32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 3 | 20240313 | 190800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 4 | 20240313 | 190700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 5 | 20240313 | 190600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 6 | 20240313 | 190500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 7 | 20240313 | 190400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 8 | 20240313 | 190300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 9 | 20240313 | 190200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 10 | 20240313 | 190100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 11 | 20240313 | 190000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 12 | 20240313 | 185900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 13 | 20240313 | 185800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 14 | 20240313 | 185700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 15 | 20240313 | 185600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 16 | 20240313 | 185500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 17 | 20240313 | 185400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 18 | 20240313 | 185300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 19 | 20240313 | 185200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 20 | 20240313 | 185100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 21 | 20240313 | 185000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 22 | 20240313 | 184900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 23 | 20240313 | 184800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 24 | 20240313 | 184700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 25 | 20240313 | 184600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 26 | 20240313 | 184500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 27 | 20240313 | 184400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 28 | 20240313 | 184300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 29 | 20240313 | 184200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 30 | 20240313 | 184100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 31 | 20240313 | 184000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 32 | 20240313 | 183900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 33 | 20240313 | 183800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 34 | 20240313 | 183700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 35 | 20240313 | 183600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 36 | 20240313 | 183500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 37 | 20240313 | 183400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 38 | 20240313 | 183300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 39 | 20240313 | 183200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 40 | 20240313 | 183100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 41 | 20240313 | 183000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 42 | 20240313 | 182900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 43 | 20240313 | 182800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 44 | 20240313 | 182700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 45 | 20240313 | 182600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 46 | 20240313 | 182500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 47 | 20240313 | 182400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 48 | 20240313 | 182300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 49 | 20240313 | 182200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 50 | 20240313 | 182100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 51 | 20240313 | 182000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 52 | 20240313 | 181900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 53 | 20240313 | 181800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 54 | 20240313 | 181700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 55 | 20240313 | 181600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 56 | 20240313 | 181500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 57 | 20240313 | 181400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 58 | 20240313 | 181300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 59 | 20240313 | 