32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 3 | 20240311 | 190800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240311 | 190700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240311 | 190600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240311 | 190500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240311 | 190400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240311 | 190300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240311 | 190200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240311 | 190100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240311 | 190000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240311 | 185900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240311 | 185800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240311 | 185700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240311 | 185600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240311 | 185500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240311 | 185400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240311 | 185300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240311 | 185200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240311 | 185100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240311 | 185000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240311 | 184900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240311 | 184800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240311 | 184700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240311 | 184600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240311 | 184500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240311 | 184400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240311 | 184300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240311 | 184200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240311 | 184100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240311 | 184000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240311 | 183900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 33 | 20240311 | 183800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240311 | 183700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240311 | 183600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240311 | 183500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240311 | 183400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240311 | 183300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240311 | 183200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240311 | 183100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240311 | 183000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240311 | 182900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240311 | 182800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240311 | 182700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240311 | 182600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240311 | 182500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240311 | 182400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240311 | 182300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240311 | 182200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240311 | 182100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240311 | 182000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240311 | 181900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240311 | 181800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240311 | 181700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240311 | 181600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240311 | 181500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240311 | 181400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240311 | 181300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240311 | 181200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240311 | 181100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240311 | 181000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240311 | 180900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 63 | 20240311 | 180800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240311 | 180700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240311 | 180600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240311 | 180500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240311 | 180400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240311 | 180300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240311 | 180200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240311 | 180100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240311 | 180000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240311 | 175900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240311 | 175800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240311 | 175700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240311 | 175600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240311 | 175500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240311 | 175400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240311 | 175300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240311 | 175200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240311 | 175100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240311 | 175000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240311 | 174900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240311 | 174800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240311 | 174700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240311 | 174600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240311 | 174500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240311 | 174400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240311 | 174300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240311 | 174200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240311 | 174100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240311 | 174000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240311 | 173900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 93 | 20240311 | 173800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240311 | 173700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240311 | 173600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240311 | 173500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240311 | 173400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240311 | 173300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240311 | 173200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240311 | 173100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240311 | 173000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240311 | 172900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240311 | 172800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240311 | 172700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240311 | 172600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240311 | 172500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240311 | 172400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240311 | 172300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240311 | 172200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240311 | 172100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240311 | 172000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240311 | 171900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240311 | 171800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240311 | 171700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240311 | 171600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240311 | 171500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240311 | 171400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240311 | 171300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240311 | 171200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240311 | 171100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240311 | 171000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240311 | 170900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 123 | 20240311 | 170800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240311 | 170700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240311 | 170600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240311 | 170500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240311 | 170400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240311 | 170300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240311 | 170200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240311 | 170100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240311 | 170000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240311 | 165900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240311 | 165800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240311 | 165700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240311 | 165600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240311 | 165500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240311 | 165400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240311 | 165300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240311 | 165200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240311 | 165100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240311 | 165000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240311 | 164900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240311 | 164800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240311 | 164700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240311 | 164600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240311 | 164500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240311 | 164400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240311 | 164300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240311 | 164200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240311 | 164100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240311 | 164000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240311 | 163900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 153 | 20240311 | 163800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240311 | 163700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240311 | 163600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240311 | 163500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240311 | 163400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240311 | 163300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240311 | 163200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240311 | 163100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240311 | 163000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240311 | 162900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240311 | 162800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240311 | 162700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240311 | 162600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240311 | 162500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240311 | 162400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240311 | 162300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240311 | 