32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 3 | 20240313 | 190500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 4 | 20240313 | 190400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 5 | 20240313 | 190300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 6 | 20240313 | 190200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 7 | 20240313 | 190100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 8 | 20240313 | 190000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 9 | 20240313 | 185900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 10 | 20240313 | 185800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 11 | 20240313 | 185700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 12 | 20240313 | 185600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 13 | 20240313 | 185500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 14 | 20240313 | 185400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 15 | 20240313 | 185300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 16 | 20240313 | 185200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 17 | 20240313 | 185100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 18 | 20240313 | 185000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 19 | 20240313 | 184900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 20 | 20240313 | 184800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 21 | 20240313 | 184700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 22 | 20240313 | 184600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 23 | 20240313 | 184500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 24 | 20240313 | 184400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 25 | 20240313 | 184300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 26 | 20240313 | 184200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 27 | 20240313 | 184100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 28 | 20240313 | 184000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 29 | 20240313 | 183900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 30 | 20240313 | 183800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 31 | 20240313 | 183700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 32 | 20240313 | 183600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 33 | 20240313 | 183500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 34 | 20240313 | 183400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 35 | 20240313 | 183300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 36 | 20240313 | 183200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 37 | 20240313 | 183100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 38 | 20240313 | 183000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 39 | 20240313 | 182900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 40 | 20240313 | 182800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 41 | 20240313 | 182700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 42 | 20240313 | 182600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 43 | 20240313 | 182500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 44 | 20240313 | 182400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 45 | 20240313 | 182300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 46 | 20240313 | 182200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 47 | 20240313 | 182100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 48 | 20240313 | 182000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 49 | 20240313 | 181900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 50 | 20240313 | 181800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 51 | 20240313 | 181700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 52 | 20240313 | 181600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 53 | 20240313 | 181500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 54 | 20240313 | 181400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 55 | 20240313 | 181300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 56 | 20240313 | 181200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 57 | 20240313 | 181100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 58 | 20240313 | 181000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 59 | 20240313 | 180900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 60 | 20240313 | 180800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 61 | 20240313 | 180700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 62 | 20240313 | 180600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 63 | 20240313 | 180500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 64 | 20240313 | 180400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 65 | 20240313 | 180300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 66 | 20240313 | 180200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 67 | 20240313 | 180100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 68 | 20240313 | 180000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 69 | 20240313 | 175900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 70 | 20240313 | 175800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 71 | 20240313 | 175700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 72 | 20240313 | 175600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 73 | 20240313 | 175500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 74 | 20240313 | 175400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 75 | 20240313 | 175300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 76 | 20240313 | 175200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 77 | 20240313 | 175100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 78 | 20240313 | 175000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 79 | 20240313 | 174900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 80 | 20240313 | 174800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 81 | 20240313 | 174700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 82 | 20240313 | 174600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 83 | 20240313 | 174500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 84 | 20240313 | 174400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 85 | 20240313 | 174300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 86 | 20240313 | 174200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 87 | 20240313 | 174100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 88 | 20240313 | 174000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 89 | 20240313 | 173900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 90 | 20240313 | 173800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 91 | 20240313 | 173700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 92 | 20240313 | 173600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 93 | 20240313 | 173500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 94 | 20240313 | 173400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 95 | 20240313 | 173300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 96 | 20240313 | 173200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 97 | 20240313 | 173100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 98 | 20240313 | 173000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 99 | 20240313 | 172900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 100 | 20240313 | 172800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 101 | 20240313 | 172700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 102 | 20240313 | 172600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 103 | 20240313 | 172500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 104 | 20240313 | 172400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 105 | 20240313 | 172300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 106 | 20240313 | 172200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 107 | 20240313 | 172100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 108 | 20240313 | 172000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 109 | 20240313 | 171900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 110 | 20240313 | 171800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 111 | 20240313 | 171700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 112 | 20240313 | 171600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 113 | 20240313 | 171500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 114 | 20240313 | 171400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 115 | 20240313 | 171300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 116 | 20240313 | 171200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 117 | 20240313 | 171100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 118 | 20240313 | 171000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 119 | 20240313 | 170900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 120 | 20240313 | 170800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 121 | 20240313 | 170700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 122 | 20240313 | 170600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 123 | 20240313 | 170500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 124 | 20240313 | 170400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 125 | 20240313 | 170300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 126 | 20240313 | 170200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 127 | 20240313 | 170100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 128 | 20240313 | 170000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 129 | 20240313 | 165900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 130 | 20240313 | 165800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 131 | 20240313 | 165700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 132 | 20240313 | 165600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 133 | 20240313 | 165500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 134 | 20240313 | 165400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 135 | 20240313 | 165300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 136 | 20240313 | 165200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 137 | 20240313 | 165100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 138 | 20240313 | 165000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 139 | 20240313 | 164900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 140 | 20240313 | 164800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 141 | 20240313 | 164700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 142 | 20240313 | 164600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 143 | 20240313 | 164500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 144 | 20240313 | 164400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 145 | 20240313 | 164300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 146 | 20240313 | 164200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 147 | 20240313 | 164100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 148 | 20240313 | 164000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 149 | 20240313 | 163900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 150 | 20240313 | 163800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 151 | 20240313 | 163700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 152 | 20240313 | 163600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 153 | 20240313 | 163500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 154 | 20240313 | 163400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 155 | 20240313 | 163300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 156 | 20240313 | 163200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 