31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 3 | 20240312 | 182900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 4 | 20240312 | 182800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 5 | 20240312 | 182700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 6 | 20240312 | 182600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 7 | 20240312 | 182500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 8 | 20240312 | 182400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 9 | 20240312 | 182300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 10 | 20240312 | 182200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 11 | 20240312 | 182100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 12 | 20240312 | 182000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 13 | 20240312 | 181900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 14 | 20240312 | 181800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 15 | 20240312 | 181700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 16 | 20240312 | 181600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 17 | 20240312 | 181500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 18 | 20240312 | 181400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 19 | 20240312 | 181300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 20 | 20240312 | 181200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 21 | 20240312 | 181100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 22 | 20240312 | 181000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 23 | 20240312 | 180900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 24 | 20240312 | 180800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 25 | 20240312 | 180700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 26 | 20240312 | 180600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 27 | 20240312 | 180500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 28 | 20240312 | 180400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 29 | 20240312 | 180300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 30 | 20240312 | 180200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 31 | 20240312 | 180100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 32 | 20240312 | 180000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 33 | 20240312 | 175900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 34 | 20240312 | 175800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 35 | 20240312 | 175700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 36 | 20240312 | 175600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 37 | 20240312 | 175500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 38 | 20240312 | 175400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 39 | 20240312 | 175300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 40 | 20240312 | 175200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 41 | 20240312 | 175100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 42 | 20240312 | 175000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 43 | 20240312 | 174900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 44 | 20240312 | 174800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 45 | 20240312 | 174700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 46 | 20240312 | 174600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 47 | 20240312 | 174500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 48 | 20240312 | 174400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 49 | 20240312 | 174300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 50 | 20240312 | 174200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 51 | 20240312 | 174100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 52 | 20240312 | 174000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 53 | 20240312 | 173900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 54 | 20240312 | 173800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 55 | 20240312 | 173700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 56 | 20240312 | 173600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 57 | 20240312 | 173500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 58 | 20240312 | 173400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 59 | 20240312 | 173300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 60 | 20240312 | 173200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 61 | 20240312 | 173100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 62 | 20240312 | 173000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 63 | 20240312 | 172900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 64 | 20240312 | 172800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 65 | 20240312 | 172700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 66 | 20240312 | 172600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 67 | 20240312 | 172500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 68 | 20240312 | 172400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 69 | 20240312 | 172300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 70 | 20240312 | 172200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 71 | 20240312 | 172100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 72 | 20240312 | 172000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 73 | 20240312 | 171900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 74 | 20240312 | 171800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 75 | 20240312 | 171700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 76 | 20240312 | 