181200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 60 | 20240313 | 181100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 61 | 20240313 | 181000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 62 | 20240313 | 180900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 63 | 20240313 | 180800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 64 | 20240313 | 180700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 65 | 20240313 | 180600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 66 | 20240313 | 180500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 67 | 20240313 | 180400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 68 | 20240313 | 180300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 69 | 20240313 | 180200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 70 | 20240313 | 180100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 71 | 20240313 | 180000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 72 | 20240313 | 175900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 73 | 20240313 | 175800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 74 | 20240313 | 175700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 75 | 20240313 | 175600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 76 | 20240313 | 175500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 77 | 20240313 | 175400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 78 | 20240313 | 175300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 79 | 20240313 | 175200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 80 | 20240313 | 175100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 81 | 20240313 | 175000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 82 | 20240313 | 174900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 83 | 20240313 | 174800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 84 | 20240313 | 174700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 85 | 20240313 | 174600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 86 | 20240313 | 174500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 87 | 20240313 | 174400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 88 | 20240313 | 174300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 89 | 20240313 | 174200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 90 | 20240313 | 174100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 91 | 20240313 | 174000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 92 | 20240313 | 173900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 93 | 20240313 | 173800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 94 | 20240313 | 173700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 95 | 20240313 | 173600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 96 | 20240313 | 173500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 97 | 20240313 | 173400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 98 | 20240313 | 173300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 99 | 20240313 | 173200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 100 | 20240313 | 173100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 101 | 20240313 | 173000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 102 | 20240313 | 172900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 103 | 20240313 | 172800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 104 | 20240313 | 172700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 105 | 20240313 | 172600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 106 | 20240313 | 172500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 107 | 20240313 | 172400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 108 | 20240313 | 172300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 109 | 20240313 | 172200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 110 | 20240313 | 172100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 111 | 20240313 | 172000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 112 | 20240313 | 171900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 113 | 20240313 | 171800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 114 | 20240313 | 171700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 115 | 20240313 | 171600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 116 | 20240313 | 