157 | 20240313 | 163100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 158 | 20240313 | 163000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 159 | 20240313 | 162900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 160 | 20240313 | 162800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 161 | 20240313 | 162700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 162 | 20240313 | 162600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 163 | 20240313 | 162500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 164 | 20240313 | 162400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 165 | 20240313 | 162300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 166 | 20240313 | 162200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 167 | 20240313 | 162100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 168 | 20240313 | 162000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 169 | 20240313 | 161900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 170 | 20240313 | 161800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 171 | 20240313 | 161700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 172 | 20240313 | 161600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 173 | 20240313 | 161500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 174 | 20240313 | 161400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 175 | 20240313 | 161300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 176 | 20240313 | 161200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 177 | 20240313 | 161100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 178 | 20240313 | 161000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 179 | 20240313 | 160900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 180 | 20240313 | 160800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 181 | 20240313 | 160700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 182 | 20240313 | 160600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 183 | 20240313 | 160500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 184 | 20240313 | 160400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 185 | 20240313 | 160300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 186 | 20240313 | 160200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 187 | 20240313 | 160100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 188 | 20240313 | 160000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 189 | 20240313 | 155900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 190 | 20240313 | 155800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 191 | 20240313 | 155700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 192 | 20240313 | 155600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 193 | 20240313 | 155500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 194 | 20240313 | 155400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 195 | 20240313 | 155300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 196 | 20240313 | 155200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 197 | 20240313 | 155100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 198 | 20240313 | 155000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 199 | 20240313 | 154900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 200 | 20240313 | 154800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 201 | 20240313 | 154700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 202 | 20240313 | 154600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 203 | 20240313 | 154500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 204 | 20240313 | 154400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 205 | 20240313 | 154300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 206 | 20240313 | 154200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 207 | 20240313 | 154100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 208 | 20240313 | 154000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 209 | 20240313 | 153900 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 210 | 20240313 | 153800 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 211 | 20240313 | 153700 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 212 | 20240313 | 153600 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 213 | 20240313 | 153500 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 214 | 20240313 | 153400 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 215 | 20240313 | 153300 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 216 | 20240313 | 153200 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 217 | 20240313 | 153100 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 0 |
| 218 | 20240313 | 153000 | 8747270000 | 72600 | 72600 | 72600 | 72600 | 2645 |
| 219 | 20240313 | 152900 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 220 | 20240313 | 152800 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 221 | 20240313 | 152700 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 222 | 20240313 | 152600 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 223 | 20240313 | 152500 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 224 | 20240313 | 152400 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 225 | 20240313 | 152300 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 226 | 20240313 | 152200 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 227 | 20240313 | 152100 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 228 | 20240313 | 152000 | 8555243000 | 72500 | 72500 | 72500 | 72500 | 0 |
| 229 | 20240313 | 151900 | 8555243000 | 72500 | 72300 | 72500 | 72300 | 96 |
| 230 | 20240313 | 151800 | 8548291700 | 72400 | 72300 | 72400 | 72300 | 103 |
| 231 | 20240313 | 151700 | 8540834800 | 72300 | 72300 | 72400 | 72200 | 393 |
| 232 | 20240313 | 151600 | 8512437000 | 72300 | 72200 | 72400 | 72200 | 400 |