171600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 77 | 20240312 | 171500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 78 | 20240312 | 171400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 79 | 20240312 | 171300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 80 | 20240312 | 171200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 81 | 20240312 | 171100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 82 | 20240312 | 171000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 83 | 20240312 | 170900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 84 | 20240312 | 170800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 85 | 20240312 | 170700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 86 | 20240312 | 170600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 87 | 20240312 | 170500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 88 | 20240312 | 170400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 89 | 20240312 | 170300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 90 | 20240312 | 170200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 91 | 20240312 | 170100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 92 | 20240312 | 170000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 93 | 20240312 | 165900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 94 | 20240312 | 165800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 95 | 20240312 | 165700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 96 | 20240312 | 165600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 97 | 20240312 | 165500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 98 | 20240312 | 165400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 99 | 20240312 | 165300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 100 | 20240312 | 165200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 101 | 20240312 | 165100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 102 | 20240312 | 165000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 103 | 20240312 | 164900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 104 | 20240312 | 164800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 105 | 20240312 | 164700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 106 | 20240312 | 164600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 107 | 20240312 | 164500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 108 | 20240312 | 164400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 109 | 20240312 | 164300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 110 | 20240312 | 164200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 111 | 20240312 | 164100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 112 | 20240312 | 164000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 113 | 20240312 | 163900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 114 | 20240312 | 163800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 115 | 20240312 | 163700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 116 | 20240312 | 163600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 117 | 20240312 | 163500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 118 | 20240312 | 163400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 119 | 20240312 | 163300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 120 | 20240312 | 163200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 121 | 20240312 | 163100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 122 | 20240312 | 163000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 123 | 20240312 | 162900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 124 | 20240312 | 162800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 125 | 20240312 | 162700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 126 | 20240312 | 162600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 127 | 20240312 | 162500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 128 | 20240312 | 162400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 129 | 20240312 | 162300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 130 | 20240312 | 162200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 131 | 20240312 | 162100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 132 | 20240312 | 162000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 133 | 20240312 | 161900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 134 | 20240312 | 161800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 135 | 20240312 | 161700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 136 | 20240312 | 161600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 137 | 20240312 | 161500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 138 | 20240312 | 161400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 139 | 20240312 | 161300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 140 | 20240312 | 161200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 141 | 20240312 | 161100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 142 | 20240312 | 161000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 143 | 20240312 | 160900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 144 | 20240312 | 160800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 145 | 20240312 | 160700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 146 | 20240312 | 160600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 147 | 20240312 | 160500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 148 | 20240312 | 160400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 149 | 20240312 | 160300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 150 | 20240312 | 160200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 151 | 20240312 | 160100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 152 | 20240312 | 160000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 3549 |