171500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 117 | 20240313 | 171400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 118 | 20240313 | 171300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 119 | 20240313 | 171200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 120 | 20240313 | 171100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 121 | 20240313 | 171000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 122 | 20240313 | 170900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 123 | 20240313 | 170800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 124 | 20240313 | 170700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 125 | 20240313 | 170600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 126 | 20240313 | 170500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 127 | 20240313 | 170400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 128 | 20240313 | 170300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 129 | 20240313 | 170200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 130 | 20240313 | 170100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 131 | 20240313 | 170000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 132 | 20240313 | 165900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 133 | 20240313 | 165800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 134 | 20240313 | 165700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 135 | 20240313 | 165600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 136 | 20240313 | 165500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 137 | 20240313 | 165400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 138 | 20240313 | 165300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 139 | 20240313 | 165200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 140 | 20240313 | 165100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 141 | 20240313 | 165000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 142 | 20240313 | 164900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 143 | 20240313 | 164800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 144 | 20240313 | 164700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 145 | 20240313 | 164600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 146 | 20240313 | 164500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 147 | 20240313 | 164400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 148 | 20240313 | 164300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 149 | 20240313 | 164200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 150 | 20240313 | 164100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 151 | 20240313 | 164000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 152 | 20240313 | 163900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 153 | 20240313 | 163800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 154 | 20240313 | 163700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 155 | 20240313 | 163600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 156 | 20240313 | 163500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 157 | 20240313 | 163400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 158 | 20240313 | 163300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 159 | 20240313 | 163200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 160 | 20240313 | 163100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 161 | 20240313 | 163000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 162 | 20240313 | 162900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 163 | 20240313 | 162800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 164 | 20240313 | 162700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 165 | 20240313 | 162600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 166 | 20240313 | 162500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 167 | 20240313 | 162400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 168 | 20240313 | 162300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 169 | 20240313 | 162200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 170 | 20240313 | 162100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 171 | 20240313 | 162000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 172 | 20240313 | 