162200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240311 | 162100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240311 | 162000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240311 | 161900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240311 | 161800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240311 | 161700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240311 | 161600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240311 | 161500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240311 | 161400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240311 | 161300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240311 | 161200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240311 | 161100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240311 | 161000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240311 | 160900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 183 | 20240311 | 160800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240311 | 160700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240311 | 160600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240311 | 160500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240311 | 160400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240311 | 160300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240311 | 160200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240311 | 160100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240311 | 160000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240311 | 155900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240311 | 155800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240311 | 155700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240311 | 155600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240311 | 155500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240311 | 155400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240311 | 155300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240311 | 155200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240311 | 155100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240311 | 155000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240311 | 154900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240311 | 154800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240311 | 154700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240311 | 154600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240311 | 154500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240311 | 154400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240311 | 154300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240311 | 154200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240311 | 154100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240311 | 154000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240311 | 153900 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 213 | 20240311 | 153800 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240311 | 153700 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240311 | 153600 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240311 | 153500 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240311 | 153400 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240311 | 153300 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240311 | 153200 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240311 | 153100 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240311 | 153000 | 5510028000 | 67000 | 67000 | 67000 | 67000 | 1079 |
| 222 | 20240311 | 152900 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 223 | 20240311 | 152800 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 224 | 20240311 | 152700 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 225 | 20240311 | 152600 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 226 | 20240311 | 152500 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 227 | 20240311 | 152400 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 228 | 20240311 | 152300 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 229 | 20240311 | 152200 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 230 | 20240311 | 152100 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 231 | 20240311 | 152000 | 5437735000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 232 | 20240311 | 151900 | 5437735000 | 67200 | 67100 | 67200 | 67100 | 81 |
| 233 | 20240311 | 151800 | 5432296700 | 67100 | 67200 | 67200 | 67100 | 229 |
| 234 | 20240311 | 151700 | 5416917900 | 67200 | 67100 | 67200 | 67100 | 42 |
| 235 | 20240311 | 151600 | 5414095800 | 67200 | 67100 | 67200 | 67100 | 58 |
| 236 | 20240311 | 151500 | 5410198800 | 67100 | 67100 | 67100 | 67100 | 11 |
| 237 | 20240311 | 151400 | 5409460700 | 67200 | 67100 | 67200 | 67100 | 12 |
| 238 | 20240311 | 151300 | 5408655300 | 67200 | 67200 | 67200 | 67200 | 3 |
| 239 | 20240311 | 151200 | 5408453700 | 67200 | 67100 | 67200 | 67100 | 33 |
| 240 | 20240311 | 151100 | 5406238400 | 67100 | 67100 | 67100 | 67100 | 35 |
| 241 | 20240311 | 151000 | 5403889900 | 67200 | 67200 | 67200 | 67100 | 201 |
| 242 | 20240311 | 150900 | 5390383200 | 67200 | 67200 | 67200 | 67100 | 135 |
| 243 | 20240311 | 150800 | 5381322100 | 67200 | 67100 | 67200 | 67100 | 54 |
| 244 | 20240311 | 150700 | 5377698600 | 67000 | 67000 | 67000 | 67000 | 6 |
| 245 | 20240311 | 150600 | 5377296600 | 67000 | 67300 | 67300 | 67000 | 1266 |
| 246 | 20240311 | 150500 | 5292292600 | 67300 | 67400 | 67500 | 67300 | 40 |
| 247 | 20240311 | 150400 | 5289599700 | 67400 | 67400 | 67400 | 67400 | 0 |
| 248 | 20240311 | 150300 | 5289599700 | 67400 | 67400 | 67400 | 67400 | 5 |