| 153 | 20240312 | 155900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 154 | 20240312 | 155800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 155 | 20240312 | 155700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 156 | 20240312 | 155600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 157 | 20240312 | 155500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 158 | 20240312 | 155400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 159 | 20240312 | 155300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 160 | 20240312 | 155200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 161 | 20240312 | 155100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 162 | 20240312 | 155000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 163 | 20240312 | 154900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 164 | 20240312 | 154800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 165 | 20240312 | 154700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 166 | 20240312 | 154600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 167 | 20240312 | 154500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 168 | 20240312 | 154400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 169 | 20240312 | 154300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 170 | 20240312 | 154200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 171 | 20240312 | 154100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 172 | 20240312 | 154000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 173 | 20240312 | 153900 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 174 | 20240312 | 153800 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 175 | 20240312 | 153700 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 176 | 20240312 | 153600 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 177 | 20240312 | 153500 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 178 | 20240312 | 153400 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 179 | 20240312 | 153300 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 180 | 20240312 | 153200 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 181 | 20240312 | 153100 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 0 |
| 182 | 20240312 | 153000 | 28435653600 | 78200 | 78200 | 78200 | 78200 | 7098 |
| 183 | 20240312 | 152900 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 184 | 20240312 | 152800 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 185 | 20240312 | 152700 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 186 | 20240312 | 152600 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 187 | 20240312 | 152500 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 188 | 20240312 | 152400 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 189 | 20240312 | 152300 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 190 | 20240312 | 152200 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 191 | 20240312 | 152100 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 192 | 20240312 | 152000 | 28158121800 | 78300 | 78300 | 78300 | 78300 | 0 |
| 193 | 20240312 | 151900 | 28158121800 | 78300 | 78000 | 78300 | 78000 | 1129 |
| 194 | 20240312 | 151800 | 28069878800 | 78000 | 78100 | 78200 | 78000 | 590 |
| 195 | 20240312 | 151700 | 28023842700 | 78100 | 78000 | 78100 | 78000 | 343 |
| 196 | 20240312 | 151600 | 27997082200 | 78100 | 78200 | 78200 | 78000 | 954 |
| 197 | 20240312 | 151500 | 27922569100 | 78200 | 78100 | 78200 | 78000 | 179 |
| 198 | 20240312 | 151400 | 27908576700 | 78000 | 78100 | 78200 | 78000 | 847 |
| 199 | 20240312 | 151300 | 27842447000 | 78100 | 78200 | 78200 | 78000 | 1695 |
| 200 | 20240312 | 151200 | 27710059600 | 78200 | 78200 | 78300 | 78100 | 318 |
| 201 | 20240312 | 151100 | 27685193900 | 78200 | 78100 | 78200 | 78100 | 1422 |
| 202 | 20240312 | 151000 | 27574085300 | 78100 | 78000 | 78200 | 78000 | 624 |
| 203 | 20240312 | 150900 | 27525352100 | 78100 | 78100 | 78200 | 78000 | 1038 |
| 204 | 20240312 | 150800 | 27444244500 | 78100 | 78000 | 78100 | 78000 | 344 |
| 205 | 20240312 | 150700 | 27417390400 | 78000 | 78100 | 78100 | 77900 | 273 |
| 206 | 20240312 | 150600 | 27396090500 | 78100 | 78100 | 78100 | 77800 | 899 |
| 207 | 20240312 | 150500 | 27326068300 | 78000 | 78000 | 78100 | 77800 | 2342 |
| 208 | 20240312 | 150400 | 27143540000 | 78000 | 77900 | 78000 | 77900 | 318 |
| 209 | 20240312 | 150300 | 27118739800 | 77900 | 77700 | 77900 | 77700 | 436 |
| 210 | 20240312 | 150200 | 27084844800 | 77700 | 77700 | 77800 | 77700 | 728 |
| 211 | 20240312 | 150100 | 27028267000 | 77700 | 77900 | 77900 | 77600 | 203 |
| 212 | 20240312 | 150000 | 27012477500 | 77900 | 77700 | 77900 | 77700 | 456 |
| 213 | 20240312 | 145900 | 26977040500 | 77800 | 77700 | 77800 | 77700 | 333 |
| 214 | 20240312 | 145800 | 26951158900 | 77800 | 77800 | 77800 | 77700 | 770 |
| 215 | 20240312 | 145700 | 26891282600 | 77800 | 77800 | 77900 | 77800 | 703 |
| 216 | 20240312 | 145600 | 26836582200 | 77800 | 77800 | 77900 | 77700 | 531 |
| 217 | 20240312 | 145500 | 26795309600 | 77700 | 77900 | 78100 | 77700 | 660 |
| 218 | 20240312 | 145400 | 26743931500 | 77900 | 78000 | 78100 | 77900 | 395 |
| 219 | 20240312 | 145300 | 26713149200 | 77900 | 78000 | 78100 | 77900 | 300 |
| 220 | 20240312 | 145200 | 26689747300 | 78000 | 78100 | 78100 | 77800 | 484 |