| 233 | 20240313 | 151500 | 8483523600 | 72400 | 72200 | 72400 | 72100 | 886 |
| 234 | 20240313 | 151400 | 8419500900 | 72200 | 72200 | 72300 | 72200 | 141 |
| 235 | 20240313 | 151300 | 8409313400 | 72300 | 72200 | 72300 | 72100 | 474 |
| 236 | 20240313 | 151200 | 8375110900 | 72100 | 72200 | 72300 | 72100 | 582 |
| 237 | 20240313 | 151100 | 8333093600 | 72200 | 72200 | 72200 | 72100 | 568 |
| 238 | 20240313 | 151000 | 8292108400 | 72200 | 72300 | 72300 | 72100 | 361 |
| 239 | 20240313 | 150900 | 8266043900 | 72300 | 72200 | 72300 | 72100 | 713 |
| 240 | 20240313 | 150800 | 8214558900 | 72100 | 72000 | 72200 | 72000 | 577 |
| 241 | 20240313 | 150700 | 8172959500 | 72000 | 72100 | 72200 | 72000 | 426 |
| 242 | 20240313 | 150600 | 8142265200 | 72100 | 72000 | 72100 | 72000 | 389 |
| 243 | 20240313 | 150500 | 8114244100 | 72000 | 71900 | 72100 | 71900 | 438 |
| 244 | 20240313 | 150400 | 8082714600 | 71900 | 72100 | 72100 | 71900 | 449 |
| 245 | 20240313 | 150300 | 8050386600 | 72000 | 72000 | 72100 | 72000 | 429 |
| 246 | 20240313 | 150200 | 8019493700 | 72000 | 72000 | 72100 | 71900 | 681 |
| 247 | 20240313 | 150100 | 7970449600 | 72000 | 72000 | 72100 | 72000 | 392 |
| 248 | 20240313 | 150000 | 7942224500 | 72000 | 71900 | 72100 | 71900 | 693 |
| 249 | 20240313 | 145900 | 7892334100 | 72000 | 72000 | 72100 | 72000 | 583 |
| 250 | 20240313 | 145800 | 7850357700 | 72100 | 72000 | 72100 | 71900 | 396 |
| 251 | 20240313 | 145700 | 7821846500 | 71900 | 72100 | 72100 | 71900 | 986 |
| 252 | 20240313 | 145600 | 7750844600 | 72000 | 72100 | 72100 | 71900 | 400 |
| 253 | 20240313 | 145500 | 7722054400 | 72000 | 72000 | 72200 | 72000 | 798 |
| 254 | 20240313 | 145400 | 7664555400 | 72100 | 72100 | 72100 | 72000 | 402 |
| 255 | 20240313 | 145300 | 7635603100 | 72100 | 72100 | 72100 | 71900 | 656 |
| 256 | 20240313 | 145200 | 7588368800 | 72100 | 72000 | 72200 | 71900 | 521 |
| 257 | 20240313 | 145100 | 7550831800 | 72100 | 72000 | 72100 | 72000 | 553 |
| 258 | 20240313 | 145000 | 7511013800 | 71900 | 72000 | 72000 | 71900 | 740 |
| 259 | 20240313 | 144900 | 7457762000 | 72000 | 72100 | 72100 | 72000 | 707 |
| 260 | 20240313 | 144800 | 7406857300 | 72100 | 72000 | 72100 | 72000 | 512 |
| 261 | 20240313 | 144700 | 7369977000 | 72000 | 72000 | 72100 | 72000 | 596 |
| 262 | 20240313 | 144600 | 7327042300 | 72100 | 72100 | 72100 | 72000 | 513 |
| 263 | 20240313 | 144500 | 7290093000 | 72000 | 72100 | 72100 | 72000 | 626 |
| 264 | 20240313 | 144400 | 7244987000 | 72100 | 72000 | 72100 | 72000 | 379 |
| 265 | 20240313 | 144300 | 7217697600 | 72000 | 72100 | 72200 | 72000 | 1256 |
| 266 | 20240313 | 144200 | 7127149500 | 72200 | 72100 | 72200 | 72100 | 348 |
| 267 | 20240313 | 144100 | 7102052300 | 72200 | 72200 | 72200 | 72100 | 538 |
| 268 | 20240313 | 144000 | 7063238300 | 72200 | 72200 | 72300 | 72100 | 410 |
| 269 | 20240313 | 143900 | 7033638200 | 72200 | 72100 | 72300 | 72100 | 636 |
| 270 | 20240313 | 143800 | 6987717600 | 72100 | 72300 | 72300 | 72100 | 367 |
| 271 | 20240313 | 143700 | 6961219900 | 72300 | 72300 | 72300 | 72200 | 605 |
| 272 | 20240313 | 143600 | 6917489300 | 72200 | 72300 | 72300 | 72200 | 124 |
| 273 | 20240313 | 143500 | 6908533400 | 72200 | 72200 | 72300 | 72200 | 561 |
| 274 | 20240313 | 143400 | 6867980600 | 72200 | 72300 | 72400 | 72200 | 691 |
| 275 | 20240313 | 143300 | 6818025700 | 72300 | 72300 | 72400 | 72200 | 324 |
| 276 | 20240313 | 143200 | 6794603300 | 72200 | 72200 | 72300 | 72100 | 342 |
| 277 | 20240313 | 143100 | 6769890300 | 72200 | 72200 | 72400 | 72100 | 741 |
| 278 | 20240313 | 143000 | 6716386000 | 72400 | 72300 | 72400 | 72200 | 143 |
| 279 | 20240313 | 142900 | 6706046500 | 72400 | 72400 | 72400 | 72200 | 460 |
| 280 | 20240313 | 142800 | 6672770500 | 72400 | 72300 | 72400 | 72200 | 705 |
| 281 | 20240313 | 142700 | 6621779500 | 72300 | 72300 | 72400 | 72300 | 90 |
| 282 | 20240313 | 142600 | 6615268500 | 72300 | 72300 | 72400 | 72300 | 235 |
| 283 | 20240313 | 142500 | 6598274000 | 72400 | 72200 | 72400 | 72200 | 423 |
| 284 | 20240313 | 142400 | 6567714800 | 72200 | 72300 | 72300 | 72200 | 151 |
| 285 | 20240313 | 142300 | 6556811400 | 72300 | 72300 | 72300 | 72200 | 308 |
| 286 | 20240313 | 142200 | 6534550700 | 72300 | 72200 | 72300 | 72200 | 162 |
| 287 | 20240313 | 142100 | 6522849800 | 72300 | 72300 | 72300 | 72200 | 272 |
| 288 | 20240313 | 142000 | 6503195000 | 72200 | 72300 | 72400 | 72200 | 198 |
| 289 | 20240313 | 141900 | 6488889200 | 72200 | 72300 | 72400 | 72200 | 541 |
| 290 | 20240313 | 141800 | 6449777500 | 72300 | 72300 | 72300 | 72200 | 325 |
| 291 | 20240313 | 141700 | 6426284600 | 72300 | 72400 | 72400 | 72300 | 151 |
| 292 | 20240313 | 141600 | 6415356200 | 72300 | 72400 | 72400 | 72200 | 428 |
| 293 | 20240313 | 141500 | 6384401900 | 72300 | 72400 | 72400 | 72300 | 153 |
| 294 | 20240313 | 141400 | 6373327800 | 72400 | 72300 | 72400 | 72300 | 381 |
| 295 | 20240313 | 141300 | 6345773300 | 72400 | 72400 | 72500 | 72300 | 327 |
| 296 | 20240313 | 141200 | 6322091400 | 72400 | 72300 | 72400 | 72300 | 265 |
| 297 | 20240313 | 141100 | 6302921200 | 72400 | 72300 | 72400 | 72300 | 225 |
| 298 | 20240313 | 141000 | 6286645900 | 72400 | 72500 | 72500 | 72300 | 335 |
| 299 | 20240313 | 140900 | 6262410400 | 72300 | 72400 | 72500 | 72300 | 304 |
| 300 | 20240313 | 140800 | 6240406300 | 72400 | 72400 | 72500 | 72400 | 222 |
| 301 | 20240313 | 140700 | 6224332400 | 72400 | 72500 | 72500 | 72400 | 63 |
| 302 | 20240313 | 140600 | 6219770000 | 72500 | 72400 | 72500 | 72400 | 392 |
| 303 | 20240313 | 140500 | 6191379300 | 72400 | 72500 | 72500 | 72300 | 167 |
| 304 | 20240313 | 140400 | 6179286700 | 72500 | 72400 | 72500 | 72300 | 166 |
| 305 | 20240313 | 140300 | 6167264600 | 72300 | 72400 | 72500 | 72300 | 520 |
| 306 | 20240313 | 140200 | 6129591400 | 72400 | 72400 | 72500 | 72400 | 59 |
| 307 | 20240313 | 140100 | 6125319700 | 72500 | 72400 | 72500 | 72400 | 95 |