161900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 173 | 20240313 | 161800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 174 | 20240313 | 161700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 175 | 20240313 | 161600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 176 | 20240313 | 161500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 177 | 20240313 | 161400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 178 | 20240313 | 161300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 179 | 20240313 | 161200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 180 | 20240313 | 161100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 181 | 20240313 | 161000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 182 | 20240313 | 160900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 183 | 20240313 | 160800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 184 | 20240313 | 160700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 185 | 20240313 | 160600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 186 | 20240313 | 160500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 187 | 20240313 | 160400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 188 | 20240313 | 160300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 189 | 20240313 | 160200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 190 | 20240313 | 160100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 191 | 20240313 | 160000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 192 | 20240313 | 155900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 193 | 20240313 | 155800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 194 | 20240313 | 155700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 195 | 20240313 | 155600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 196 | 20240313 | 155500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 197 | 20240313 | 155400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 198 | 20240313 | 155300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 199 | 20240313 | 155200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 200 | 20240313 | 155100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 201 | 20240313 | 155000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 202 | 20240313 | 154900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 203 | 20240313 | 154800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 204 | 20240313 | 154700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 205 | 20240313 | 154600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 206 | 20240313 | 154500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 207 | 20240313 | 154400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 208 | 20240313 | 154300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 209 | 20240313 | 154200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 210 | 20240313 | 154100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 211 | 20240313 | 154000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 212 | 20240313 | 153900 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 213 | 20240313 | 153800 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 214 | 20240313 | 153700 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 215 | 20240313 | 153600 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 216 | 20240313 | 153500 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 217 | 20240313 | 153400 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 218 | 20240313 | 153300 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 219 | 20240313 | 153200 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 220 | 20240313 | 153100 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 0 |
| 221 | 20240313 | 153000 | 8890550600 | 64800 | 64800 | 64800 | 64800 | 2636 |
| 222 | 20240313 | 152900 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 223 | 20240313 | 152800 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 224 | 20240313 | 152700 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 225 | 20240313 | 152600 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 226 | 20240313 | 152500 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 227 | 20240313 | 152400 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 228 | 20240313 | 152300 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 229 | 20240313 | 152200 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 230 | 20240313 | 152100 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 231 | 20240313 | 152000 | 8719737800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 232 | 20240313 | 151900 | 8719737800 | 64800 | 64800 | 65000 | 64800 | 379 |