| 221 | 20240312 | 145100 | 26651999300 | 78000 | 78000 | 78100 | 78000 | 285 |
| 222 | 20240312 | 145000 | 26629768900 | 77900 | 78000 | 78000 | 77900 | 252 |
| 223 | 20240312 | 144900 | 26610125400 | 77800 | 77800 | 77900 | 77800 | 774 |
| 224 | 20240312 | 144800 | 26549842700 | 77800 | 77800 | 77900 | 77800 | 54 |
| 225 | 20240312 | 144700 | 26545640800 | 77800 | 77800 | 77900 | 77600 | 210 |
| 226 | 20240312 | 144600 | 26529312400 | 77800 | 77700 | 77800 | 77500 | 2342 |
| 227 | 20240312 | 144500 | 26347438400 | 77600 | 77600 | 77700 | 77600 | 2823 |
| 228 | 20240312 | 144400 | 26128372600 | 77700 | 77700 | 77700 | 77600 | 1598 |
| 229 | 20240312 | 144300 | 26004223900 | 77800 | 77800 | 77800 | 77700 | 875 |
| 230 | 20240312 | 144200 | 25936205500 | 77700 | 77700 | 77800 | 77700 | 663 |
| 231 | 20240312 | 144100 | 25884689100 | 77800 | 77900 | 77900 | 77700 | 1908 |
| 232 | 20240312 | 144000 | 25736224700 | 77900 | 77900 | 77900 | 77800 | 182 |
| 233 | 20240312 | 143900 | 25722059200 | 77800 | 77900 | 77900 | 77800 | 614 |
| 234 | 20240312 | 143800 | 25674282600 | 77900 | 77800 | 77900 | 77800 | 137 |
| 235 | 20240312 | 143700 | 25663623600 | 77900 | 77800 | 77900 | 77800 | 153 |
| 236 | 20240312 | 143600 | 25651719800 | 77900 | 77900 | 77900 | 77800 | 195 |
| 237 | 20240312 | 143500 | 25636543000 | 77800 | 77800 | 77900 | 77800 | 586 |
| 238 | 20240312 | 143400 | 25590950700 | 77800 | 77900 | 77900 | 77800 | 180 |
| 239 | 20240312 | 143300 | 25576935200 | 77900 | 77800 | 77900 | 77800 | 156 |
| 240 | 20240312 | 143200 | 25564798000 | 77900 | 77900 | 77900 | 77700 | 521 |
| 241 | 20240312 | 143100 | 25524262300 | 77900 | 77700 | 77900 | 77700 | 335 |
| 242 | 20240312 | 143000 | 25498219800 | 77800 | 77800 | 77800 | 77800 | 216 |
| 243 | 20240312 | 142900 | 25481415000 | 77700 | 77700 | 77800 | 77700 | 197 |
| 244 | 20240312 | 142800 | 25466095900 | 77800 | 77700 | 77800 | 77700 | 320 |
| 245 | 20240312 | 142700 | 25441208800 | 77700 | 77700 | 77800 | 77600 | 1128 |
| 246 | 20240312 | 142600 | 25353528500 | 77800 | 77700 | 77800 | 77700 | 425 |
| 247 | 20240312 | 142500 | 25320470700 | 77800 | 77900 | 77900 | 77700 | 810 |
| 248 | 20240312 | 142400 | 25257498800 | 77800 | 77700 | 77900 | 77700 | 97 |
| 249 | 20240312 | 142300 | 25249956200 | 77800 | 77700 | 77900 | 77700 | 209 |
| 250 | 20240312 | 142200 | 25233715800 | 77900 | 77900 | 77900 | 77700 | 151 |
| 251 | 20240312 | 142100 | 25221970500 | 77800 | 77800 | 77900 | 77800 | 382 |
| 252 | 20240312 | 142000 | 25192247500 | 77800 | 77800 | 78000 | 77800 | 573 |
| 253 | 20240312 | 141900 | 25147593400 | 77900 | 77900 | 77900 | 77800 | 259 |
| 254 | 20240312 | 141800 | 25127422800 | 77900 | 77900 | 77900 | 77800 | 116 |
| 255 | 20240312 | 141700 | 25118392100 | 77900 | 77900 | 77900 | 77800 | 92 |
| 256 | 20240312 | 141600 | 25111233700 | 77800 | 77900 | 77900 | 77800 | 169 |
| 257 | 20240312 | 141500 | 25098078200 | 77800 | 78000 | 78000 | 77800 | 441 |
| 258 | 20240312 | 141400 | 25063706000 | 78000 | 78000 | 78100 | 78000 | 158 |
| 259 | 20240312 | 141300 | 25051381700 | 78000 | 78200 | 78200 | 78000 | 461 |
| 260 | 20240312 | 141200 | 25015377100 | 78200 | 78100 | 78200 | 78100 | 49 |
| 261 | 20240312 | 141100 | 25011549000 | 78200 | 78200 | 78300 | 78200 | 85 |
| 262 | 20240312 | 141000 | 25004901500 | 78100 | 78200 | 78200 | 78100 | 175 |
| 263 | 20240312 | 140900 | 24991232000 | 78200 | 78100 | 78200 | 78100 | 119 |
| 264 | 20240312 | 140800 | 24981931800 | 78200 | 78300 | 78300 | 78100 | 447 |
| 265 | 20240312 | 140700 | 24946975100 | 78200 | 78200 | 78300 | 78200 | 98 |
| 266 | 20240312 | 140600 | 24939310700 | 78100 | 78000 | 78700 | 78000 | 853 |
| 267 | 20240312 | 140500 | 24872472000 | 78000 | 78200 | 78200 | 78000 | 509 |
| 268 | 20240312 | 140400 | 24832708500 | 78200 | 78400 | 78400 | 78200 | 517 |
| 269 | 20240312 | 140300 | 24792226600 | 78400 | 78500 | 78500 | 78300 | 253 |
| 270 | 20240312 | 140200 | 24772393700 | 78500 | 78600 | 78700 | 78500 | 875 |
| 271 | 20240312 | 140100 | 24703607300 | 78600 | 78700 | 78700 | 78600 | 239 |
| 272 | 20240312 | 140000 | 24684806700 | 78700 | 78600 | 78700 | 78600 | 577 |
| 273 | 20240312 | 135900 | 24639404800 | 78700 | 78700 | 78700 | 78600 | 378 |
| 274 | 20240312 | 135800 | 24609682100 | 78700 | 78800 | 78900 | 78500 | 1665 |
| 275 | 20240312 | 135700 | 24478621200 | 78800 | 78500 | 78800 | 78500 | 2161 |
| 276 | 20240312 | 135600 | 24308693200 | 78500 | 78400 | 78600 | 78400 | 894 |
| 277 | 20240312 | 135500 | 24238524100 | 78400 | 78400 | 78600 | 78400 | 575 |
| 278 | 20240312 | 135400 | 24193390000 | 78400 | 78100 | 78400 | 78100 | 1555 |
| 279 | 20240312 | 135300 | 24071692600 | 78100 | 78100 | 78100 | 77900 | 233 |
| 280 | 20240312 | 135200 | 24053500100 | 77900 | 78000 | 78000 | 77900 | 146 |
| 281 | 20240312 | 135100 | 24042115100 | 78000 | 78000 | 78100 | 77900 | 589 |
| 282 | 20240312 | 135000 | 23996176800 | 77800 | 77800 | 78000 | 77800 | 1919 |
| 283 | 20240312 | 134900 | 23846557600 | 77800 | 77700 | 77800 | 77700 | 1053 |
| 284 | 20240312 | 134800 | 23764733000 | 77700 | 77600 | 77700 | 77600 | 667 |
| 285 | 20240312 | 134700 | 23712918700 | 77500 | 77600 | 77700 | 77500 | 1573 |
| 286 | 20240312 | 134600 | 23590951600 | 77600 | 77600 | 77600 | 77500 | 124 |
| 287 | 20240312 | 134500 | 23581334000 | 77700 | 77600 | 77700 | 77600 | 1453 |
| 288 | 20240312 | 134400 | 23468574000 | 77600 | 77700 | 77700 | 77600 | 264 |
| 289 | 20240312 | 134300 | 23448086700 | 77700 | 77800 | 77800 | 77700 | 1090 |
| 290 | 20240312 | 134200 | 23363370800 | 77700 | 77800 | 77800 | 77700 | 307 |