| 308 | 20240313 | 140000 | 6118438100 | 72400 | 72500 | 72500 | 72400 | 98 |
| 309 | 20240313 | 135900 | 6111340800 | 72400 | 72300 | 72500 | 72200 | 330 |
| 310 | 20240313 | 135800 | 6087471400 | 72300 | 72300 | 72400 | 72200 | 430 |
| 311 | 20240313 | 135700 | 6056399000 | 72300 | 72300 | 72400 | 72200 | 337 |
| 312 | 20240313 | 135600 | 6032029800 | 72300 | 72300 | 72400 | 72300 | 173 |
| 313 | 20240313 | 135500 | 6019520900 | 72300 | 72200 | 72400 | 72200 | 453 |
| 314 | 20240313 | 135400 | 5986793100 | 72300 | 72300 | 72300 | 72200 | 175 |
| 315 | 20240313 | 135300 | 5974147900 | 72300 | 72300 | 72400 | 72300 | 177 |
| 316 | 20240313 | 135200 | 5961348700 | 72200 | 72300 | 72400 | 72200 | 472 |
| 317 | 20240313 | 135100 | 5927218900 | 72200 | 72200 | 72400 | 72200 | 433 |
| 318 | 20240313 | 135000 | 5895915900 | 72400 | 72300 | 72400 | 72200 | 368 |
| 319 | 20240313 | 134900 | 5869295100 | 72300 | 72400 | 72500 | 72200 | 699 |
| 320 | 20240313 | 134800 | 5818717000 | 72400 | 72500 | 72500 | 72400 | 189 |
| 321 | 20240313 | 134700 | 5805030400 | 72400 | 72400 | 72400 | 72400 | 207 |
| 322 | 20240313 | 134600 | 5790043600 | 72400 | 72300 | 72400 | 72300 | 168 |
| 323 | 20240313 | 134500 | 5777887300 | 72400 | 72400 | 72400 | 72300 | 287 |
| 324 | 20240313 | 134400 | 5757123600 | 72500 | 72400 | 72500 | 72300 | 144 |
| 325 | 20240313 | 134300 | 5746705500 | 72300 | 72400 | 72500 | 72300 | 213 |
| 326 | 20240313 | 134200 | 5731285900 | 72400 | 72400 | 72600 | 72300 | 429 |
| 327 | 20240313 | 134100 | 5700194100 | 72500 | 72400 | 72600 | 72400 | 230 |
| 328 | 20240313 | 134000 | 5683534900 | 72400 | 72400 | 72500 | 72400 | 271 |
| 329 | 20240313 | 133900 | 5663909700 | 72400 | 72300 | 72500 | 72300 | 181 |
| 330 | 20240313 | 133800 | 5650813700 | 72400 | 72300 | 72500 | 72300 | 165 |
| 331 | 20240313 | 133700 | 5638877400 | 72300 | 72300 | 72500 | 72300 | 152 |
| 332 | 20240313 | 133600 | 5627883200 | 72400 | 72400 | 72500 | 72300 | 300 |
| 333 | 20240313 | 133500 | 5606157900 | 72400 | 72400 | 72500 | 72400 | 145 |
| 334 | 20240313 | 133400 | 5595657900 | 72400 | 72300 | 72400 | 72300 | 301 |
| 335 | 20240313 | 133300 | 5573874000 | 72300 | 72300 | 72400 | 72300 | 336 |
| 336 | 20240313 | 133200 | 5549576600 | 72300 | 72300 | 72400 | 72300 | 103 |
| 337 | 20240313 | 133100 | 5542128400 | 72400 | 72300 | 72500 | 72300 | 352 |
| 338 | 20240313 | 133000 | 5516645500 | 72300 | 72400 | 72400 | 72300 | 377 |
| 339 | 20240313 | 132900 | 5489378900 | 72400 | 72300 | 72500 | 72300 | 371 |
| 340 | 20240313 | 132800 | 5462532800 | 72300 | 72300 | 72400 | 72300 | 206 |
| 341 | 20240313 | 132700 | 5447633800 | 72400 | 72300 | 72400 | 72200 | 400 |
| 342 | 20240313 | 132600 | 5418713600 | 72300 | 72300 | 72400 | 72300 | 458 |
| 343 | 20240313 | 132500 | 5385595200 | 72400 | 72400 | 72500 | 72300 | 146 |
| 344 | 20240313 | 132400 | 5375031700 | 72400 | 72500 | 72500 | 72300 | 276 |
| 345 | 20240313 | 132300 | 5355048700 | 72400 | 72400 | 72400 | 72200 | 435 |
| 346 | 20240313 | 132200 | 5323590800 | 72300 | 72400 | 72500 | 72300 | 232 |
| 347 | 20240313 | 132100 | 5306804400 | 72200 | 72300 | 72400 | 72200 | 460 |
| 348 | 20240313 | 132000 | 5273550100 | 72300 | 72300 | 72400 | 72300 | 357 |
| 349 | 20240313 | 131900 | 5247736800 | 72300 | 72300 | 72500 | 72200 | 350 |
| 350 | 20240313 | 131800 | 5222421500 | 72300 | 72300 | 72400 | 72300 | 200 |
| 351 | 20240313 | 131700 | 5207953300 | 72300 | 72300 | 72400 | 72300 | 116 |
| 352 | 20240313 | 131600 | 5199562300 | 72300 | 72400 | 72500 | 72300 | 353 |
| 353 | 20240313 | 131500 | 5174017300 | 72400 | 72300 | 72400 | 72300 | 176 |
| 354 | 20240313 | 131400 | 5161284400 | 72400 | 72400 | 72500 | 72300 | 622 |
| 355 | 20240313 | 131300 | 5116233700 | 72400 | 72300 | 72500 | 72300 | 167 |
| 356 | 20240313 | 131200 | 5104153500 | 72300 | 72500 | 72600 | 72300 | 337 |
| 357 | 20240313 | 131100 | 5079750700 | 72400 | 72500 | 72600 | 72400 | 202 |
| 358 | 20240313 | 131000 | 5065113800 | 72500 | 72400 | 72700 | 72300 | 230 |
| 359 | 20240313 | 130900 | 5048434500 | 72400 | 72600 | 72600 | 72300 | 364 |
| 360 | 20240313 | 130800 | 5022064400 | 72600 | 72500 | 72600 | 72400 | 155 |
| 361 | 20240313 | 130700 | 5010822400 | 72500 | 72500 | 72600 | 72400 | 115 |
| 362 | 20240313 | 130600 | 5002480000 | 72500 | 72500 | 72700 | 72400 | 414 |
| 363 | 20240313 | 130500 | 4972469400 | 72600 | 72600 | 72700 | 72500 | 119 |
| 364 | 20240313 | 130400 | 4963831500 | 72600 | 72600 | 72600 | 72400 | 227 |
| 365 | 20240313 | 130300 | 4947360200 | 72500 | 72500 | 72600 | 72400 | 165 |
| 366 | 20240313 | 130200 | 4935393100 | 72500 | 72500 | 72600 | 72400 | 153 |
| 367 | 20240313 | 130100 | 4924300600 | 72500 | 72700 | 72700 | 72500 | 300 |
| 368 | 20240313 | 130000 | 4902518100 | 72500 | 72600 | 72700 | 72400 | 305 |
| 369 | 20240313 | 125900 | 4880376200 | 72600 | 72400 | 72600 | 72400 | 181 |
| 370 | 20240313 | 125800 | 4867260700 | 72500 | 72600 | 72600 | 72400 | 118 |
| 371 | 20240313 | 125700 | 4858707300 | 72600 | 72600 | 72600 | 72400 | 258 |
| 372 | 20240313 | 125600 | 4839996700 | 72400 | 72500 | 72700 | 72400 | 215 |
| 373 | 20240313 | 125500 | 4824399000 | 72500 | 72600 | 72600 | 72400 | 283 |
| 374 | 20240313 | 125400 | 4803858600 | 72600 | 72500 | 72700 | 72400 | 421 |
| 375 | 20240313 | 125300 | 4773318000 | 72500 | 72500 | 72600 | 72400 | 263 |
| 376 | 20240313 | 125200 | 4754262500 | 72500 | 72500 | 72600 | 72300 | 147 |
| 377 | 20240313 | 125100 | 4743604400 | 72400 | 72400 | 72600 | 72400 | 160 |
| 378 | 20240313 | 125000 | 4732007100 | 72400 | 72500 | 72600 | 72400 | 315 |
| 379 | 20240313 | 124900 | 4709184000 | 72400 | 72400 | 72500 | 72400 | 114 |
| 380 | 20240313 | 124800 | 4700921400 | 72500 | 72400 | 72600 | 72300 | 174 |
| 381 | 20240313 | 124700 | 4688309400 | 72500 | 72500 | 72500 | 72300 | 261 |
| 382 | 20240313 | 124600 | 4669422100 | 72400 | 72500 | 72500 | 72400 | 70 |