| 249 | 20240311 | 150200 | 5289262700 | 67400 | 67400 | 67400 | 67400 | 109 |
| 250 | 20240311 | 150100 | 5281916100 | 67400 | 67500 | 67500 | 67400 | 9 |
| 251 | 20240311 | 150000 | 5281308700 | 67500 | 67300 | 67500 | 67300 | 11 |
| 252 | 20240311 | 145900 | 5280568200 | 67300 | 67400 | 67400 | 67300 | 164 |
| 253 | 20240311 | 145800 | 5269525200 | 67400 | 67400 | 67500 | 67400 | 161 |
| 254 | 20240311 | 145700 | 5258673700 | 67400 | 67400 | 67400 | 67400 | 116 |
| 255 | 20240311 | 145600 | 5250855300 | 67400 | 67400 | 67400 | 67400 | 0 |
| 256 | 20240311 | 145500 | 5250855300 | 67400 | 67500 | 67500 | 67400 | 132 |
| 257 | 20240311 | 145400 | 5241957300 | 67400 | 67500 | 67600 | 67400 | 75 |
| 258 | 20240311 | 145300 | 5236894000 | 67400 | 67400 | 67400 | 67400 | 64 |
| 259 | 20240311 | 145200 | 5232580400 | 67400 | 67400 | 67400 | 67400 | 87 |
| 260 | 20240311 | 145100 | 5226716600 | 67500 | 67500 | 67500 | 67500 | 31 |
| 261 | 20240311 | 145000 | 5224624100 | 67600 | 67600 | 67600 | 67600 | 73 |
| 262 | 20240311 | 144900 | 5219689300 | 67400 | 67500 | 67500 | 67400 | 212 |
| 263 | 20240311 | 144800 | 5205396100 | 67400 | 67400 | 67400 | 67400 | 5 |
| 264 | 20240311 | 144700 | 5205059100 | 67500 | 67500 | 67500 | 67500 | 42 |
| 265 | 20240311 | 144600 | 5202224100 | 67700 | 67700 | 67700 | 67700 | 0 |
| 266 | 20240311 | 144500 | 5202224100 | 67700 | 67600 | 67700 | 67600 | 522 |
| 267 | 20240311 | 144400 | 5166936800 | 67700 | 67700 | 67700 | 67700 | 5 |
| 268 | 20240311 | 144300 | 5166598300 | 67700 | 67600 | 67700 | 67600 | 4 |
| 269 | 20240311 | 144200 | 5166327800 | 67700 | 67700 | 67700 | 67700 | 91 |
| 270 | 20240311 | 144100 | 5160167100 | 67700 | 67800 | 67800 | 67700 | 246 |
| 271 | 20240311 | 144000 | 5143511900 | 67800 | 67800 | 67800 | 67700 | 171 |
| 272 | 20240311 | 143900 | 5131932300 | 67700 | 67900 | 67900 | 67700 | 964 |
| 273 | 20240311 | 143800 | 5066509500 | 67900 | 67900 | 67900 | 67900 | 222 |
| 274 | 20240311 | 143700 | 5051435700 | 67900 | 67600 | 68000 | 67600 | 1290 |
| 275 | 20240311 | 143600 | 4963872600 | 67600 | 67600 | 67600 | 67600 | 119 |
| 276 | 20240311 | 143500 | 4955828200 | 67500 | 67600 | 67600 | 67500 | 7 |
| 277 | 20240311 | 143400 | 4955355300 | 67600 | 67600 | 67600 | 67600 | 155 |
| 278 | 20240311 | 143300 | 4944877300 | 67600 | 67600 | 67600 | 67600 | 110 |
| 279 | 20240311 | 143200 | 4937441300 | 67600 | 67600 | 67600 | 67600 | 10 |
| 280 | 20240311 | 143100 | 4936765300 | 67500 | 67500 | 67500 | 67500 | 0 |
| 281 | 20240311 | 143000 | 4936765300 | 67500 | 67600 | 67600 | 67500 | 150 |
| 282 | 20240311 | 142900 | 4926626100 | 67600 | 67600 | 67700 | 67600 | 128 |
| 283 | 20240311 | 142800 | 4917973100 | 67700 | 67700 | 67700 | 67700 | 40 |
| 284 | 20240311 | 142700 | 4915265100 | 67700 | 67700 | 67700 | 67700 | 128 |
| 285 | 20240311 | 142600 | 4906599500 | 67800 | 67600 | 67800 | 67600 | 183 |
| 286 | 20240311 | 142500 | 4894209500 | 67600 | 67600 | 67600 | 67600 | 26 |
| 287 | 20240311 | 142400 | 4892451900 | 67600 | 67500 | 67600 | 67500 | 14 |
| 288 | 20240311 | 142300 | 4891505700 | 67500 | 67400 | 67500 | 67400 | 33 |
| 289 | 20240311 | 142200 | 4889278400 | 67400 | 67400 | 67400 | 67400 | 50 |
| 290 | 20240311 | 142100 | 4885908400 | 67400 | 67400 | 67400 | 67400 | 80 |
| 291 | 20240311 | 142000 | 4880516400 | 67300 | 67400 | 67400 | 67300 | 29 |
| 292 | 20240311 | 141900 | 4878564500 | 67300 | 67300 | 67300 | 67300 | 0 |
| 293 | 20240311 | 141800 | 4878564500 | 67300 | 67300 | 67300 | 67300 | 0 |
| 294 | 20240311 | 141700 | 4878564500 | 67300 | 67300 | 67300 | 67300 | 5 |
| 295 | 20240311 | 141600 | 4878228000 | 67300 | 67500 | 67500 | 67300 | 75 |
| 296 | 20240311 | 141500 | 4873174300 | 67600 | 67600 | 67600 | 67600 | 63 |
| 297 | 20240311 | 141400 | 4868915500 | 67600 | 67500 | 67600 | 67500 | 108 |
| 298 | 20240311 | 141300 | 4861615000 | 67500 | 67500 | 67600 | 67400 | 85 |
| 299 | 20240311 | 141200 | 4855881800 | 67600 | 67500 | 67600 | 67500 | 79 |
| 300 | 20240311 | 141100 | 4850544000 | 67400 | 67500 | 67500 | 67400 | 124 |
| 301 | 20240311 | 141000 | 4842185800 | 67500 | 67500 | 67500 | 67500 | 18 |
| 302 | 20240311 | 140900 | 4840970800 | 67600 | 67500 | 67600 | 67500 | 421 |
| 303 | 20240311 | 140800 | 4812553100 | 67400 | 67400 | 67400 | 67400 | 1 |
| 304 | 20240311 | 140700 | 4812485700 | 67400 | 67400 | 67400 | 67400 | 116 |
| 305 | 20240311 | 140600 | 4804667300 | 67200 | 67100 | 67200 | 67000 | 707 |
| 306 | 20240311 | 140500 | 4757296300 | 67200 | 67200 | 67200 | 67200 | 295 |
| 307 | 20240311 | 140400 | 4737472300 | 67200 | 67300 | 67300 | 67200 | 16 |
| 308 | 20240311 | 140300 | 4736396100 | 67200 | 67200 | 67400 | 67200 | 129 |
| 309 | 20240311 | 140200 | 4727711400 | 67200 | 67200 | 67200 | 67200 | 13 |
| 310 | 20240311 | 140100 | 4726837800 | 67200 | 67200 | 67200 | 67200 | 1 |
| 311 | 20240311 | 140000 | 4726770600 | 67200 | 67400 | 67400 | 67200 | 72 |
| 312 | 20240311 | 135900 | 4721922000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 313 | 20240311 | 135800 | 4721922000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 314 | 20240311 | 135700 | 4721922000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 315 | 20240311 | 135600 | 4721922000 | 67300 | 67300 | 67300 | 67300 | 80 |
| 316 | 20240311 | 135500 | 4716538000 | 67300 | 67200 | 67300 | 67200 | 150 |
| 317 | 20240311 | 135400 | 4706457400 | 67100 | 67100 | 67100 | 67100 | 66 |
| 318 | 20240311 | 135300 | 4702028800 | 67100 | 67100 | 67100 | 67100 | 201 |
| 319 | 20240311 | 135200 | 4688541700 | 67100 | 67300 | 67300 | 67100 | 61 |
| 320 | 20240311 | 135100 | 4684439400 | 67300 | 67300 | 67300 | 67300 | 7 |
| 321 | 20240311 | 135000 | 4683968300 | 67100 | 67200 | 67200 | 67100 | 193 |