| 291 | 20240312 | 134100 | 23339506500 | 77800 | 77700 | 77800 | 77700 | 421 |
| 292 | 20240312 | 134000 | 23306793200 | 77700 | 77600 | 77700 | 77600 | 153 |
| 293 | 20240312 | 133900 | 23294909800 | 77700 | 77700 | 77700 | 77600 | 315 |
| 294 | 20240312 | 133800 | 23270444500 | 77700 | 77600 | 77700 | 77600 | 295 |
| 295 | 20240312 | 133700 | 23247551100 | 77700 | 77600 | 77700 | 77600 | 149 |
| 296 | 20240312 | 133600 | 23235978600 | 77600 | 77700 | 77700 | 77600 | 123 |
| 297 | 20240312 | 133500 | 23226432600 | 77600 | 77600 | 77600 | 77600 | 258 |
| 298 | 20240312 | 133400 | 23206411800 | 77600 | 77700 | 77700 | 77600 | 6 |
| 299 | 20240312 | 133300 | 23205946100 | 77700 | 77600 | 77700 | 77600 | 30 |
| 300 | 20240312 | 133200 | 23203617500 | 77700 | 77600 | 77700 | 77500 | 352 |
| 301 | 20240312 | 133100 | 23176304600 | 77500 | 77600 | 77600 | 77500 | 707 |
| 302 | 20240312 | 133000 | 23121457000 | 77600 | 77700 | 77700 | 77500 | 711 |
| 303 | 20240312 | 132900 | 23066284300 | 77600 | 77900 | 77900 | 77600 | 2969 |
| 304 | 20240312 | 132800 | 22835306400 | 77900 | 77900 | 77900 | 77900 | 107 |
| 305 | 20240312 | 132700 | 22826971100 | 77900 | 77800 | 77900 | 77800 | 837 |
| 306 | 20240312 | 132600 | 22761808800 | 77800 | 77600 | 77800 | 77500 | 837 |
| 307 | 20240312 | 132500 | 22696749700 | 77600 | 77700 | 77700 | 77600 | 818 |
| 308 | 20240312 | 132400 | 22633271900 | 77700 | 77700 | 77700 | 77600 | 228 |
| 309 | 20240312 | 132300 | 22615576000 | 77700 | 77700 | 77800 | 77600 | 409 |
| 310 | 20240312 | 132200 | 22583795200 | 77800 | 77800 | 77800 | 77800 | 209 |
| 311 | 20240312 | 132100 | 22567535000 | 77800 | 77700 | 77800 | 77700 | 901 |
| 312 | 20240312 | 132000 | 22497478400 | 77800 | 77800 | 77800 | 77700 | 171 |
| 313 | 20240312 | 131900 | 22484185300 | 77800 | 77800 | 77800 | 77700 | 234 |
| 314 | 20240312 | 131800 | 22465980600 | 77800 | 77800 | 77900 | 77800 | 409 |
| 315 | 20240312 | 131700 | 22434157200 | 77900 | 77900 | 77900 | 77900 | 291 |
| 316 | 20240312 | 131600 | 22411488300 | 77800 | 77800 | 77800 | 77700 | 377 |
| 317 | 20240312 | 131500 | 22382158100 | 77700 | 77700 | 77700 | 77700 | 25 |
| 318 | 20240312 | 131400 | 22380215600 | 77700 | 77600 | 77700 | 77600 | 161 |
| 319 | 20240312 | 131300 | 22367706200 | 77600 | 77600 | 77600 | 77600 | 44 |
| 320 | 20240312 | 131200 | 22364291800 | 77600 | 77600 | 77600 | 77600 | 216 |
| 321 | 20240312 | 131100 | 22347530200 | 77500 | 77500 | 77500 | 77500 | 122 |
| 322 | 20240312 | 131000 | 22338075200 | 77400 | 77600 | 77600 | 77400 | 916 |
| 323 | 20240312 | 130900 | 22267152600 | 77600 | 77600 | 77600 | 77500 | 340 |
| 324 | 20240312 | 130800 | 22240769000 | 77600 | 77600 | 77600 | 77600 | 775 |
| 325 | 20240312 | 130700 | 22180629000 | 77600 | 77500 | 77600 | 77500 | 226 |
| 326 | 20240312 | 130600 | 22163110900 | 77400 | 77500 | 77500 | 77400 | 360 |
| 327 | 20240312 | 130500 | 22135211300 | 77500 | 77500 | 77500 | 77500 | 909 |
| 328 | 20240312 | 130400 | 22064763800 | 77600 | 77600 | 77600 | 77500 | 53 |
| 329 | 20240312 | 130300 | 22060651400 | 77600 | 77600 | 77700 | 77600 | 628 |
| 330 | 20240312 | 130200 | 22011898600 | 77600 | 77500 | 77600 | 77500 | 341 |
| 331 | 20240312 | 130100 | 21985440300 | 77500 | 77500 | 77500 | 77400 | 292 |
| 332 | 20240312 | 130000 | 21962810500 | 77500 | 77600 | 77700 | 77500 | 929 |
| 333 | 20240312 | 125900 | 21890789000 | 77600 | 77600 | 77600 | 77600 | 35 |
| 334 | 20240312 | 125800 | 21888073000 | 77600 | 77600 | 77600 | 77600 | 96 |
| 335 | 20240312 | 125700 | 21880623400 | 77600 | 77600 | 77600 | 77600 | 5 |
| 336 | 20240312 | 125600 | 21880235400 | 77700 | 77600 | 77700 | 77500 | 87 |
| 337 | 20240312 | 125500 | 21873485800 | 77600 | 77600 | 77600 | 77500 | 124 |
| 338 | 20240312 | 125400 | 21863869700 | 77500 | 77800 | 77800 | 77500 | 1266 |
| 339 | 20240312 | 125300 | 21765471700 | 77700 | 77600 | 77700 | 77600 | 458 |
| 340 | 20240312 | 125200 | 21729885500 | 77700 | 77700 | 77800 | 77700 | 267 |
| 341 | 20240312 | 125100 | 21709129800 | 77700 | 77600 | 77700 | 77600 | 440 |
| 342 | 20240312 | 125000 | 21674955700 | 77500 | 77500 | 77600 | 77400 | 1537 |
| 343 | 20240312 | 124900 | 21555786000 | 77500 | 77400 | 77600 | 77400 | 694 |
| 344 | 20240312 | 124800 | 21502002900 | 77500 | 77400 | 77500 | 77400 | 237 |
| 345 | 20240312 | 124700 | 21483637400 | 77400 | 77500 | 77500 | 77400 | 1308 |
| 346 | 20240312 | 124600 | 21382359800 | 77500 | 77500 | 77700 | 77400 | 321 |
| 347 | 20240312 | 124500 | 21357485000 | 77600 | 77600 | 77600 | 77500 | 155 |
| 348 | 20240312 | 124400 | 21345457100 | 77600 | 77600 | 77600 | 77600 | 44 |
| 349 | 20240312 | 124300 | 21342042700 | 77500 | 77600 | 77600 | 77500 | 72 |
| 350 | 20240312 | 124200 | 21336456100 | 77500 | 77500 | 77500 | 77500 | 14 |
| 351 | 20240312 | 124100 | 21335371100 | 77500 | 77400 | 77600 | 77400 | 1162 |
| 352 | 20240312 | 124000 | 21245401300 | 77500 | 77500 | 77800 | 77400 | 681 |
| 353 | 20240312 | 123900 | 21192599700 | 77500 | 77600 | 77600 | 77400 | 970 |
| 354 | 20240312 | 123800 | 21117454100 | 77600 | 77600 | 77700 | 77500 | 407 |
| 355 | 20240312 | 123700 | 21085846200 | 77500 | 77500 | 77600 | 77500 | 372 |
| 356 | 20240312 | 123600 | 21056981400 | 77500 | 77600 | 77600 | 77500 | 400 |
| 357 | 20240312 | 123500 | 21025975900 | 77600 | 77600 | 77700 | 77600 | 530 |
| 358 | 20240312 | 123400 | 20984845300 | 77700 | 77800 | 77800 | 77700 | 211 |
| 359 | 20240312 | 123300 | 20968449500 | 77800 | 77800 | 77800 | 77800 | 10 |
| 360 | 20240312 | 123200 | 20967671500 | 77700 | 77700 | 77700 | 77700 | 24 |
| 361 | 20240312 | 123100 | 20965806700 | 77800 | 77600 | 77800 | 77600 | 116 |
