 165000 | 164800 | 235 |
| 564 | 20240313 | 094100 | 5408848600 | 164900 | 164700 | 165000 | 164700 | 127 |
| 565 | 20240313 | 094000 | 5387912600 | 164700 | 164800 | 164800 | 164600 | 282 |
| 566 | 20240313 | 093900 | 5341467700 | 164700 | 164600 | 164800 | 164600 | 69 |
| 567 | 20240313 | 093800 | 5330103400 | 164500 | 164800 | 164800 | 164500 | 285 |
| 568 | 20240313 | 093700 | 5283181000 | 164800 | 164700 | 164800 | 164600 | 122 |
| 569 | 20240313 | 093600 | 5263085800 | 164700 | 165100 | 165200 | 164600 | 356 |
| 570 | 20240313 | 093500 | 5204378200 | 165200 | 165000 | 165200 | 165000 | 191 |
| 571 | 20240313 | 093400 | 5172835500 | 165100 | 164800 | 165100 | 164800 | 694 |
| 572 | 20240313 | 093300 | 5058325800 | 164800 | 164700 | 164900 | 164700 | 209 |
| 573 | 20240313 | 093200 | 5023885500 | 164700 | 164600 | 164700 | 164600 | 147 |
| 574 | 20240313 | 093100 | 4999680500 | 164600 | 164500 | 164700 | 164500 | 196 |
| 575 | 20240313 | 093000 | 4967429300 | 164400 | 164200 | 164600 | 164200 | 276 |
| 576 | 20240313 | 092900 | 4922038400 | 164300 | 164100 | 164300 | 164100 | 170 |
| 577 | 20240313 | 092800 | 4894132700 | 164100 | 164000 | 164100 | 164000 | 498 |
| 578 | 20240313 | 092700 | 4812439300 | 164000 | 164000 | 164100 | 164000 | 186 |
| 579 | 20240313 | 092600 | 4781929300 | 164000 | 164000 | 164100 | 164000 | 532 |
| 580 | 20240313 | 092500 | 4694679300 | 164000 | 164100 | 164100 | 164000 | 513 |
| 581 | 20240313 | 092400 | 4610542800 | 164000 | 164100 | 164100 | 164000 | 175 |
| 582 | 20240313 | 092300 | 4581830800 | 164000 | 164100 | 164100 | 164000 | 236 |
| 583 | 20240313 | 092200 | 4543120900 | 164100 | 164000 | 164400 | 164000 | 376 |
| 584 | 20240313 | 092100 | 4481399700 | 164100 | 164200 | 164400 | 164000 | 592 |
| 585 | 20240313 | 092000 | 4384274200 | 164200 | 164300 | 164400 | 164100 | 269 |
| 586 | 20240313 | 091900 | 4340106500 | 164300 | 164400 | 164800 | 164300 | 400 |
| 587 | 20240313 | 091800 | 4274294400 | 164400 | 164300 | 164800 | 164000 | 641 |
| 588 | 20240313 | 091700 | 4168935300 | 164400 | 165900 | 165900 | 164400 | 2985 |
| 589 | 20240313 | 091600 | 3675350200 | 165900 | 165900 | 166000 | 165800 | 644 |
| 590 | 20240313 | 091500 | 3568491100 | 165900 | 165500 | 165900 | 165500 | 2076 |
| 591 | 20240313 | 091400 | 3224427200 | 165600 | 165600 | 165700 | 165500 | 708 |
| 592 | 20240313 | 091300 | 3107147500 | 165600 | 165300 | 165700 | 165300 | 2253 |
| 593 | 20240313 | 091200 | 2734191100 | 165300 | 165300 | 165500 | 165300 | 837 |
| 594 | 20240313 | 091100 | 2595749300 | 165400 | 165100 | 165500 | 165000 | 1186 |
| 595 | 20240313 | 091000 | 2399740800 | 165300 | 165100 | 165400 | 164600 | 1014 |
| 596 | 20240313 | 090900 | 2232347800 | 165000 | 165300 | 165800 | 165000 | 1498 |
| 597 | 20240313 | 090800 | 1984482600 | 165300 | 164600 | 165400 | 164500 | 3252 |
| 598 | 20240313 | 090700 | 1447802800 | 164600 | 164400 | 164600 | 164400 | 736 |
| 599 | 20240313 | 090600 | 1326731200 | 164400 | 163900 | 164400 | 163900 | 1650 |
| 600 | 20240313 | 090500 | 1056077600 | 164000 | 163800 | 164200 | 163800 | 1196 |
| 601 | 20240313 | 090400 | 859933700 | 163800 | 163500 | 163800 | 163400 | 631 |
| 602 | 20240313 | 090300 | 756674000 | 163500 | 163700 | 164000 | 163200 | 417 |
| 603 | 20240313 | 090200 | 688389600 | 163900 | 164200 | 164200 | 162900 | 859 |
| 604 | 20240313 | 090100 | 547832300 | 164100 | 164100 | 164600 | 163300 | 1679 |
| 605 | 20240313 | 090000 | 272241900 | 164200 | 162200 | 164200 | 162200 | 1669 |