| 322 | 20240311 | 134900 | 4671006700 | 67200 | 67300 | 67300 | 67200 | 22 |
| 323 | 20240311 | 134800 | 4669526200 | 67100 | 67200 | 67200 | 67100 | 11 |
| 324 | 20240311 | 134700 | 4668787100 | 67200 | 67300 | 67300 | 67200 | 3 |
| 325 | 20240311 | 134600 | 4668585400 | 67400 | 67400 | 67400 | 67400 | 120 |
| 326 | 20240311 | 134500 | 4660497400 | 67400 | 67100 | 67400 | 67100 | 322 |
| 327 | 20240311 | 134400 | 4638885200 | 67100 | 67100 | 67100 | 67100 | 22 |
| 328 | 20240311 | 134300 | 4637409000 | 67100 | 67100 | 67100 | 67100 | 200 |
| 329 | 20240311 | 134200 | 4623989000 | 67400 | 67300 | 67400 | 67300 | 299 |
| 330 | 20240311 | 134100 | 4603842600 | 67300 | 67300 | 67300 | 67200 | 322 |
| 331 | 20240311 | 134000 | 4582172100 | 67300 | 67200 | 67300 | 67200 | 20 |
| 332 | 20240311 | 133900 | 4580827600 | 67300 | 67300 | 67300 | 67300 | 0 |
| 333 | 20240311 | 133800 | 4580827600 | 67300 | 66900 | 67300 | 66900 | 296 |
| 334 | 20240311 | 133700 | 4561024400 | 66900 | 67200 | 67200 | 66900 | 234 |
| 335 | 20240311 | 133600 | 4545344200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 336 | 20240311 | 133500 | 4545344200 | 67300 | 67300 | 67300 | 67100 | 11 |
| 337 | 20240311 | 133400 | 4544604300 | 67100 | 67100 | 67100 | 67100 | 10 |
| 338 | 20240311 | 133300 | 4543933300 | 67200 | 67200 | 67200 | 67200 | 3 |
| 339 | 20240311 | 133200 | 4543731700 | 67000 | 67000 | 67000 | 67000 | 29 |
| 340 | 20240311 | 133100 | 4541788700 | 66900 | 66900 | 66900 | 66900 | 0 |
| 341 | 20240311 | 133000 | 4541788700 | 66900 | 67000 | 67000 | 66900 | 255 |
| 342 | 20240311 | 132900 | 4524727700 | 67000 | 67000 | 67000 | 67000 | 3 |
| 343 | 20240311 | 132800 | 4524526700 | 67000 | 67000 | 67000 | 67000 | 125 |
| 344 | 20240311 | 132700 | 4516151700 | 67300 | 67300 | 67300 | 67300 | 0 |
| 345 | 20240311 | 132600 | 4516151700 | 67300 | 67300 | 67300 | 67300 | 0 |
| 346 | 20240311 | 132500 | 4516151700 | 67300 | 67000 | 67300 | 66900 | 121 |
| 347 | 20240311 | 132400 | 4508053100 | 67000 | 67000 | 67000 | 67000 | 79 |
| 348 | 20240311 | 132300 | 4502760100 | 67000 | 67100 | 67100 | 67000 | 252 |
| 349 | 20240311 | 132200 | 4485874800 | 67100 | 67200 | 67200 | 67100 | 105 |
| 350 | 20240311 | 132100 | 4478828700 | 67200 | 67200 | 67200 | 67200 | 4 |
| 351 | 20240311 | 132000 | 4478559900 | 67200 | 67200 | 67200 | 67200 | 335 |
| 352 | 20240311 | 131900 | 4456047900 | 67200 | 67300 | 67300 | 67200 | 200 |
| 353 | 20240311 | 131800 | 4442607700 | 67300 | 67300 | 67300 | 67300 | 45 |
| 354 | 20240311 | 131700 | 4439579200 | 67300 | 67300 | 67300 | 67300 | 24 |
| 355 | 20240311 | 131600 | 4437964000 | 67300 | 67300 | 67300 | 67300 | 1 |
| 356 | 20240311 | 131500 | 4437896700 | 67300 | 67400 | 67400 | 67300 | 81 |
| 357 | 20240311 | 131400 | 4432437400 | 67400 | 67400 | 67400 | 67400 | 22 |
| 358 | 20240311 | 131300 | 4430954600 | 67300 | 67300 | 67300 | 67300 | 105 |
| 359 | 20240311 | 131200 | 4423888100 | 67200 | 67200 | 67200 | 67200 | 2 |
| 360 | 20240311 | 131100 | 4423753700 | 67200 | 67100 | 67200 | 67100 | 6 |
| 361 | 20240311 | 131000 | 4423351000 | 67100 | 67100 | 67100 | 67100 | 11 |
| 362 | 20240311 | 130900 | 4422612900 | 67100 | 67300 | 67300 | 67100 | 210 |
| 363 | 20240311 | 130800 | 4408521700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 364 | 20240311 | 130700 | 4408521700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 365 | 20240311 | 130600 | 4408521700 | 67500 | 67500 | 67500 | 67500 | 101 |
| 366 | 20240311 | 130500 | 4401704200 | 67500 | 67200 | 67500 | 67200 | 251 |
| 367 | 20240311 | 130400 | 4384764100 | 67200 | 67200 | 67200 | 67200 | 30 |
| 368 | 20240311 | 130300 | 4382748100 | 67200 | 67200 | 67200 | 67100 | 61 |
| 369 | 20240311 | 130200 | 4378649900 | 67200 | 67100 | 67200 | 67100 | 17 |
| 370 | 20240311 | 130100 | 4377507600 | 67200 | 67200 | 67200 | 67100 | 9 |
| 371 | 20240311 | 130000 | 4376903100 | 67100 | 67300 | 67300 | 67100 | 183 |
| 372 | 20240311 | 125900 | 4364591100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 373 | 20240311 | 125800 | 4364591100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 374 | 20240311 | 125700 | 4364591100 | 67300 | 67300 | 67300 | 67300 | 115 |
| 375 | 20240311 | 125600 | 4356851600 | 67400 | 67400 | 67400 | 67400 | 1 |
| 376 | 20240311 | 125500 | 4356784200 | 67400 | 67400 | 67400 | 67300 | 104 |
| 377 | 20240311 | 125400 | 4349781200 | 67400 | 67400 | 67400 | 67400 | 16 |
| 378 | 20240311 | 125300 | 4348702800 | 67400 | 67400 | 67400 | 67400 | 268 |
| 379 | 20240311 | 125200 | 4330639600 | 67400 | 67400 | 67400 | 67400 | 1 |
| 380 | 20240311 | 125100 | 4330572200 | 67400 | 67400 | 67400 | 67400 | 7 |
| 381 | 20240311 | 125000 | 4330100400 | 67300 | 67200 | 67300 | 67200 | 328 |
| 382 | 20240311 | 124900 | 4308055800 | 67300 | 67300 | 67300 | 67300 | 12 |
| 383 | 20240311 | 124800 | 4307248200 | 67300 | 67300 | 67300 | 67300 | 1 |
| 384 | 20240311 | 124700 | 4307180900 | 67300 | 67300 | 67300 | 67300 | 0 |
| 385 | 20240311 | 124600 | 4307180900 | 67300 | 67300 | 67300 | 67300 | 29 |
| 386 | 20240311 | 124500 | 4305229200 | 67400 | 67300 | 67400 | 67300 | 57 |
| 387 | 20240311 | 124400 | 4301387900 | 67200 | 67200 | 67200 | 67200 | 45 |
| 388 | 20240311 | 124300 | 4298363900 | 67400 | 67400 | 67400 | 67400 | 1 |
| 389 | 20240311 | 124200 | 4298296500 | 67400 | 67200 | 67400 | 67200 | 593 |
| 390 | 20240311 | 124100 | 4258443900 | 67200 | 67300 | 67300 | 67200 | 5 |
| 391 | 20240311 | 124000 | 4258107800 | 67100 | 67200 | 67300 | 67100 | 335 |
| 392 | 20240311 | 123900 | 4235565700 | 67300 | 67300 | 67300 | 67300 | 1 |
| 393 | 20240311 | 123800 | 4235498400 | 67300 | 67300 | 67300 | 67300 | 35 |