| 362 | 20240312 | 123000 | 20956793600 | 77600 | 77500 | 77600 | 77500 | 122 |
| 363 | 20240312 | 122900 | 20947327700 | 77600 | 77800 | 77800 | 77500 | 1153 |
| 364 | 20240312 | 122800 | 20857770400 | 77900 | 77900 | 77900 | 77800 | 89 |
| 365 | 20240312 | 122700 | 20850843700 | 77800 | 77800 | 77800 | 77800 | 120 |
| 366 | 20240312 | 122600 | 20841507700 | 77700 | 77800 | 77800 | 77700 | 5 |
| 367 | 20240312 | 122500 | 20841119000 | 77800 | 77800 | 77800 | 77700 | 60 |
| 368 | 20240312 | 122400 | 20836452300 | 77800 | 77900 | 77900 | 77700 | 84 |
| 369 | 20240312 | 122300 | 20829919900 | 77700 | 77900 | 77900 | 77700 | 15 |
| 370 | 20240312 | 122200 | 20828752400 | 77700 | 77900 | 77900 | 77600 | 407 |
| 371 | 20240312 | 122100 | 20797066500 | 77600 | 77600 | 78000 | 77600 | 980 |
| 372 | 20240312 | 122000 | 20720893000 | 77500 | 77600 | 77600 | 77500 | 302 |
| 373 | 20240312 | 121900 | 20697483800 | 77500 | 77600 | 77600 | 77500 | 51 |
| 374 | 20240312 | 121800 | 20693530300 | 77600 | 77600 | 77600 | 77600 | 464 |
| 375 | 20240312 | 121700 | 20657523900 | 77600 | 77600 | 77600 | 77600 | 69 |
| 376 | 20240312 | 121600 | 20652169500 | 77600 | 77600 | 77600 | 77600 | 165 |
| 377 | 20240312 | 121500 | 20639365500 | 77600 | 77600 | 77600 | 77600 | 4 |
| 378 | 20240312 | 121400 | 20639055100 | 77700 | 77700 | 77700 | 77700 | 5 |
| 379 | 20240312 | 121300 | 20638666600 | 77600 | 77700 | 77800 | 77600 | 516 |
| 380 | 20240312 | 121200 | 20598567400 | 77700 | 77600 | 77700 | 77600 | 140 |
| 381 | 20240312 | 121100 | 20587700800 | 77600 | 77500 | 77600 | 77500 | 721 |
| 382 | 20240312 | 121000 | 20531758300 | 77500 | 77600 | 77600 | 77400 | 77 |
| 383 | 20240312 | 120900 | 20525794600 | 77500 | 77400 | 77500 | 77400 | 82 |
| 384 | 20240312 | 120800 | 20519444000 | 77500 | 77400 | 77500 | 77400 | 261 |
| 385 | 20240312 | 120700 | 20499240200 | 77500 | 77400 | 77500 | 77400 | 94 |
| 386 | 20240312 | 120600 | 20491960700 | 77400 | 77500 | 77500 | 77400 | 540 |
| 387 | 20240312 | 120500 | 20450153300 | 77400 | 77500 | 77600 | 77400 | 200 |
| 388 | 20240312 | 120400 | 20434654900 | 77500 | 77500 | 77600 | 77500 | 20 |
| 389 | 20240312 | 120300 | 20433103700 | 77400 | 77300 | 77400 | 77300 | 128 |
| 390 | 20240312 | 120200 | 20423196600 | 77400 | 77700 | 77800 | 77400 | 6383 |
| 391 | 20240312 | 120100 | 19928442000 | 77800 | 77800 | 77800 | 77800 | 88 |
| 392 | 20240312 | 120000 | 19921595600 | 77800 | 77800 | 77800 | 77700 | 5 |
| 393 | 20240312 | 115900 | 19921206700 | 77800 | 78000 | 78000 | 77700 | 627 |
| 394 | 20240312 | 115800 | 19872437100 | 77800 | 77900 | 77900 | 77800 | 182 |
| 395 | 20240312 | 115700 | 19858259800 | 77800 | 77800 | 77800 | 77800 | 7 |
| 396 | 20240312 | 115600 | 19857715200 | 77700 | 77800 | 77800 | 77700 | 92 |
| 397 | 20240312 | 115500 | 19850558600 | 77800 | 77800 | 77900 | 77800 | 100 |
| 398 | 20240312 | 115400 | 19842778300 | 77800 | 77700 | 77900 | 77700 | 136 |
| 399 | 20240312 | 115300 | 19832198500 | 77900 | 77900 | 77900 | 77700 | 451 |
| 400 | 20240312 | 115200 | 19797101900 | 77900 | 77900 | 77900 | 77800 | 73 |
| 401 | 20240312 | 115100 | 19791420600 | 77700 | 77700 | 77900 | 77600 | 197 |
| 402 | 20240312 | 115000 | 19776115300 | 77700 | 77900 | 77900 | 77700 | 287 |
| 403 | 20240312 | 114900 | 19753813900 | 77900 | 77900 | 77900 | 77700 | 162 |
| 404 | 20240312 | 114800 | 19741215400 | 77800 | 77700 | 77800 | 77700 | 118 |
| 405 | 20240312 | 114700 | 19732044400 | 77700 | 77600 | 77800 | 77600 | 538 |
| 406 | 20240312 | 114600 | 19690221000 | 77600 | 77800 | 77800 | 77600 | 827 |
| 407 | 20240312 | 114500 | 19626019200 | 77800 | 77800 | 77900 | 77600 | 1113 |
| 408 | 20240312 | 114400 | 19539516900 | 77800 | 78000 | 78000 | 77800 | 361 |
| 409 | 20240312 | 114300 | 19511395100 | 77900 | 77900 | 77900 | 77900 | 102 |
| 410 | 20240312 | 114200 | 19503449300 | 77800 | 77800 | 77800 | 77700 | 274 |
| 411 | 20240312 | 114100 | 19482155900 | 77800 | 77700 | 77800 | 77600 | 203 |
| 412 | 20240312 | 114000 | 19466365800 | 77600 | 77800 | 77800 | 77600 | 375 |
| 413 | 20240312 | 113900 | 19437239400 | 77900 | 77700 | 77900 | 77700 | 427 |
| 414 | 20240312 | 113800 | 19404013100 | 77800 | 77600 | 77800 | 77500 | 1420 |
| 415 | 20240312 | 113700 | 19293735300 | 77500 | 77600 | 77700 | 77500 | 2457 |
| 416 | 20240312 | 113600 | 19103079700 | 77700 | 77800 | 77800 | 77600 | 1562 |
| 417 | 20240312 | 113500 | 18981698700 | 77800 | 78000 | 78000 | 77700 | 311 |
| 418 | 20240312 | 113400 | 18957496300 | 77900 | 77900 | 77900 | 77700 | 1019 |
| 419 | 20240312 | 113300 | 18878256400 | 77800 | 77900 | 77900 | 77800 | 33 |
| 420 | 20240312 | 113200 | 18875687300 | 77700 | 77700 | 77800 | 77700 | 448 |
| 421 | 20240312 | 113100 | 18840875100 | 77700 | 77800 | 77900 | 77700 | 877 |
| 422 | 20240312 | 113000 | 18772706000 | 77900 | 77700 | 77900 | 77700 | 81 |
| 423 | 20240312 | 112900 | 18766410300 | 77700 | 77800 | 78000 | 77700 | 526 |
| 424 | 20240312 | 112800 | 18725489200 | 77900 | 78000 | 78000 | 77800 | 348 |
| 425 | 20240312 | 112700 | 18698396000 | 78000 | 77900 | 78000 | 77800 | 485 |
| 426 | 20240312 | 112600 | 18660660200 | 77800 | 78000 | 78000 | 77800 | 752 |
| 427 | 20240312 | 112500 | 18602078500 | 78000 | 78000 | 78300 | 78000 | 1614 |
| 428 | 20240312 | 112400 | 18476083900 | 78000 | 78000 | 78100 | 78000 | 82 |
| 429 | 20240312 | 112300 | 18469686700 | 78000 | 77900 | 78000 | 77900 | 484 |
| 430 | 20240312 | 112200 | 18431970700 | 77900 | 78000 | 78000 | 77900 | 818 |
| 431 | 20240312 | 112100 | 18368238600 | 77900 | 78100 | 78300 | 77900 | 1375 |