| 383 | 20240313 | 124500 | 4664351700 | 72500 | 72400 | 72500 | 72300 | 258 |
| 384 | 20240313 | 124400 | 4645683500 | 72400 | 72600 | 72600 | 72300 | 306 |
| 385 | 20240313 | 124300 | 4623522900 | 72500 | 72500 | 72600 | 72500 | 65 |
| 386 | 20240313 | 124200 | 4618809400 | 72500 | 72300 | 72500 | 72300 | 173 |
| 387 | 20240313 | 124100 | 4606276800 | 72300 | 72300 | 72500 | 72300 | 142 |
| 388 | 20240313 | 124000 | 4596004500 | 72300 | 72400 | 72600 | 72300 | 67 |
| 389 | 20240313 | 123900 | 4591147400 | 72400 | 72400 | 72500 | 72300 | 229 |
| 390 | 20240313 | 123800 | 4574567800 | 72400 | 72500 | 72500 | 72300 | 444 |
| 391 | 20240313 | 123700 | 4542397400 | 72500 | 72500 | 72500 | 72500 | 49 |
| 392 | 20240313 | 123600 | 4538844900 | 72500 | 72400 | 72600 | 72400 | 279 |
| 393 | 20240313 | 123500 | 4518627300 | 72500 | 72500 | 72600 | 72500 | 242 |
| 394 | 20240313 | 123400 | 4501074300 | 72500 | 72600 | 72600 | 72500 | 52 |
| 395 | 20240313 | 123300 | 4497300700 | 72500 | 72600 | 72700 | 72500 | 249 |
| 396 | 20240313 | 123200 | 4479225800 | 72500 | 72700 | 72700 | 72500 | 215 |
| 397 | 20240313 | 123100 | 4463633700 | 72600 | 72500 | 72700 | 72500 | 293 |
| 398 | 20240313 | 123000 | 4442370500 | 72500 | 72500 | 72600 | 72400 | 307 |
| 399 | 20240313 | 122900 | 4420105600 | 72400 | 72500 | 72500 | 72400 | 216 |
| 400 | 20240313 | 122800 | 4404454000 | 72400 | 72500 | 72500 | 72300 | 192 |
| 401 | 20240313 | 122700 | 4390546500 | 72500 | 72400 | 72600 | 72300 | 295 |
| 402 | 20240313 | 122600 | 4369161000 | 72300 | 72500 | 72500 | 72300 | 538 |
| 403 | 20240313 | 122500 | 4330191000 | 72500 | 72400 | 72600 | 72300 | 204 |
| 404 | 20240313 | 122400 | 4315416500 | 72600 | 72500 | 72600 | 72300 | 349 |
| 405 | 20240313 | 122300 | 4290153400 | 72500 | 72400 | 72500 | 72300 | 211 |
| 406 | 20240313 | 122200 | 4274875200 | 72400 | 72400 | 72500 | 72400 | 143 |
| 407 | 20240313 | 122100 | 4264518900 | 72400 | 72300 | 72500 | 72300 | 223 |
| 408 | 20240313 | 122000 | 4248371900 | 72500 | 72500 | 72600 | 72300 | 275 |
| 409 | 20240313 | 121900 | 4228456000 | 72500 | 72500 | 72500 | 72300 | 240 |
| 410 | 20240313 | 121800 | 4211078300 | 72500 | 72400 | 72600 | 72400 | 54 |
| 411 | 20240313 | 121700 | 4207160700 | 72400 | 72400 | 72500 | 72400 | 365 |
| 412 | 20240313 | 121600 | 4180721200 | 72500 | 72500 | 72500 | 72400 | 156 |
| 413 | 20240313 | 121500 | 4169416300 | 72500 | 72400 | 72600 | 72400 | 231 |
| 414 | 20240313 | 121400 | 4152672300 | 72400 | 72400 | 72500 | 72400 | 149 |
| 415 | 20240313 | 121300 | 4141878100 | 72400 | 72500 | 72600 | 72400 | 314 |
| 416 | 20240313 | 121200 | 4119137100 | 72500 | 72600 | 72700 | 72400 | 156 |
| 417 | 20240313 | 121100 | 4107829000 | 72500 | 72500 | 72600 | 72400 | 270 |
| 418 | 20240313 | 121000 | 4088256100 | 72500 | 72500 | 72600 | 72500 | 78 |
| 419 | 20240313 | 120900 | 4082600800 | 72500 | 72400 | 72600 | 72400 | 307 |
| 420 | 20240313 | 120800 | 4060318600 | 72400 | 72400 | 72600 | 72400 | 153 |
| 421 | 20240313 | 120700 | 4049226600 | 72500 | 72500 | 72600 | 72500 | 195 |
| 422 | 20240313 | 120600 | 4035086000 | 72600 | 72600 | 72700 | 72500 | 296 |
| 423 | 20240313 | 120500 | 4013598300 | 72500 | 72500 | 72600 | 72400 | 360 |
| 424 | 20240313 | 120400 | 3987495900 | 72500 | 72500 | 72600 | 72400 | 221 |
| 425 | 20240313 | 120300 | 3971472900 | 72500 | 72500 | 72600 | 72500 | 105 |
| 426 | 20240313 | 120200 | 3963856100 | 72600 | 72600 | 72700 | 72500 | 183 |
| 427 | 20240313 | 120100 | 3950572000 | 72600 | 72600 | 72700 | 72500 | 223 |
| 428 | 20240313 | 120000 | 3934380300 | 72700 | 72500 | 72700 | 72500 | 189 |
| 429 | 20240313 | 115900 | 3920657900 | 72400 | 72500 | 72600 | 72400 | 264 |
| 430 | 20240313 | 115800 | 3901505200 | 72500 | 72400 | 72500 | 72300 | 374 |
| 431 | 20240313 | 115700 | 3874397700 | 72400 | 72400 | 72500 | 72400 | 117 |
| 432 | 20240313 | 115600 | 3865924900 | 72400 | 72400 | 72500 | 72300 | 366 |
| 433 | 20240313 | 115500 | 3839403700 | 72400 | 72400 | 72500 | 72400 | 191 |
| 434 | 20240313 | 115400 | 3825571900 | 72400 | 72400 | 72500 | 72400 | 369 |
| 435 | 20240313 | 115300 | 3798852200 | 72400 | 72500 | 72600 | 72300 | 243 |
| 436 | 20240313 | 115200 | 3781236800 | 72500 | 72500 | 72500 | 72400 | 84 |
| 437 | 20240313 | 115100 | 3775151800 | 72500 | 72400 | 72500 | 72300 | 201 |
| 438 | 20240313 | 115000 | 3760588600 | 72400 | 72400 | 72400 | 72300 | 799 |
| 439 | 20240313 | 114900 | 3702745500 | 72400 | 72400 | 72500 | 72300 | 178 |
| 440 | 20240313 | 114800 | 3689856500 | 72400 | 72400 | 72500 | 72300 | 280 |
| 441 | 20240313 | 114700 | 3669585800 | 72400 | 72500 | 72500 | 72400 | 63 |
| 442 | 20240313 | 114600 | 3665023100 | 72300 | 72400 | 72500 | 72300 | 220 |
| 443 | 20240313 | 114500 | 3649094400 | 72400 | 72400 | 72500 | 72300 | 96 |
| 444 | 20240313 | 114400 | 3642142400 | 72400 | 72400 | 72400 | 72300 | 275 |
| 445 | 20240313 | 114300 | 3622235900 | 72300 | 72300 | 72400 | 72300 | 195 |
| 446 | 20240313 | 114200 | 3608128100 | 72300 | 72400 | 72400 | 72300 | 120 |
| 447 | 20240313 | 114100 | 3599446800 | 72300 | 72300 | 72400 | 72300 | 176 |
| 448 | 20240313 | 114000 | 3586717500 | 72400 | 72300 | 72500 | 72300 | 385 |
| 449 | 20240313 | 113900 | 3558858900 | 72400 | 72300 | 72400 | 72300 | 290 |
| 450 | 20240313 | 113800 | 3537870700 | 72300 | 72400 | 72400 | 72300 | 91 |
| 451 | 20240313 | 113700 | 3531285300 | 72300 | 72300 | 72300 | 72300 | 143 |
| 452 | 20240313 | 113600 | 3520946400 | 72300 | 72300 | 72400 | 72200 | 334 |
| 453 | 20240313 | 113500 | 3496808400 | 72200 | 72300 | 72300 | 72200 | 226 |
| 454 | 20240313 | 113400 | 3480470900 | 72300 | 72300 | 72300 | 72200 | 359 |
| 455 | 20240313 | 113300 | 3454515800 | 72300 | 72300 | 72300 | 72300 | 155 |
| 456 | 20240313 | 113200 | 3443309300 | 72300 | 72300 | 72400 | 72300 | 221 |
| 457 | 20240313 | 113100 | 3427330100 | 72400 | 72300 | 72500 | 72300 | 192 |