| 394 | 20240311 | 123700 | 4233142900 | 67200 | 67300 | 67300 | 67200 | 32 |
| 395 | 20240311 | 123600 | 4230989400 | 67300 | 67200 | 67300 | 67200 | 32 |
| 396 | 20240311 | 123500 | 4228836400 | 67200 | 67100 | 67200 | 67100 | 312 |
| 397 | 20240311 | 123400 | 4207882500 | 67200 | 67200 | 67200 | 67200 | 18 |
| 398 | 20240311 | 123300 | 4206672900 | 67300 | 67300 | 67300 | 67300 | 89 |
| 399 | 20240311 | 123200 | 4200683200 | 67400 | 67400 | 67400 | 67400 | 9 |
| 400 | 20240311 | 123100 | 4200076600 | 67500 | 67400 | 67500 | 67400 | 11 |
| 401 | 20240311 | 123000 | 4199334200 | 67500 | 67500 | 67500 | 67500 | 102 |
| 402 | 20240311 | 122900 | 4192449200 | 67500 | 67500 | 67500 | 67500 | 7 |
| 403 | 20240311 | 122800 | 4191976700 | 67500 | 67200 | 67500 | 67200 | 41 |
| 404 | 20240311 | 122700 | 4189214900 | 67200 | 67200 | 67200 | 67200 | 52 |
| 405 | 20240311 | 122600 | 4185720500 | 67200 | 67200 | 67200 | 67200 | 1 |
| 406 | 20240311 | 122500 | 4185653300 | 67200 | 67100 | 67200 | 67100 | 24 |
| 407 | 20240311 | 122400 | 4184041300 | 67000 | 67200 | 67200 | 67000 | 24 |
| 408 | 20240311 | 122300 | 4182428700 | 67200 | 67200 | 67200 | 67200 | 1 |
| 409 | 20240311 | 122200 | 4182361500 | 67200 | 67200 | 67200 | 67200 | 51 |
| 410 | 20240311 | 122100 | 4178934300 | 67200 | 67200 | 67200 | 67200 | 4 |
| 411 | 20240311 | 122000 | 4178665500 | 67100 | 67000 | 67100 | 67000 | 78 |
| 412 | 20240311 | 121900 | 4173438300 | 67000 | 67000 | 67000 | 67000 | 8 |
| 413 | 20240311 | 121800 | 4172902300 | 67100 | 67100 | 67100 | 67100 | 7 |
| 414 | 20240311 | 121700 | 4172432600 | 67200 | 67100 | 67200 | 67100 | 8 |
| 415 | 20240311 | 121600 | 4171895300 | 67100 | 67100 | 67100 | 67100 | 48 |
| 416 | 20240311 | 121500 | 4168674500 | 67100 | 67100 | 67100 | 67100 | 0 |
| 417 | 20240311 | 121400 | 4168674500 | 67100 | 67100 | 67100 | 66800 | 388 |
| 418 | 20240311 | 121300 | 4142725100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 419 | 20240311 | 121200 | 4142725100 | 67100 | 67100 | 67100 | 67100 | 160 |
| 420 | 20240311 | 121100 | 4131989100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 421 | 20240311 | 121000 | 4131989100 | 67000 | 67000 | 67000 | 67000 | 35 |
| 422 | 20240311 | 120900 | 4129644100 | 67000 | 67000 | 67000 | 67000 | 40 |
| 423 | 20240311 | 120800 | 4126964100 | 67000 | 67000 | 67000 | 67000 | 2 |
| 424 | 20240311 | 120700 | 4126830100 | 67000 | 66900 | 67000 | 66900 | 101 |
| 425 | 20240311 | 120600 | 4120073100 | 67000 | 66900 | 67000 | 66900 | 87 |
| 426 | 20240311 | 120500 | 4114244600 | 66900 | 66900 | 66900 | 66900 | 4 |
| 427 | 20240311 | 120400 | 4113977000 | 66900 | 66800 | 66900 | 66800 | 8 |
| 428 | 20240311 | 120300 | 4113442200 | 66800 | 66800 | 66800 | 66800 | 4 |
| 429 | 20240311 | 120200 | 4113175000 | 66800 | 66800 | 66800 | 66800 | 6 |
| 430 | 20240311 | 120100 | 4112774200 | 66800 | 66800 | 66800 | 66800 | 4 |
| 431 | 20240311 | 120000 | 4112507000 | 66900 | 66800 | 66900 | 66800 | 122 |
| 432 | 20240311 | 115900 | 4104345300 | 66900 | 66900 | 66900 | 66900 | 101 |
| 433 | 20240311 | 115800 | 4097588400 | 66900 | 66900 | 66900 | 66900 | 71 |
| 434 | 20240311 | 115700 | 4092838500 | 66900 | 66900 | 66900 | 66900 | 53 |
| 435 | 20240311 | 115600 | 4089292800 | 67000 | 67000 | 67000 | 67000 | 0 |
| 436 | 20240311 | 115500 | 4089292800 | 67000 | 66800 | 67000 | 66800 | 302 |
| 437 | 20240311 | 115400 | 4069089000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 438 | 20240311 | 115300 | 4069089000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 439 | 20240311 | 115200 | 4069089000 | 67000 | 67000 | 67000 | 67000 | 76 |
| 440 | 20240311 | 115100 | 4063997000 | 67000 | 67000 | 67000 | 67000 | 2 |
| 441 | 20240311 | 115000 | 4063863000 | 66800 | 66800 | 66800 | 66800 | 14 |
| 442 | 20240311 | 114900 | 4062927800 | 66800 | 66900 | 66900 | 66800 | 138 |
| 443 | 20240311 | 114800 | 4053707100 | 66800 | 66800 | 66800 | 66800 | 7 |
| 444 | 20240311 | 114700 | 4053239500 | 66800 | 66800 | 66900 | 66800 | 250 |
| 445 | 20240311 | 114600 | 4036538000 | 66800 | 66800 | 66900 | 66800 | 86 |
| 446 | 20240311 | 114500 | 4030789600 | 66800 | 66900 | 66900 | 66800 | 472 |
| 447 | 20240311 | 114400 | 3999235300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 448 | 20240311 | 114300 | 3999235300 | 67000 | 67000 | 67100 | 66900 | 43 |
| 449 | 20240311 | 114200 | 3996356300 | 67000 | 67100 | 67100 | 67000 | 230 |
| 450 | 20240311 | 114100 | 3980945800 | 67100 | 67100 | 67100 | 67100 | 1 |
| 451 | 20240311 | 114000 | 3980878700 | 67100 | 67100 | 67100 | 67100 | 5 |
| 452 | 20240311 | 113900 | 3980543200 | 67100 | 67100 | 67100 | 67100 | 20 |
| 453 | 20240311 | 113800 | 3979201200 | 67100 | 67200 | 67200 | 67100 | 63 |
| 454 | 20240311 | 113700 | 3974973800 | 67100 | 67100 | 67100 | 67100 | 100 |
| 455 | 20240311 | 113600 | 3968263800 | 67200 | 67200 | 67200 | 67200 | 8 |
| 456 | 20240311 | 113500 | 3967726200 | 67200 | 67200 | 67200 | 67200 | 6 |
| 457 | 20240311 | 113400 | 3967323000 | 67200 | 67200 | 67200 | 67200 | 0 |
| 458 | 20240311 | 113300 | 3967323000 | 67200 | 67200 | 67200 | 67200 | 118 |
| 459 | 20240311 | 113200 | 3959393400 | 67300 | 67200 | 67300 | 67200 | 114 |
| 460 | 20240311 | 113100 | 3951721300 | 67200 | 67200 | 67200 | 67200 | 96 |
| 461 | 20240311 | 113000 | 3945270100 | 67300 | 67200 | 67400 | 67200 | 209 |
| 462 | 20240311 | 112900 | 3931204700 | 67200 | 67100 | 67200 | 67000 | 77 |
| 463 | 20240311 | 112800 | 3926035300 | 67000 | 67000 | 67000 | 67000 | 31 |
| 464 | 20240311 | 112700 | 3923958300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 465 | 20240311 | 112600 | 3923958300 | 67000 | 67000 | 67000 | 67000 | 100 |
| 466 | 20240311 | 112500 | 3917258300 | 67100 | 67100 | 67100 | 67100 | 80 |