| 233 | 20240313 | 151800 | 8695136400 | 64800 | 64800 | 64800 | 64700 | 447 |
| 234 | 20240313 | 151700 | 8666207700 | 64700 | 64800 | 64800 | 64700 | 1097 |
| 235 | 20240313 | 151600 | 8595205600 | 64700 | 64800 | 64800 | 64700 | 1466 |
| 236 | 20240313 | 151500 | 8500329800 | 64800 | 64900 | 64900 | 64700 | 952 |
| 237 | 20240313 | 151400 | 8438672700 | 64800 | 64800 | 64900 | 64800 | 1365 |
| 238 | 20240313 | 151300 | 8350220500 | 64800 | 64900 | 64900 | 64800 | 1146 |
| 239 | 20240313 | 151200 | 8275958500 | 64900 | 64900 | 65100 | 64900 | 634 |
| 240 | 20240313 | 151100 | 8234796000 | 64900 | 65000 | 65000 | 64800 | 868 |
| 241 | 20240313 | 151000 | 8178495300 | 65000 | 64800 | 65000 | 64800 | 1318 |
| 242 | 20240313 | 150900 | 8093005700 | 64800 | 64900 | 65000 | 64800 | 1537 |
| 243 | 20240313 | 150800 | 7993392700 | 65000 | 65000 | 65000 | 64900 | 877 |
| 244 | 20240313 | 150700 | 7936457800 | 65000 | 65000 | 65000 | 65000 | 487 |
| 245 | 20240313 | 150600 | 7904802800 | 65200 | 65100 | 65200 | 64900 | 1721 |
| 246 | 20240313 | 150500 | 7792952000 | 65100 | 65100 | 65100 | 65000 | 432 |
| 247 | 20240313 | 150400 | 7764870700 | 65000 | 65000 | 65000 | 65000 | 715 |
| 248 | 20240313 | 150300 | 7718395700 | 65000 | 65200 | 65200 | 65000 | 780 |
| 249 | 20240313 | 150200 | 7667622700 | 65200 | 65100 | 65200 | 65100 | 447 |
| 250 | 20240313 | 150100 | 7638513800 | 65100 | 65100 | 65300 | 65100 | 706 |
| 251 | 20240313 | 150000 | 7592552600 | 65200 | 65300 | 65300 | 65200 | 585 |
| 252 | 20240313 | 145900 | 7554386600 | 65300 | 65300 | 65300 | 65300 | 13 |
| 253 | 20240313 | 145800 | 7553537700 | 65300 | 65400 | 65400 | 65300 | 61 |
| 254 | 20240313 | 145700 | 7549552200 | 65300 | 65300 | 65400 | 65300 | 240 |
| 255 | 20240313 | 145600 | 7533879700 | 65300 | 65300 | 65300 | 65300 | 166 |
| 256 | 20240313 | 145500 | 7523039900 | 65300 | 65300 | 65300 | 65200 | 120 |
| 257 | 20240313 | 145400 | 7515204700 | 65300 | 65300 | 65300 | 65300 | 14 |
| 258 | 20240313 | 145300 | 7514290500 | 65100 | 65200 | 65200 | 65100 | 815 |
| 259 | 20240313 | 145200 | 7461213100 | 65300 | 65300 | 65300 | 65300 | 7 |
| 260 | 20240313 | 145100 | 7460756000 | 65300 | 65300 | 65400 | 65300 | 37 |
| 261 | 20240313 | 145000 | 7458338900 | 65300 | 65200 | 65300 | 65200 | 141 |
| 262 | 20240313 | 144900 | 7449145500 | 65200 | 65300 | 65300 | 65200 | 48 |
| 263 | 20240313 | 144800 | 7446012100 | 65400 | 65400 | 65400 | 65400 | 175 |
| 264 | 20240313 | 144700 | 7434567100 | 65400 | 65500 | 65500 | 65400 | 55 |
| 265 | 20240313 | 144600 | 7430969500 | 65500 | 65500 | 65500 | 65500 | 30 |
| 266 | 20240313 | 144500 | 7429004500 | 65500 | 65400 | 65500 | 65400 | 50 |
| 267 | 20240313 | 144400 | 7425733100 | 65400 | 65400 | 65400 | 65400 | 19 |
| 268 | 20240313 | 144300 | 7424490500 | 65400 | 65300 | 65400 | 65100 | 463 |
| 269 | 20240313 | 144200 | 7394255200 | 65300 | 65300 | 65300 | 65000 | 423 |
| 270 | 20240313 | 144100 | 7366722100 | 65300 | 65300 | 65300 | 65300 | 215 |
| 271 | 20240313 | 144000 | 7352682600 | 65300 | 65300 | 65300 | 65300 | 1 |
| 272 | 20240313 | 143900 | 7352617300 | 65300 | 65300 | 65300 | 65300 | 131 |
| 273 | 20240313 | 143800 | 7344063000 | 65300 | 65300 | 65300 | 65300 | 200 |
| 274 | 20240313 | 143700 | 7331003000 | 65300 | 65400 | 65400 | 65300 | 482 |
| 275 | 20240313 | 143600 | 7299517700 | 65400 | 65400 | 65400 | 65400 | 176 |
| 276 | 20240313 | 143500 | 7288007300 | 65400 | 65500 | 65500 | 65300 | 224 |
| 277 | 20240313 | 143400 | 7273355600 | 65400 | 65400 | 65400 | 65400 | 15 |
| 278 | 20240313 | 143300 | 7272374600 | 65400 | 65400 | 65500 | 65400 | 45 |
| 279 | 20240313 | 143200 | 7269431200 | 65400 | 65400 | 65500 | 65400 | 92 |
| 280 | 20240313 | 143100 | 7263412400 | 65400 | 65400 | 65400 | 65400 | 21 |
| 281 | 20240313 | 143000 | 7262039000 | 65300 | 65300 | 65300 | 65300 | 12 |
| 282 | 20240313 | 142900 | 7261255400 | 65500 | 65300 | 65500 | 65300 | 203 |