| 458 | 20240313 | 113000 | 3413446100 | 72300 | 72200 | 72400 | 72100 | 488 |
| 459 | 20240313 | 112900 | 3378174400 | 72100 | 72200 | 72300 | 72100 | 293 |
| 460 | 20240313 | 112800 | 3357022300 | 72200 | 72200 | 72200 | 72100 | 430 |
| 461 | 20240313 | 112700 | 3325977800 | 72300 | 72200 | 72300 | 72200 | 235 |
| 462 | 20240313 | 112600 | 3308991100 | 72200 | 72200 | 72300 | 72200 | 149 |
| 463 | 20240313 | 112500 | 3298231700 | 72200 | 72200 | 72300 | 72200 | 124 |
| 464 | 20240313 | 112400 | 3289277700 | 72200 | 72100 | 72200 | 72000 | 660 |
| 465 | 20240313 | 112300 | 3241672300 | 72100 | 71900 | 72100 | 71900 | 331 |
| 466 | 20240313 | 112200 | 3217839300 | 71900 | 72000 | 72000 | 71800 | 741 |
| 467 | 20240313 | 112100 | 3164561100 | 72000 | 72000 | 72000 | 71900 | 350 |
| 468 | 20240313 | 112000 | 3139362800 | 72000 | 71900 | 72100 | 71900 | 183 |
| 469 | 20240313 | 111900 | 3126193300 | 71900 | 71800 | 71900 | 71800 | 395 |
| 470 | 20240313 | 111800 | 3097804000 | 72000 | 71500 | 72000 | 71500 | 1332 |
| 471 | 20240313 | 111700 | 3002266800 | 71500 | 72100 | 72200 | 71500 | 4659 |
| 472 | 20240313 | 111600 | 2667181100 | 72100 | 72200 | 72200 | 72100 | 272 |
| 473 | 20240313 | 111500 | 2647551600 | 72200 | 72300 | 72400 | 72200 | 1171 |
| 474 | 20240313 | 111400 | 2562949200 | 72300 | 72600 | 72700 | 72300 | 3062 |
| 475 | 20240313 | 111300 | 2341284300 | 72500 | 72800 | 72800 | 72500 | 1462 |
| 476 | 20240313 | 111200 | 2235024000 | 72800 | 72900 | 72900 | 72800 | 486 |
| 477 | 20240313 | 111100 | 2199612500 | 72900 | 72800 | 72900 | 72700 | 383 |
| 478 | 20240313 | 111000 | 2171696600 | 72800 | 72600 | 72800 | 72600 | 133 |
| 479 | 20240313 | 110900 | 2162026100 | 72600 | 72700 | 72700 | 72600 | 51 |
| 480 | 20240313 | 110800 | 2158321500 | 72600 | 72700 | 72800 | 72600 | 96 |
| 481 | 20240313 | 110700 | 2151350400 | 72700 | 72700 | 72700 | 72700 | 39 |
| 482 | 20240313 | 110600 | 2148515100 | 72700 | 72700 | 72800 | 72700 | 344 |
| 483 | 20240313 | 110500 | 2123502800 | 72800 | 72800 | 72800 | 72700 | 69 |
| 484 | 20240313 | 110400 | 2118482000 | 72800 | 72800 | 73000 | 72800 | 207 |
| 485 | 20240313 | 110300 | 2103410200 | 72800 | 72700 | 72800 | 72700 | 54 |
| 486 | 20240313 | 110200 | 2099484300 | 72700 | 72700 | 72700 | 72700 | 41 |
| 487 | 20240313 | 110100 | 2096503600 | 72700 | 72700 | 72800 | 72700 | 52 |
| 488 | 20240313 | 110000 | 2092721500 | 72700 | 72600 | 72700 | 72600 | 174 |
| 489 | 20240313 | 105900 | 2080075100 | 72600 | 72500 | 72600 | 72500 | 208 |
| 490 | 20240313 | 105800 | 2064976400 | 72500 | 72400 | 72600 | 72400 | 515 |
| 491 | 20240313 | 105700 | 2027645400 | 72400 | 72400 | 72400 | 72300 | 882 |
| 492 | 20240313 | 105600 | 1963828100 | 72400 | 72500 | 72500 | 72300 | 1701 |
| 493 | 20240313 | 105500 | 1840699500 | 72500 | 72500 | 72600 | 72500 | 445 |
| 494 | 20240313 | 105400 | 1808432300 | 72500 | 72800 | 72900 | 72500 | 1335 |
| 495 | 20240313 | 105300 | 1711405600 | 72800 | 72800 | 72900 | 72800 | 106 |
| 496 | 20240313 | 105200 | 1703688400 | 72800 | 72800 | 72900 | 72800 | 224 |
| 497 | 20240313 | 105100 | 1687380800 | 72900 | 72800 | 73000 | 72800 | 224 |
| 498 | 20240313 | 105000 | 1671052800 | 72800 | 72700 | 72900 | 72700 | 493 |
| 499 | 20240313 | 104900 | 1635162000 | 72700 | 72700 | 72800 | 72700 | 30 |
| 500 | 20240313 | 104800 | 1632980900 | 72700 | 72700 | 72700 | 72700 | 102 |
| 501 | 20240313 | 104700 | 1625565500 | 72700 | 72700 | 72800 | 72700 | 45 |
| 502 | 20240313 | 104600 | 1622293900 | 72700 | 72700 | 72800 | 72700 | 246 |
| 503 | 20240313 | 104500 | 1604389100 | 72700 | 72900 | 72900 | 72700 | 611 |
| 504 | 20240313 | 104400 | 1559859000 | 73000 | 73000 | 73000 | 72900 | 61 |
| 505 | 20240313 | 104300 | 1555411500 | 72900 | 72900 | 73000 | 72900 | 78 |
| 506 | 20240313 | 104200 | 1549723400 | 73000 | 72900 | 73000 | 72900 | 42 |
| 507 | 20240313 | 104100 | 1546659500 | 72900 | 72900 | 73000 | 72900 | 76 |
| 508 | 20240313 | 104000 | 1541116400 | 73000 | 72900 | 73000 | 72800 | 73 |
| 509 | 20240313 | 103900 | 1535795100 | 72800 | 72700 | 72800 | 72700 | 21 |
| 510 | 20240313 | 103800 | 1534267000 | 73000 | 72700 | 73000 | 72700 | 110 |
| 511 | 20240313 | 103700 | 1526266700 | 72700 | 72700 | 72900 | 72600 | 541 |
| 512 | 20240313 | 103600 | 1486875100 | 72800 | 72800 | 72800 | 72600 | 227 |
| 513 | 20240313 | 103500 | 1470353700 | 72700 | 72600 | 72700 | 72600 | 329 |
| 514 | 20240313 | 103400 | 1446444200 | 72600 | 72500 | 72600 | 72500 | 673 |
| 515 | 20240313 | 103300 | 1397600300 | 72500 | 72700 | 72700 | 72500 | 1522 |
| 516 | 20240313 | 103200 | 1287140400 | 72700 | 72700 | 72800 | 72700 | 412 |
| 517 | 20240313 | 103100 | 1257187900 | 72700 | 72800 | 72900 | 72700 | 233 |
| 518 | 20240313 | 103000 | 1240234700 | 72800 | 72800 | 72800 | 72800 | 131 |
| 519 | 20240313 | 102900 | 1230697900 | 72800 | 72800 | 72800 | 72800 | 92 |
| 520 | 20240313 | 102800 | 1224000300 | 72900 | 72800 | 72900 | 72800 | 27 |
| 521 | 20240313 | 102700 | 1222034400 | 72800 | 72800 | 72900 | 72800 | 161 |
| 522 | 20240313 | 102600 | 1210313200 | 72900 | 73100 | 73100 | 72800 | 3149 |
| 523 | 20240313 | 102500 | 980573100 | 73100 | 73100 | 73100 | 73100 | 18 |
| 524 | 20240313 | 102400 | 979257300 | 73100 | 73100 | 73200 | 73100 | 81 |
| 525 | 20240313 | 102300 | 973335200 | 73200 | 73300 | 73300 | 73100 | 242 |
| 526 | 20240313 | 102200 | 955628300 | 73200 | 73200 | 73200 | 73200 | 25 |
| 527 | 20240313 | 102100 | 953798300 | 73200 | 73200 | 73300 | 73200 | 32 |
| 528 | 20240313 | 102000 | 951455800 | 73200 | 73300 | 73300 | 73200 | 93 |
| 529 | 20240313 | 101900 | 944645500 | 73200 | 73200 | 73200 | 73100 | 179 |
| 530 | 20240313 | 101800 | 931545800 | 73200 | 73100 | 73200 | 73100 | 140 |
| 531 | 20240313 | 101700 | 921299800 | 73100 | 73200 | 73200 | 73100 | 94 |
| 532 | 20240313 | 101600 | 914425200 | 73200 | 73200 | 73200 | 73100 | 517 |