| 467 | 20240311 | 112400 | 3911890300 | 67100 | 67100 | 67100 | 67100 | 100 |
| 468 | 20240311 | 112300 | 3905180300 | 67100 | 67100 | 67100 | 67100 | 172 |
| 469 | 20240311 | 112200 | 3893639100 | 67100 | 67100 | 67100 | 67000 | 35 |
| 470 | 20240311 | 112100 | 3891293600 | 67000 | 67200 | 67200 | 67000 | 43 |
| 471 | 20240311 | 112000 | 3888408100 | 67200 | 67400 | 67400 | 67200 | 11 |
| 472 | 20240311 | 111900 | 3887666900 | 67400 | 67100 | 67400 | 67100 | 12 |
| 473 | 20240311 | 111800 | 3886859900 | 67100 | 67000 | 67100 | 67000 | 69 |
| 474 | 20240311 | 111700 | 3882233300 | 67000 | 67000 | 67000 | 67000 | 13 |
| 475 | 20240311 | 111600 | 3881362300 | 67000 | 67100 | 67100 | 67000 | 108 |
| 476 | 20240311 | 111500 | 3874116500 | 67100 | 67100 | 67100 | 67100 | 79 |
| 477 | 20240311 | 111400 | 3868815600 | 67300 | 67100 | 67300 | 67100 | 107 |
| 478 | 20240311 | 111300 | 3861635500 | 67100 | 67200 | 67200 | 67100 | 57 |
| 479 | 20240311 | 111200 | 3857810700 | 67200 | 67200 | 67200 | 67200 | 15 |
| 480 | 20240311 | 111100 | 3856802700 | 67300 | 67300 | 67300 | 67300 | 354 |
| 481 | 20240311 | 111000 | 3832978500 | 67300 | 67200 | 67300 | 67200 | 47 |
| 482 | 20240311 | 110900 | 3829817100 | 67200 | 67200 | 67200 | 67200 | 47 |
| 483 | 20240311 | 110800 | 3826658700 | 67200 | 67000 | 67200 | 67000 | 18 |
| 484 | 20240311 | 110700 | 3825451800 | 66900 | 66900 | 66900 | 66900 | 24 |
| 485 | 20240311 | 110600 | 3823846200 | 66900 | 66900 | 67000 | 66900 | 49 |
| 486 | 20240311 | 110500 | 3820567100 | 66900 | 66900 | 66900 | 66900 | 85 |
| 487 | 20240311 | 110400 | 3814880600 | 66900 | 66900 | 66900 | 66900 | 5 |
| 488 | 20240311 | 110300 | 3814546100 | 66800 | 66800 | 66900 | 66800 | 574 |
| 489 | 20240311 | 110200 | 3776194300 | 66900 | 66900 | 66900 | 66900 | 190 |
| 490 | 20240311 | 110100 | 3763483300 | 67000 | 67000 | 67000 | 67000 | 55 |
| 491 | 20240311 | 110000 | 3759798300 | 67000 | 67200 | 67200 | 67000 | 55 |
| 492 | 20240311 | 105900 | 3756104900 | 67200 | 67200 | 67200 | 67200 | 14 |
| 493 | 20240311 | 105800 | 3755164100 | 67200 | 67000 | 67200 | 67000 | 512 |
| 494 | 20240311 | 105700 | 3720766100 | 67200 | 67000 | 67200 | 67000 | 359 |
| 495 | 20240311 | 105600 | 3696712700 | 67000 | 67000 | 67000 | 67000 | 10 |
| 496 | 20240311 | 105500 | 3696042700 | 67000 | 67000 | 67000 | 67000 | 45 |
| 497 | 20240311 | 105400 | 3693027700 | 67000 | 67000 | 67000 | 67000 | 13 |
| 498 | 20240311 | 105300 | 3692156700 | 66900 | 67000 | 67000 | 66900 | 111 |
| 499 | 20240311 | 105200 | 3684729700 | 67000 | 67000 | 67000 | 67000 | 267 |
| 500 | 20240311 | 105100 | 3666840700 | 67000 | 67000 | 67000 | 67000 | 95 |
| 501 | 20240311 | 105000 | 3660475700 | 67000 | 66900 | 67000 | 66900 | 11 |
| 502 | 20240311 | 104900 | 3659738800 | 66900 | 67000 | 67000 | 66900 | 51 |
| 503 | 20240311 | 104800 | 3656324100 | 67100 | 66800 | 67200 | 66800 | 362 |
| 504 | 20240311 | 104700 | 3632063800 | 66700 | 66700 | 66700 | 66700 | 0 |
| 505 | 20240311 | 104600 | 3632063800 | 66700 | 66700 | 66700 | 66700 | 0 |
| 506 | 20240311 | 104500 | 3632063800 | 66700 | 66700 | 66700 | 66700 | 1 |
| 507 | 20240311 | 104400 | 3631997100 | 66700 | 66700 | 66800 | 66700 | 41 |
| 508 | 20240311 | 104300 | 3629262300 | 66700 | 66700 | 66700 | 66700 | 90 |
| 509 | 20240311 | 104200 | 3623259300 | 66600 | 66600 | 66600 | 66600 | 87 |
| 510 | 20240311 | 104100 | 3617465100 | 66600 | 66600 | 66600 | 66500 | 124 |
| 511 | 20240311 | 104000 | 3609211100 | 66600 | 66700 | 66800 | 66600 | 825 |
| 512 | 20240311 | 103900 | 3554220400 | 66800 | 67000 | 67000 | 66800 | 730 |
| 513 | 20240311 | 103800 | 3505427600 | 66900 | 66900 | 67000 | 66800 | 195 |
| 514 | 20240311 | 103700 | 3492390300 | 67000 | 67100 | 67200 | 66900 | 3412 |
| 515 | 20240311 | 103600 | 3263806100 | 67100 | 67000 | 67100 | 67000 | 140 |
| 516 | 20240311 | 103500 | 3254416100 | 67000 | 67000 | 67000 | 67000 | 319 |
| 517 | 20240311 | 103400 | 3233043100 | 67100 | 67200 | 67200 | 67100 | 129 |
| 518 | 20240311 | 103300 | 3224386200 | 67100 | 67100 | 67100 | 67100 | 308 |
| 519 | 20240311 | 103200 | 3203719400 | 67100 | 67100 | 67100 | 67000 | 907 |
| 520 | 20240311 | 103100 | 3142871400 | 67100 | 67100 | 67100 | 67100 | 686 |
| 521 | 20240311 | 103000 | 3096840800 | 67100 | 67200 | 67200 | 67100 | 375 |
| 522 | 20240311 | 102900 | 3071675800 | 67200 | 67200 | 67200 | 67100 | 104 |
| 523 | 20240311 | 102800 | 3064693600 | 67500 | 67600 | 67600 | 67300 | 26 |
| 524 | 20240311 | 102700 | 3062941000 | 67400 | 67700 | 67700 | 67400 | 125 |
| 525 | 20240311 | 102600 | 3054507900 | 67400 | 67500 | 67500 | 67400 | 132 |
| 526 | 20240311 | 102500 | 3045610200 | 67600 | 67500 | 67700 | 67500 | 49 |
| 527 | 20240311 | 102400 | 3042297900 | 67500 | 67500 | 67500 | 67500 | 175 |
| 528 | 20240311 | 102300 | 3030485400 | 67400 | 67400 | 67400 | 67400 | 219 |
| 529 | 20240311 | 102200 | 3015724800 | 67400 | 67300 | 67400 | 67300 | 396 |
| 530 | 20240311 | 102100 | 2989048100 | 67300 | 67200 | 67300 | 67200 | 463 |
| 531 | 20240311 | 102000 | 2957891400 | 67100 | 67100 | 67100 | 67100 | 230 |
| 532 | 20240311 | 101900 | 2942458400 | 67100 | 67200 | 67300 | 67100 | 409 |
| 533 | 20240311 | 101800 | 2915007500 | 67200 | 67300 | 67400 | 67200 | 300 |
| 534 | 20240311 | 101700 | 2894829400 | 67400 | 67300 | 67400 | 67300 | 449 |
| 535 | 20240311 | 101600 | 2864604300 | 67300 | 67300 | 67300 | 67300 | 2 |
| 536 | 20240311 | 101500 | 2864469700 | 67300 | 67100 | 67300 | 67100 | 43 |
| 537 | 20240311 | 101400 | 2861576000 | 67100 | 67100 | 67300 | 67100 | 289 |
| 538 | 20240311 | 101300 | 2842172900 | 67000 | 67400 | 67400 | 67000 | 606 |