| 432 | 20240312 | 112000 | 18260896400 | 78100 | 78100 | 78100 | 78000 | 301 |
| 433 | 20240312 | 111900 | 18237402200 | 78100 | 78000 | 78100 | 78000 | 240 |
| 434 | 20240312 | 111800 | 18218678700 | 77900 | 77900 | 78100 | 77800 | 799 |
| 435 | 20240312 | 111700 | 18156413000 | 78000 | 78000 | 78000 | 77900 | 1846 |
| 436 | 20240312 | 111600 | 18012437300 | 77900 | 77900 | 77900 | 77900 | 70 |
| 437 | 20240312 | 111500 | 18006984300 | 77900 | 77900 | 77900 | 77800 | 182 |
| 438 | 20240312 | 111400 | 17992806900 | 77900 | 77800 | 77900 | 77800 | 562 |
| 439 | 20240312 | 111300 | 17949035200 | 77800 | 77700 | 77800 | 77600 | 1468 |
| 440 | 20240312 | 111200 | 17834955600 | 77700 | 77700 | 77700 | 77600 | 577 |
| 441 | 20240312 | 111100 | 17790166000 | 77600 | 77700 | 77800 | 77600 | 1080 |
| 442 | 20240312 | 111000 | 17706306300 | 77600 | 77700 | 77700 | 77500 | 2182 |
| 443 | 20240312 | 110900 | 17536959600 | 77700 | 77700 | 77700 | 77600 | 651 |
| 444 | 20240312 | 110800 | 17486391300 | 77700 | 77600 | 77700 | 77500 | 716 |
| 445 | 20240312 | 110700 | 17430829100 | 77500 | 77400 | 77500 | 77000 | 6638 |
| 446 | 20240312 | 110600 | 16918715500 | 77400 | 77700 | 77800 | 77300 | 14494 |
| 447 | 20240312 | 110500 | 15794732400 | 77700 | 77700 | 77900 | 77600 | 2713 |
| 448 | 20240312 | 110400 | 15583979200 | 77700 | 78200 | 78200 | 77700 | 10341 |
| 449 | 20240312 | 110300 | 14778955200 | 78200 | 78100 | 78300 | 78100 | 218 |
| 450 | 20240312 | 110200 | 14761908300 | 78100 | 78200 | 78300 | 78000 | 211 |
| 451 | 20240312 | 110100 | 14745423500 | 78300 | 78500 | 78600 | 78000 | 7931 |
| 452 | 20240312 | 110000 | 14124660400 | 78600 | 78700 | 78700 | 78500 | 1081 |
| 453 | 20240312 | 105900 | 14039779000 | 78700 | 78600 | 78700 | 78600 | 297 |
| 454 | 20240312 | 105800 | 14016428200 | 78600 | 78600 | 78600 | 78600 | 313 |
| 455 | 20240312 | 105700 | 13991826400 | 78600 | 78700 | 78700 | 78600 | 473 |
| 456 | 20240312 | 105600 | 13954629200 | 78700 | 78600 | 78700 | 78600 | 364 |
| 457 | 20240312 | 105500 | 13926013000 | 78700 | 78900 | 78900 | 78600 | 2039 |
| 458 | 20240312 | 105400 | 13765447700 | 78800 | 78900 | 78900 | 78800 | 144 |
| 459 | 20240312 | 105300 | 13754086500 | 78800 | 78900 | 78900 | 78800 | 270 |
| 460 | 20240312 | 105200 | 13732785000 | 79000 | 79000 | 79000 | 78900 | 317 |
| 461 | 20240312 | 105100 | 13707765500 | 79000 | 79100 | 79200 | 78900 | 938 |
| 462 | 20240312 | 105000 | 13633639600 | 79200 | 79100 | 79200 | 79100 | 294 |
| 463 | 20240312 | 104900 | 13610384000 | 79100 | 79100 | 79200 | 79100 | 251 |
| 464 | 20240312 | 104800 | 13590522400 | 79200 | 79200 | 79200 | 79200 | 267 |
| 465 | 20240312 | 104700 | 13569376000 | 79200 | 79400 | 79400 | 79200 | 369 |
| 466 | 20240312 | 104600 | 13540113800 | 79400 | 79400 | 79400 | 79400 | 39 |
| 467 | 20240312 | 104500 | 13537017200 | 79400 | 79400 | 79400 | 79400 | 62 |
| 468 | 20240312 | 104400 | 13532094400 | 79400 | 79300 | 79400 | 79300 | 174 |
| 469 | 20240312 | 104300 | 13518284200 | 79400 | 79400 | 79400 | 79300 | 170 |
| 470 | 20240312 | 104200 | 13504787900 | 79400 | 79400 | 79400 | 79300 | 413 |
| 471 | 20240312 | 104100 | 13472002200 | 79400 | 79300 | 79500 | 79300 | 136 |
| 472 | 20240312 | 104000 | 13461214700 | 79400 | 79400 | 79500 | 79400 | 394 |
| 473 | 20240312 | 103900 | 13429926300 | 79500 | 79500 | 79500 | 79500 | 121 |
| 474 | 20240312 | 103800 | 13420306800 | 79500 | 79600 | 79600 | 79400 | 371 |
| 475 | 20240312 | 103700 | 13390800700 | 79600 | 79500 | 79600 | 79200 | 427 |
| 476 | 20240312 | 103600 | 13356846900 | 79500 | 79000 | 79500 | 79000 | 1692 |
| 477 | 20240312 | 103500 | 13222654800 | 79000 | 79100 | 79100 | 79000 | 400 |
| 478 | 20240312 | 103400 | 13191053600 | 79100 | 79000 | 79100 | 79000 | 110 |
| 479 | 20240312 | 103300 | 13182354000 | 79100 | 79100 | 79100 | 79000 | 162 |
| 480 | 20240312 | 103200 | 13169541100 | 79100 | 79100 | 79100 | 79100 | 13 |
| 481 | 20240312 | 103100 | 13168512800 | 79000 | 79300 | 79300 | 79000 | 444 |
| 482 | 20240312 | 103000 | 13133374100 | 79200 | 79100 | 79200 | 79000 | 486 |
| 483 | 20240312 | 102900 | 13094894600 | 79100 | 79100 | 79100 | 79000 | 535 |
| 484 | 20240312 | 102800 | 13052584200 | 79100 | 79100 | 79100 | 79100 | 58 |
| 485 | 20240312 | 102700 | 13047996400 | 79100 | 79100 | 79100 | 79000 | 113 |
| 486 | 20240312 | 102600 | 13039059700 | 79100 | 79100 | 79100 | 79000 | 182 |
| 487 | 20240312 | 102500 | 13024671200 | 79100 | 79100 | 79100 | 79100 | 60 |
| 488 | 20240312 | 102400 | 13019925200 | 79100 | 79100 | 79200 | 79100 | 228 |
| 489 | 20240312 | 102300 | 13001890300 | 79200 | 79300 | 79300 | 79100 | 1562 |
| 490 | 20240312 | 102200 | 12878184200 | 79300 | 79300 | 79400 | 79200 | 1372 |
| 491 | 20240312 | 102100 | 12769338100 | 79300 | 79300 | 79300 | 79200 | 22 |
| 492 | 20240312 | 102000 | 12767595500 | 79300 | 79300 | 79400 | 79300 | 466 |
| 493 | 20240312 | 101900 | 12730638400 | 79300 | 79400 | 79400 | 79300 | 110 |
| 494 | 20240312 | 101800 | 12721904500 | 79400 | 79300 | 79400 | 79200 | 1249 |
| 495 | 20240312 | 101700 | 12622832300 | 79200 | 79200 | 79300 | 79200 | 285 |
| 496 | 20240312 | 101600 | 12600235200 | 79200 | 79300 | 79300 | 79200 | 2224 |
| 497 | 20240312 | 101500 | 12423964700 | 79400 | 79300 | 79400 | 79300 | 792 |
| 498 | 20240312 | 101400 | 12361140400 | 79300 | 78900 | 79300 | 78900 | 3483 |
| 499 | 20240312 | 101300 | 12086117300 | 78900 | 78900 | 78900 | 78800 | 1842 |
| 500 | 20240312 | 101200 | 11940793800 | 78900 | 78800 | 78900 | 78800 | 1056 |
| 501 | 20240312 | 101100 | 11857516000 | 78900 | 78500 | 79000 | 78500 | 6247 |