| 283 | 20240313 | 142800 | 7247961500 | 65300 | 65400 | 65400 | 65300 | 2 |
| 284 | 20240313 | 142700 | 7247830800 | 65300 | 65500 | 65500 | 65300 | 49 |
| 285 | 20240313 | 142600 | 7244629500 | 65500 | 65500 | 65500 | 65500 | 1 |
| 286 | 20240313 | 142500 | 7244564000 | 65500 | 65200 | 65500 | 65200 | 88 |
| 287 | 20240313 | 142400 | 7238806300 | 65200 | 65200 | 65200 | 65200 | 13 |
| 288 | 20240313 | 142300 | 7237958700 | 65200 | 65200 | 65200 | 65100 | 180 |
| 289 | 20240313 | 142200 | 7226232700 | 65200 | 65300 | 65300 | 65100 | 818 |
| 290 | 20240313 | 142100 | 7172959600 | 65400 | 65400 | 65400 | 65400 | 2 |
| 291 | 20240313 | 142000 | 7172828800 | 65400 | 65300 | 65400 | 65300 | 28 |
| 292 | 20240313 | 141900 | 7170998400 | 65200 | 65300 | 65300 | 65200 | 65 |
| 293 | 20240313 | 141800 | 7166758900 | 65300 | 65300 | 65300 | 65300 | 28 |
| 294 | 20240313 | 141700 | 7164930500 | 65400 | 65400 | 65400 | 65400 | 1 |
| 295 | 20240313 | 141600 | 7164865100 | 65400 | 65300 | 65400 | 65200 | 21 |
| 296 | 20240313 | 141500 | 7163493100 | 65300 | 65200 | 65300 | 65200 | 69 |
| 297 | 20240313 | 141400 | 7158987500 | 65200 | 65200 | 65200 | 65200 | 28 |
| 298 | 20240313 | 141300 | 7157161900 | 65200 | 65200 | 65200 | 65200 | 0 |
| 299 | 20240313 | 141200 | 7157161900 | 65200 | 65200 | 65200 | 65200 | 14 |
| 300 | 20240313 | 141100 | 7156249100 | 65200 | 65200 | 65200 | 65200 | 20 |
| 301 | 20240313 | 141000 | 7154945100 | 65100 | 65200 | 65300 | 65100 | 307 |
| 302 | 20240313 | 140900 | 7134932200 | 65200 | 65100 | 65200 | 65100 | 52 |
| 303 | 20240313 | 140800 | 7131543800 | 65100 | 65200 | 65200 | 65100 | 68 |
| 304 | 20240313 | 140700 | 7127116500 | 65200 | 65100 | 65200 | 65100 | 173 |
| 305 | 20240313 | 140600 | 7115849300 | 65100 | 65000 | 65100 | 65000 | 14 |
| 306 | 20240313 | 140500 | 7114939000 | 65000 | 65000 | 65000 | 65000 | 99 |
| 307 | 20240313 | 140400 | 7108504000 | 65000 | 65000 | 65000 | 65000 | 31 |
| 308 | 20240313 | 140300 | 7106489000 | 65000 | 65000 | 65000 | 65000 | 260 |
| 309 | 20240313 | 140200 | 7089589000 | 65100 | 65000 | 65100 | 65000 | 294 |
| 310 | 20240313 | 140100 | 7070472600 | 65000 | 65000 | 65000 | 65000 | 23 |
| 311 | 20240313 | 140000 | 7068977600 | 65000 | 64800 | 65000 | 64800 | 230 |
| 312 | 20240313 | 135900 | 7054055500 | 64800 | 64800 | 64900 | 64800 | 262 |
| 313 | 20240313 | 135800 | 7037077700 | 64800 | 64900 | 64900 | 64800 | 402 |
| 314 | 20240313 | 135700 | 7010994200 | 64900 | 64900 | 65000 | 64900 | 150 |
| 315 | 20240313 | 135600 | 7001259000 | 64900 | 64900 | 64900 | 64900 | 383 |
| 316 | 20240313 | 135500 | 6976402300 | 64900 | 64900 | 65000 | 64900 | 112 |
| 317 | 20240313 | 135400 | 6969133400 | 64900 | 64900 | 65000 | 64900 | 299 |
| 318 | 20240313 | 135300 | 6949727300 | 64900 | 64900 | 65000 | 64900 | 246 |
| 319 | 20240313 | 135200 | 6933761400 | 65000 | 64900 | 65000 | 64900 | 59 |
| 320 | 20240313 | 135100 | 6929932000 | 65000 | 64900 | 65000 | 64800 | 168 |
| 321 | 20240313 | 135000 | 6919034500 | 64900 | 64800 | 64900 | 64800 | 100 |
| 322 | 20240313 | 134900 | 6912552800 | 64900 | 65000 | 65000 | 64900 | 638 |
| 323 | 20240313 | 134800 | 6871137000 | 65000 | 64900 | 65000 | 64900 | 119 |
| 324 | 20240313 | 134700 | 6863407600 | 64900 | 64900 | 64900 | 64800 | 71 |
| 325 | 20240313 | 134600 | 6858800400 | 64800 | 64900 | 64900 | 64800 | 61 |
| 326 | 20240313 | 134500 | 6854846300 | 64800 | 64900 | 65000 | 64800 | 182 |
| 327 | 20240313 | 134400 | 6843039200 | 64900 | 64900 | 64900 | 64800 | 139 |
| 328 | 20240313 | 134300 | 6834020500 | 64900 | 64900 | 65000 | 64800 | 442 |
| 329 | 20240313 | 134200 | 6805331700 | 64900 | 65000 | 65000 | 64900 | 153 |
| 330 | 20240313 | 134100 | 6795392300 | 65000 | 65000 | 65000 | 65000 | 78 |
| 331 | 20240313 | 134000 | 6790322300 | 65100 | 65000 | 65100 | 65000 | 625 |
| 332 | 20240313 | 133900 | 6749683600 | 65000 | 65100 | 65100 | 65000 | 376 |
| 333 | 20240313 | 133800 | 6725212000 | 65000 | 65000 | 65100 | 65000 | 455 |
| 334 | 20240313 | 133700 | 6695635900 | 65000 | 65100 | 65100 | 65000 | 115 |
| 335 | 20240313 | 133600 | 6688157900 | 65000 | 65000 | 65000 | 65000 | 141 |
| 336 | 20240313 | 133500 | 6678992900 | 65000 | 65200 | 65200 | 65000 | 206 |
| 337 | 20240313 | 133400 | 6665572100 | 65200 | 65200 | 65300 | 65100 | 120 |
| 338 | 20240313 | 133300 | 6657753500 | 65200 | 65200 | 65200 | 65200 | 323 |