| 539 | 20240311 | 101200 | 2801546700 | 67400 | 67000 | 67400 | 67000 | 237 |
| 540 | 20240311 | 101100 | 2785648500 | 67100 | 67000 | 67100 | 67000 | 20 |
| 541 | 20240311 | 101000 | 2784307500 | 67100 | 67100 | 67100 | 67100 | 432 |
| 542 | 20240311 | 100900 | 2755320300 | 67100 | 67100 | 67100 | 67100 | 110 |
| 543 | 20240311 | 100800 | 2747939300 | 67100 | 67300 | 67300 | 67000 | 1624 |
| 544 | 20240311 | 100700 | 2638878100 | 67400 | 67300 | 67400 | 67300 | 140 |
| 545 | 20240311 | 100600 | 2629452600 | 67300 | 67200 | 67300 | 67200 | 162 |
| 546 | 20240311 | 100500 | 2618553600 | 67300 | 67300 | 67400 | 67200 | 272 |
| 547 | 20240311 | 100400 | 2600258600 | 67300 | 67200 | 67300 | 67200 | 122 |
| 548 | 20240311 | 100300 | 2592048500 | 67200 | 67300 | 67300 | 67200 | 62 |
| 549 | 20240311 | 100200 | 2587879900 | 67300 | 67200 | 67300 | 67200 | 90 |
| 550 | 20240311 | 100100 | 2581828900 | 67200 | 67200 | 67200 | 67100 | 303 |
| 551 | 20240311 | 100000 | 2561477000 | 67300 | 67300 | 67300 | 67200 | 289 |
| 552 | 20240311 | 095900 | 2542049800 | 67200 | 67500 | 67500 | 67100 | 403 |
| 553 | 20240311 | 095800 | 2514895400 | 67500 | 67700 | 67700 | 67500 | 399 |
| 554 | 20240311 | 095700 | 2487918600 | 67800 | 67800 | 67800 | 67800 | 82 |
| 555 | 20240311 | 095600 | 2482359000 | 67800 | 67800 | 67800 | 67700 | 100 |
| 556 | 20240311 | 095500 | 2475581900 | 67800 | 67900 | 67900 | 67800 | 115 |
| 557 | 20240311 | 095400 | 2467781800 | 67900 | 67900 | 67900 | 67900 | 27 |
| 558 | 20240311 | 095300 | 2465948500 | 67900 | 68000 | 68000 | 67800 | 296 |
| 559 | 20240311 | 095200 | 2445854800 | 68000 | 68000 | 68000 | 68000 | 81 |
| 560 | 20240311 | 095100 | 2440346800 | 68000 | 67900 | 68200 | 67900 | 415 |
| 561 | 20240311 | 095000 | 2412153500 | 67900 | 68200 | 68300 | 67900 | 473 |
| 562 | 20240311 | 094900 | 2379922800 | 68200 | 67600 | 68200 | 67600 | 4041 |
| 563 | 20240311 | 094800 | 2105428400 | 67800 | 67800 | 67800 | 67600 | 558 |
| 564 | 20240311 | 094700 | 2067622700 | 67800 | 67600 | 67800 | 67400 | 437 |
| 565 | 20240311 | 094600 | 2038048900 | 67600 | 67700 | 67700 | 67400 | 140 |
| 566 | 20240311 | 094500 | 2028590300 | 67700 | 67700 | 67700 | 67100 | 247 |
| 567 | 20240311 | 094400 | 2011957300 | 67700 | 67700 | 67700 | 67500 | 27 |
| 568 | 20240311 | 094300 | 2010132400 | 67700 | 67600 | 67800 | 67500 | 324 |
| 569 | 20240311 | 094200 | 1988234200 | 67600 | 67900 | 67900 | 67600 | 225 |
| 570 | 20240311 | 094100 | 1972998600 | 67900 | 67900 | 67900 | 67900 | 70 |
| 571 | 20240311 | 094000 | 1968245600 | 67900 | 67600 | 67900 | 67600 | 190 |
| 572 | 20240311 | 093900 | 1955388800 | 67600 | 67500 | 67600 | 67500 | 64 |
| 573 | 20240311 | 093800 | 1951064900 | 67400 | 67500 | 67500 | 67200 | 142 |
| 574 | 20240311 | 093700 | 1941521400 | 67500 | 67500 | 67500 | 67000 | 373 |
| 575 | 20240311 | 093600 | 1916505000 | 67700 | 67600 | 67900 | 67500 | 173 |
| 576 | 20240311 | 093500 | 1904793400 | 67400 | 67000 | 67500 | 67000 | 765 |
| 577 | 20240311 | 093400 | 1853493900 | 67000 | 67200 | 67300 | 67000 | 914 |
| 578 | 20240311 | 093300 | 1792195500 | 67200 | 67300 | 67300 | 67200 | 627 |
| 579 | 20240311 | 093200 | 1750055000 | 67300 | 67300 | 67600 | 67200 | 321 |
| 580 | 20240311 | 093100 | 1728437700 | 67500 | 67800 | 67800 | 67000 | 809 |
| 581 | 20240311 | 093000 | 1673786600 | 67800 | 68000 | 68000 | 67800 | 376 |
| 582 | 20240311 | 092900 | 1648252100 | 68000 | 67900 | 68000 | 67700 | 635 |
| 583 | 20240311 | 092800 | 1605144500 | 68000 | 68000 | 68100 | 68000 | 362 |
| 584 | 20240311 | 092700 | 1580516700 | 68100 | 67800 | 68100 | 67800 | 1309 |
| 585 | 20240311 | 092600 | 1491597200 | 67700 | 67400 | 67700 | 67400 | 485 |
| 586 | 20240311 | 092500 | 1458794800 | 67400 | 67300 | 67400 | 67300 | 792 |
| 587 | 20240311 | 092400 | 1405418100 | 67300 | 67100 | 67300 | 67100 | 231 |
| 588 | 20240311 | 092300 | 1389910000 | 67100 | 67100 | 67100 | 67100 | 21 |
| 589 | 20240311 | 092200 | 1388500900 | 67100 | 67200 | 67300 | 67100 | 223 |
| 590 | 20240311 | 092100 | 1373527000 | 67500 | 67500 | 67700 | 67000 | 692 |
| 591 | 20240311 | 092000 | 1326929500 | 67100 | 67400 | 67600 | 67100 | 369 |
| 592 | 20240311 | 091900 | 1302055100 | 67400 | 67200 | 67500 | 66900 | 1150 |
| 593 | 20240311 | 091800 | 1224883400 | 67300 | 67100 | 67500 | 67100 | 793 |
| 594 | 20240311 | 091700 | 1171611100 | 67100 | 67300 | 67300 | 67000 | 282 |
| 595 | 20240311 | 091600 | 1152691500 | 67100 | 67700 | 67700 | 67100 | 463 |
| 596 | 20240311 | 091500 | 1121535500 | 67500 | 67600 | 67700 | 67500 | 499 |
| 597 | 20240311 | 091400 | 1087799700 | 67700 | 67600 | 67700 | 67600 | 1990 |
| 598 | 20240311 | 091300 | 953109100 | 67600 | 67600 | 67700 | 67300 | 537 |
| 599 | 20240311 | 091200 | 916797600 | 67700 | 67400 | 67800 | 67100 | 1286 |
| 600 | 20240311 | 091100 | 829922800 | 67200 | 67500 | 67500 | 67200 | 329 |
| 601 | 20240311 | 091000 | 807775700 | 67500 | 67300 | 67500 | 67300 | 570 |
| 602 | 20240311 | 090900 | 769310700 | 67500 | 67500 | 67600 | 67200 | 1350 |
| 603 | 20240311 | 090800 | 678105400 | 67500 | 67000 | 67600 | 67000 | 677 |
| 604 | 20240311 | 090700 | 632603300 | 67000 | 66800 | 67000 | 66700 | 645 |
| 605 | 20240311 | 090600 | 589456700 | 66700 | 66600 | 66700 | 66500 | 189 |
| 606 | 20240311 | 090500 | 576878500 | 66500 | 66700 | 66800 | 66400 | 357 |
| 607 | 20240311 | 090400 | 553160800 | 66900 | 66500 | 66900 | 66400 | 1546 |
| 608 | 20240311 | 090300 | 450258700 | 66400 | 66200 | 66700 | 65800 | 1530 |
| 609 | 20240311 | 090200 | 348782400 | 65800 | 66000 | 66300 | 65500 | 1382 |
| 610 | 20240311 | 090100 | 257875700 | 66000 | 65900 | 66100 | 65400 | 994 |
| 611 | 20240311 | 090000 | 192585500 | 66000 | 65700 | 66400 | 65000 | 2933 |