| 502 | 20240312 | 101000 | 11365788700 | 78500 | 78600 | 78600 | 78500 | 419 |
| 503 | 20240312 | 100900 | 11332861700 | 78600 | 78700 | 78700 | 78600 | 284 |
| 504 | 20240312 | 100800 | 11310538800 | 78600 | 78700 | 78700 | 78600 | 25 |
| 505 | 20240312 | 100700 | 11308573300 | 78600 | 78600 | 78700 | 78600 | 222 |
| 506 | 20240312 | 100600 | 11291108900 | 78600 | 78600 | 78700 | 78600 | 277 |
| 507 | 20240312 | 100500 | 11269336500 | 78600 | 78700 | 78700 | 78500 | 155 |
| 508 | 20240312 | 100400 | 11257154200 | 78700 | 78700 | 78700 | 78500 | 227 |
| 509 | 20240312 | 100300 | 11239330300 | 78700 | 78500 | 78700 | 78500 | 401 |
| 510 | 20240312 | 100200 | 11207818900 | 78700 | 78600 | 78700 | 78400 | 913 |
| 511 | 20240312 | 100100 | 11136125900 | 78600 | 78600 | 78600 | 78500 | 579 |
| 512 | 20240312 | 100000 | 11090639900 | 78500 | 78700 | 78700 | 78500 | 310 |
| 513 | 20240312 | 095900 | 11066283600 | 78500 | 78700 | 78700 | 78500 | 596 |
| 514 | 20240312 | 095800 | 11019437400 | 78700 | 78900 | 78900 | 78600 | 574 |
| 515 | 20240312 | 095700 | 10974203400 | 78900 | 78600 | 78900 | 78600 | 5707 |
| 516 | 20240312 | 095600 | 10525083000 | 78600 | 78600 | 78600 | 78500 | 357 |
| 517 | 20240312 | 095500 | 10497034100 | 78600 | 78500 | 78700 | 78500 | 317 |
| 518 | 20240312 | 095400 | 10472118900 | 78500 | 78600 | 78600 | 78500 | 505 |
| 519 | 20240312 | 095300 | 10432426900 | 78600 | 78600 | 78900 | 78600 | 1189 |
| 520 | 20240312 | 095200 | 10338825900 | 78600 | 78700 | 78700 | 78300 | 8138 |
| 521 | 20240312 | 095100 | 9701040800 | 78600 | 78700 | 78700 | 78500 | 501 |
| 522 | 20240312 | 095000 | 9661662400 | 78600 | 78500 | 78700 | 78500 | 384 |
| 523 | 20240312 | 094900 | 9631480300 | 78600 | 78500 | 78600 | 78400 | 323 |
| 524 | 20240312 | 094800 | 9606122900 | 78500 | 78800 | 78800 | 78500 | 1057 |
| 525 | 20240312 | 094700 | 9523034300 | 78700 | 78800 | 78900 | 78700 | 920 |
| 526 | 20240312 | 094600 | 9450465300 | 78800 | 78600 | 78800 | 78600 | 1872 |
| 527 | 20240312 | 094500 | 9303155400 | 78600 | 78400 | 78700 | 78400 | 359 |
| 528 | 20240312 | 094400 | 9274994200 | 78500 | 78600 | 78800 | 78400 | 1464 |
| 529 | 20240312 | 094300 | 9159953300 | 78600 | 78600 | 78700 | 78500 | 1370 |
| 530 | 20240312 | 094200 | 9052330200 | 78600 | 78700 | 78900 | 78600 | 1737 |
| 531 | 20240312 | 094100 | 8915477600 | 78600 | 78300 | 78700 | 78300 | 987 |
| 532 | 20240312 | 094000 | 8838064600 | 78400 | 78700 | 78800 | 78300 | 1883 |
| 533 | 20240312 | 093900 | 8690341200 | 78800 | 78700 | 78800 | 78600 | 481 |
| 534 | 20240312 | 093800 | 8652492100 | 78700 | 78700 | 78700 | 78600 | 982 |
| 535 | 20240312 | 093700 | 8575225200 | 78700 | 78600 | 78700 | 78600 | 490 |
| 536 | 20240312 | 093600 | 8536700100 | 78600 | 78800 | 78900 | 78600 | 1272 |
| 537 | 20240312 | 093500 | 8436546200 | 78800 | 78700 | 78900 | 78700 | 837 |
| 538 | 20240312 | 093400 | 8370584900 | 78700 | 78500 | 78800 | 78400 | 850 |
| 539 | 20240312 | 093300 | 8303809400 | 78300 | 78200 | 78300 | 78200 | 365 |
| 540 | 20240312 | 093200 | 8275233200 | 78200 | 78100 | 78300 | 78100 | 973 |
| 541 | 20240312 | 093100 | 8199225400 | 78200 | 78200 | 78200 | 78000 | 837 |
| 542 | 20240312 | 093000 | 8133838600 | 78100 | 78300 | 78300 | 78000 | 2467 |
| 543 | 20240312 | 092900 | 7941181300 | 78200 | 78200 | 78300 | 78100 | 1339 |
| 544 | 20240312 | 092800 | 7836520300 | 78200 | 78300 | 78300 | 78100 | 1013 |
| 545 | 20240312 | 092700 | 7757311300 | 78400 | 78700 | 78700 | 78200 | 1330 |
| 546 | 20240312 | 092600 | 7652964400 | 78600 | 78800 | 78900 | 78600 | 2327 |
| 547 | 20240312 | 092500 | 7469767900 | 78900 | 78900 | 78900 | 78800 | 1146 |
| 548 | 20240312 | 092400 | 7379450900 | 78900 | 78800 | 79000 | 78800 | 916 |
| 549 | 20240312 | 092300 | 7307188400 | 78800 | 78700 | 78900 | 78600 | 2659 |
| 550 | 20240312 | 092200 | 7097733700 | 78600 | 78000 | 78900 | 78000 | 3136 |
| 551 | 20240312 | 092100 | 6851884000 | 78000 | 77600 | 78100 | 77600 | 3304 |
| 552 | 20240312 | 092000 | 6594542300 | 77600 | 78000 | 78100 | 77500 | 6385 |
| 553 | 20240312 | 091900 | 6098043800 | 78000 | 78500 | 78500 | 77900 | 8582 |
| 554 | 20240312 | 091800 | 5427674000 | 78400 | 78900 | 79000 | 78400 | 2923 |
| 555 | 20240312 | 091700 | 5197915000 | 78900 | 78500 | 78900 | 78400 | 4085 |
| 556 | 20240312 | 091600 | 4876829800 | 78500 | 79000 | 79000 | 78100 | 16854 |
| 557 | 20240312 | 091500 | 3553317000 | 79000 | 79400 | 79400 | 79000 | 7016 |
| 558 | 20240312 | 091400 | 2998125100 | 79300 | 79600 | 79600 | 79300 | 1861 |
| 559 | 20240312 | 091300 | 2850294400 | 79600 | 79600 | 79800 | 79300 | 502 |
| 560 | 20240312 | 091200 | 2810349300 | 79600 | 79300 | 79700 | 79100 | 3944 |
| 561 | 20240312 | 091100 | 2497408100 | 79300 | 79800 | 79800 | 79300 | 4331 |
| 562 | 20240312 | 091000 | 2152750100 | 79700 | 79800 | 79800 | 79600 | 2274 |
| 563 | 20240312 | 090900 | 1971505900 | 79800 | 80100 | 80100 | 79600 | 4422 |
| 564 | 20240312 | 090800 | 1618699800 | 80000 | 80100 | 80200 | 80000 | 1429 |
| 565 | 20240312 | 090700 | 1504245900 | 80100 | 80500 | 80600 | 80100 | 2169 |
| 566 | 20240312 | 090600 | 1329613700 | 80500 | 80700 | 81000 | 80500 | 1425 |
| 567 | 20240312 | 090500 | 1214515400 | 80700 | 81100 | 81100 | 80700 | 1155 |
| 568 | 20240312 | 090400 | 1121020800 | 81000 | 81200 | 81400 | 80900 | 2573 |
| 569 | 20240312 | 090300 | 912108800 | 81300 | 80800 | 81300 | 80700 | 1598 |
| 570 | 20240312 | 090200 | 782760000 | 80700 | 80700 | 80800 | 80500 | 1012 |
| 571 | 20240312 | 090100 | 701108000 | 80700 | 79600 | 80700 | 79600 | 2369 |
| 572 | 20240312 | 090000 | 510442500 | 79500 | 80100 | 80200 | 79500 | 5968 |