| 339 | 20240313 | 133200 | 6636693900 | 65200 | 65200 | 65200 | 65100 | 201 |
| 340 | 20240313 | 133100 | 6623597400 | 65100 | 65200 | 65200 | 65100 | 68 |
| 341 | 20240313 | 133000 | 6619164600 | 65300 | 65300 | 65300 | 65200 | 45 |
| 342 | 20240313 | 132900 | 6616226900 | 65100 | 65100 | 65500 | 65100 | 467 |
| 343 | 20240313 | 132800 | 6585724800 | 65100 | 65100 | 65200 | 65000 | 704 |
| 344 | 20240313 | 132700 | 6539905400 | 65100 | 65100 | 65100 | 65000 | 230 |
| 345 | 20240313 | 132600 | 6524946000 | 65100 | 65100 | 65100 | 65000 | 745 |
| 346 | 20240313 | 132500 | 6476515100 | 65100 | 65000 | 65100 | 65000 | 164 |
| 347 | 20240313 | 132400 | 6465846000 | 65000 | 65100 | 65100 | 65000 | 775 |
| 348 | 20240313 | 132300 | 6415412100 | 65200 | 65100 | 65200 | 65100 | 115 |
| 349 | 20240313 | 132200 | 6407920600 | 65100 | 65100 | 65200 | 65100 | 161 |
| 350 | 20240313 | 132100 | 6397429500 | 65100 | 65200 | 65200 | 65100 | 74 |
| 351 | 20240313 | 132000 | 6392611800 | 65200 | 65100 | 65200 | 65000 | 151 |
| 352 | 20240313 | 131900 | 6382786100 | 65100 | 65300 | 65300 | 65100 | 284 |
| 353 | 20240313 | 131800 | 6364263100 | 65300 | 65300 | 65400 | 65300 | 90 |
| 354 | 20240313 | 131700 | 6358384700 | 65300 | 65300 | 65400 | 65300 | 327 |
| 355 | 20240313 | 131600 | 6337030600 | 65300 | 65000 | 65300 | 64900 | 468 |
| 356 | 20240313 | 131500 | 6306546000 | 65000 | 65100 | 65100 | 65000 | 247 |
| 357 | 20240313 | 131400 | 6290486000 | 65100 | 65000 | 65100 | 65000 | 178 |
| 358 | 20240313 | 131300 | 6278915500 | 65000 | 65100 | 65100 | 65000 | 89 |
| 359 | 20240313 | 131200 | 6273126700 | 64900 | 65000 | 65100 | 64900 | 643 |
| 360 | 20240313 | 131100 | 6231363100 | 65000 | 65000 | 65100 | 64800 | 817 |
| 361 | 20240313 | 131000 | 6178279900 | 64900 | 64900 | 65000 | 64900 | 214 |
| 362 | 20240313 | 130900 | 6164381300 | 64900 | 65000 | 65000 | 64900 | 561 |
| 363 | 20240313 | 130800 | 6127961300 | 65000 | 65000 | 65100 | 64900 | 3432 |
| 364 | 20240313 | 130700 | 5904916300 | 65000 | 65000 | 65100 | 65000 | 586 |
| 365 | 20240313 | 130600 | 5866824100 | 65000 | 65100 | 65100 | 65000 | 656 |
| 366 | 20240313 | 130500 | 5824123500 | 65000 | 65000 | 65100 | 65000 | 1116 |
| 367 | 20240313 | 130400 | 5751482500 | 65100 | 65000 | 65100 | 65000 | 78 |
| 368 | 20240313 | 130300 | 5746407700 | 65000 | 65000 | 65100 | 65000 | 44 |
| 369 | 20240313 | 130200 | 5743546900 | 65000 | 65100 | 65100 | 65000 | 151 |
| 370 | 20240313 | 130100 | 5733724400 | 65100 | 65000 | 65100 | 65000 | 182 |
| 371 | 20240313 | 130000 | 5721890400 | 65000 | 65000 | 65100 | 65000 | 286 |
| 372 | 20240313 | 125900 | 5703293700 | 65100 | 65100 | 65100 | 65000 | 32 |
| 373 | 20240313 | 125800 | 5701213100 | 65000 | 65100 | 65100 | 65000 | 174 |
| 374 | 20240313 | 125700 | 5689902800 | 65000 | 65000 | 65100 | 65000 | 119 |
| 375 | 20240313 | 125600 | 5682167100 | 65000 | 65000 | 65100 | 65000 | 237 |
| 376 | 20240313 | 125500 | 5666761300 | 65000 | 65000 | 65100 | 65000 | 364 |
| 377 | 20240313 | 125400 | 5643073800 | 65100 | 65100 | 65100 | 65000 | 141 |
| 378 | 20240313 | 125300 | 5633898400 | 65100 | 65000 | 65100 | 65000 | 187 |
| 379 | 20240313 | 125200 | 5621736800 | 65000 | 65000 | 65000 | 65000 | 66 |
| 380 | 20240313 | 125100 | 5617446800 | 65000 | 65100 | 65200 | 65000 | 845 |
| 381 | 20240313 | 125000 | 5562447000 | 65100 | 65100 | 65200 | 65100 | 81 |
| 382 | 20240313 | 124900 | 5557172300 | 65100 | 65100 | 65200 | 65100 | 71 |
| 383 | 20240313 | 124800 | 5552547200 | 65100 | 65100 | 65100 | 65100 | 24 |
| 384 | 20240313 | 124700 | 5550984800 | 65100 | 65100 | 65100 | 65000 | 90 |
| 385 | 20240313 | 124600 | 5545130800 | 65100 | 65100 | 65100 | 65000 | 192 |
| 386 | 20240313 | 124500 | 5532633100 | 65100 | 65200 | 65200 | 65100 | 1513 |
| 387 | 20240313 | 124400 | 5434126300 | 65100 | 65200 | 65200 | 65100 | 544 |
| 388 | 20240313 | 124300 | 5398685500 | 65300 | 65200 | 65300 | 65200 | 18 |
| 389 | 20240313 | 124200 | 5397511500 | 65200 | 65200 | 65200 | 65200 | 228 |
| 390 | 20240313 | 124100 | 5382645900 | 65200 | 65200 | 65200 | 65200 | 8 |
| 391 | 20240313 | 124000 | 5382124300 | 65200 | 65300 | 65300 | 65200 | 111 |
| 392 | 20240313 | 123900 | 5374877100 | 65300 | 65500 | 65500 | 65200 | 401 |
| 393 | 20240313 | 123800 | 5348706500 | 65500 | 65300 | 65500 | 65300 | 27 |