| 533 | 20240313 | 101500 | 876582100 | 73200 | 73200 | 73200 | 73100 | 49 |
| 534 | 20240313 | 101400 | 872997100 | 73100 | 73200 | 73200 | 73100 | 153 |
| 535 | 20240313 | 101300 | 861798500 | 73200 | 73200 | 73300 | 73200 | 191 |
| 536 | 20240313 | 101200 | 847817000 | 73200 | 73200 | 73200 | 73100 | 92 |
| 537 | 20240313 | 101100 | 841084900 | 73100 | 73200 | 73200 | 73100 | 256 |
| 538 | 20240313 | 101000 | 822347700 | 73200 | 73300 | 73300 | 73200 | 194 |
| 539 | 20240313 | 100900 | 808143600 | 73300 | 73300 | 73300 | 73200 | 138 |
| 540 | 20240313 | 100800 | 798036000 | 73200 | 73200 | 73200 | 73100 | 249 |
| 541 | 20240313 | 100700 | 779810500 | 73200 | 73200 | 73300 | 73100 | 407 |
| 542 | 20240313 | 100600 | 750021300 | 73200 | 73200 | 73300 | 73200 | 101 |
| 543 | 20240313 | 100500 | 742625400 | 73200 | 73600 | 73700 | 73200 | 3899 |
| 544 | 20240313 | 100400 | 456151300 | 73600 | 73600 | 73600 | 73600 | 17 |
| 545 | 20240313 | 100300 | 454900100 | 73700 | 73600 | 73700 | 73600 | 122 |
| 546 | 20240313 | 100200 | 445915700 | 73600 | 73700 | 73800 | 73600 | 604 |
| 547 | 20240313 | 100100 | 401407800 | 73800 | 73700 | 73800 | 73700 | 52 |
| 548 | 20240313 | 100000 | 397573800 | 73700 | 73700 | 73800 | 73700 | 33 |
| 549 | 20240313 | 095900 | 395141600 | 73800 | 73800 | 73800 | 73800 | 143 |
| 550 | 20240313 | 095800 | 384588200 | 73800 | 73800 | 73800 | 73800 | 38 |
| 551 | 20240313 | 095700 | 381783800 | 73800 | 73900 | 73900 | 73800 | 27 |
| 552 | 20240313 | 095600 | 379791000 | 73900 | 73900 | 73900 | 73800 | 66 |
| 553 | 20240313 | 095500 | 374919500 | 73900 | 73800 | 73900 | 73800 | 76 |
| 554 | 20240313 | 095400 | 369308100 | 73800 | 73800 | 73900 | 73800 | 21 |
| 555 | 20240313 | 095300 | 367757800 | 73900 | 73800 | 73900 | 73800 | 72 |
| 556 | 20240313 | 095200 | 362443200 | 73800 | 73900 | 73900 | 73800 | 55 |
| 557 | 20240313 | 095100 | 358383600 | 73800 | 73900 | 73900 | 73800 | 23 |
| 558 | 20240313 | 095000 | 356685800 | 73900 | 73900 | 73900 | 73800 | 21 |
| 559 | 20240313 | 094900 | 355135300 | 73800 | 73900 | 73900 | 73800 | 39 |
| 560 | 20240313 | 094800 | 352255200 | 73900 | 73900 | 73900 | 73900 | 33 |
| 561 | 20240313 | 094700 | 349816500 | 73900 | 73900 | 74000 | 73900 | 29 |
| 562 | 20240313 | 094600 | 347673300 | 74000 | 74000 | 74000 | 73900 | 139 |
| 563 | 20240313 | 094500 | 337400900 | 73900 | 73900 | 74000 | 73900 | 28 |
| 564 | 20240313 | 094400 | 335331500 | 74000 | 73900 | 74000 | 73900 | 36 |
| 565 | 20240313 | 094300 | 332670500 | 74000 | 73900 | 74000 | 73900 | 105 |
| 566 | 20240313 | 094200 | 324909100 | 74000 | 73900 | 74000 | 73900 | 157 |
| 567 | 20240313 | 094100 | 313298200 | 74000 | 73900 | 74000 | 73900 | 68 |
| 568 | 20240313 | 094000 | 308272500 | 73900 | 73900 | 73900 | 73800 | 68 |
| 569 | 20240313 | 093900 | 303248400 | 73900 | 73800 | 73900 | 73800 | 75 |
| 570 | 20240313 | 093800 | 297708800 | 74000 | 73800 | 74000 | 73700 | 159 |
| 571 | 20240313 | 093700 | 285954600 | 73800 | 73800 | 73800 | 73700 | 45 |
| 572 | 20240313 | 093600 | 282635300 | 73800 | 73800 | 73900 | 73800 | 32 |
| 573 | 20240313 | 093500 | 280273500 | 73900 | 73800 | 73900 | 73800 | 54 |
| 574 | 20240313 | 093400 | 276287500 | 73900 | 73900 | 74000 | 73800 | 39 |
| 575 | 20240313 | 093300 | 273406100 | 73800 | 73900 | 73900 | 73800 | 36 |
| 576 | 20240313 | 093200 | 270747700 | 73800 | 73700 | 73800 | 73700 | 83 |
| 577 | 20240313 | 093100 | 264627200 | 73700 | 73700 | 73800 | 73700 | 70 |
| 578 | 20240313 | 093000 | 259463900 | 73700 | 73800 | 73800 | 73700 | 97 |
| 579 | 20240313 | 092900 | 252307100 | 73900 | 73900 | 73900 | 73800 | 66 |
| 580 | 20240313 | 092800 | 247433100 | 73900 | 73800 | 73900 | 73800 | 73 |
| 581 | 20240313 | 092700 | 242045200 | 73800 | 73800 | 73800 | 73800 | 18 |
| 582 | 20240313 | 092600 | 240716800 | 73800 | 73700 | 73900 | 73700 | 49 |
| 583 | 20240313 | 092500 | 237097900 | 73700 | 73800 | 73900 | 73700 | 352 |
| 584 | 20240313 | 092400 | 211121000 | 73800 | 73900 | 74000 | 73800 | 77 |
| 585 | 20240313 | 092300 | 205430700 | 73900 | 73900 | 73900 | 73900 | 6 |
| 586 | 20240313 | 092200 | 204987300 | 74000 | 73800 | 74000 | 73800 | 153 |
| 587 | 20240313 | 092100 | 193683900 | 73800 | 73800 | 73800 | 73800 | 35 |
| 588 | 20240313 | 092000 | 191100900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 589 | 20240313 | 091900 | 191100900 | 74000 | 74000 | 74000 | 73900 | 46 |
| 590 | 20240313 | 091800 | 187700600 | 74000 | 74100 | 74100 | 74000 | 397 |
| 591 | 20240313 | 091700 | 158311200 | 74200 | 74000 | 74200 | 74000 | 129 |
| 592 | 20240313 | 091600 | 148750500 | 74100 | 74000 | 74100 | 74000 | 81 |
| 593 | 20240313 | 091500 | 142751900 | 74000 | 73800 | 74000 | 73800 | 29 |
| 594 | 20240313 | 091400 | 140609700 | 73900 | 74000 | 74000 | 73900 | 54 |
| 595 | 20240313 | 091300 | 136619000 | 73900 | 74000 | 74000 | 73900 | 33 |
| 596 | 20240313 | 091200 | 134178000 | 73900 | 73900 | 73900 | 73900 | 20 |
| 597 | 20240313 | 091100 | 132700000 | 73700 | 73800 | 73800 | 73700 | 32 |
| 598 | 20240313 | 091000 | 130338500 | 73800 | 73800 | 73900 | 73800 | 52 |
| 599 | 20240313 | 090900 | 126500800 | 73800 | 74000 | 74000 | 73800 | 16 |
| 600 | 20240313 | 090800 | 125319200 | 73900 | 73900 | 74000 | 73900 | 58 |
| 601 | 20240313 | 090700 | 121029100 | 73800 | 73800 | 73800 | 73800 | 65 |
| 602 | 20240313 | 090600 | 116232100 | 74100 | 73700 | 74100 | 73700 | 46 |
| 603 | 20240313 | 090500 | 112838200 | 73800 | 73700 | 73800 | 73700 | 63 |
| 604 | 20240313 | 090400 | 108193600 | 73700 | 73800 | 73800 | 73700 | 22 |
| 605 | 20240313 | 090300 | 106571800 | 73800 | 73800 | 73800 | 73700 | 52 |
| 606 | 20240313 | 090200 | 102736200 | 73800 | 73900 | 73900 | 73700 | 28 |
| 607 | 20240313 | 090100 | 100672200 | 73900 | 73600 | 73900 | 73500 | 178 |
| 608 | 20240313 | 090000 | 87566700 | 73600 | 74200 | 74200 | 73600 | 1184 |