| 394 | 20240313 | 123700 | 5346942200 | 65300 | 65300 | 65300 | 65200 | 77 |
| 395 | 20240313 | 123600 | 5341916100 | 65300 | 65200 | 65300 | 65200 | 74 |
| 396 | 20240313 | 123500 | 5337085800 | 65200 | 65300 | 65300 | 65200 | 32 |
| 397 | 20240313 | 123400 | 5334999200 | 65200 | 65300 | 65300 | 65200 | 179 |
| 398 | 20240313 | 123300 | 5323328100 | 65300 | 65300 | 65300 | 65200 | 72 |
| 399 | 20240313 | 123200 | 5318631500 | 65300 | 65200 | 65300 | 65200 | 97 |
| 400 | 20240313 | 123100 | 5312303000 | 65300 | 65300 | 65300 | 65200 | 33 |
| 401 | 20240313 | 123000 | 5310149200 | 65300 | 65300 | 65300 | 65300 | 134 |
| 402 | 20240313 | 122900 | 5301399000 | 65200 | 65200 | 65300 | 65200 | 164 |
| 403 | 20240313 | 122800 | 5290702100 | 65200 | 65200 | 65200 | 65200 | 48 |
| 404 | 20240313 | 122700 | 5287572500 | 65200 | 65200 | 65200 | 65100 | 152 |
| 405 | 20240313 | 122600 | 5277665700 | 65100 | 65100 | 65200 | 65100 | 252 |
| 406 | 20240313 | 122500 | 5261250400 | 65100 | 65200 | 65200 | 65100 | 61 |
| 407 | 20240313 | 122400 | 5257275500 | 65200 | 65200 | 65200 | 65100 | 92 |
| 408 | 20240313 | 122300 | 5251278400 | 65200 | 65200 | 65200 | 65100 | 109 |
| 409 | 20240313 | 122200 | 5244172800 | 65200 | 65300 | 65300 | 65100 | 237 |
| 410 | 20240313 | 122100 | 5228733300 | 65200 | 65200 | 65300 | 65200 | 291 |
| 411 | 20240313 | 122000 | 5209758100 | 65200 | 65200 | 65200 | 65200 | 26 |
| 412 | 20240313 | 121900 | 5208062900 | 65200 | 65300 | 65400 | 65100 | 235 |
| 413 | 20240313 | 121800 | 5192713800 | 65400 | 65200 | 65400 | 65100 | 1081 |
| 414 | 20240313 | 121700 | 5122289800 | 65200 | 65300 | 65300 | 65200 | 1207 |
| 415 | 20240313 | 121600 | 5043569300 | 65200 | 65200 | 65300 | 65200 | 136 |
| 416 | 20240313 | 121500 | 5034693100 | 65300 | 65300 | 65300 | 65200 | 59 |
| 417 | 20240313 | 121400 | 5030843400 | 65200 | 65300 | 65300 | 65200 | 80 |
| 418 | 20240313 | 121300 | 5025626200 | 65300 | 65300 | 65300 | 65300 | 23 |
| 419 | 20240313 | 121200 | 5024124300 | 65200 | 65300 | 65300 | 65200 | 288 |
| 420 | 20240313 | 121100 | 5005322000 | 65300 | 65300 | 65300 | 65300 | 75 |
| 421 | 20240313 | 121000 | 5000424500 | 65300 | 65300 | 65300 | 65300 | 33 |
| 422 | 20240313 | 120900 | 4998269600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 423 | 20240313 | 120800 | 4998269600 | 65300 | 65300 | 65400 | 65300 | 159 |
| 424 | 20240313 | 120700 | 4987886800 | 65400 | 65300 | 65400 | 65300 | 152 |
| 425 | 20240313 | 120600 | 4977953800 | 65300 | 65400 | 65600 | 65300 | 377 |
| 426 | 20240313 | 120500 | 4953332700 | 65300 | 65300 | 65300 | 65200 | 118 |
| 427 | 20240313 | 120400 | 4945631800 | 65300 | 65300 | 65300 | 65300 | 260 |
| 428 | 20240313 | 120300 | 4928653800 | 65300 | 65400 | 65400 | 65300 | 83 |
| 429 | 20240313 | 120200 | 4923230700 | 65400 | 65200 | 65400 | 65200 | 56 |
| 430 | 20240313 | 120100 | 4919575800 | 65200 | 65300 | 65700 | 65200 | 260 |
| 431 | 20240313 | 120000 | 4902606100 | 65200 | 65600 | 65600 | 65200 | 5270 |
| 432 | 20240313 | 115900 | 4557879000 | 65500 | 65500 | 65500 | 65500 | 31 |
| 433 | 20240313 | 115800 | 4555848500 | 65500 | 65600 | 65600 | 65500 | 73 |
| 434 | 20240313 | 115700 | 4551065400 | 65600 | 65500 | 65600 | 65500 | 54 |
| 435 | 20240313 | 115600 | 4547526100 | 65600 | 65600 | 65600 | 65500 | 178 |
| 436 | 20240313 | 115500 | 4535860800 | 65500 | 65500 | 65600 | 65500 | 27 |
| 437 | 20240313 | 115400 | 4534092100 | 65600 | 65600 | 65600 | 65600 | 45 |
| 438 | 20240313 | 115300 | 4531140100 | 65600 | 65500 | 65600 | 65500 | 126 |
| 439 | 20240313 | 115200 | 4522883500 | 65600 | 65500 | 65600 | 65500 | 14 |
| 440 | 20240313 | 115100 | 4521966400 | 65600 | 65500 | 65600 | 65500 | 282 |
| 441 | 20240313 | 115000 | 4503474000 | 65600 | 65500 | 65600 | 65500 | 133 |
| 442 | 20240313 | 114900 | 4494761300 | 65600 | 65500 | 65600 | 65500 | 93 |
| 443 | 20240313 | 114800 | 4488669400 | 65500 | 65600 | 65600 | 65500 | 186 |
| 444 | 20240313 | 114700 | 4476482800 | 65600 | 65500 | 65600 | 65500 | 80 |
| 445 | 20240313 | 114600 | 4471236500 | 65600 | 65500 | 65600 | 65500 | 639 |
| 446 | 20240313 | 114500 | 4429381400 | 65500 | 65600 | 65600 | 65500 | 1042 |
| 447 | 20240313 | 114400 | 4361033700 | 65600 | 65700 | 65700 | 65600 | 25 |
| 448 | 20240313 | 114300 | 4359393000 | 65600 | 65600 | 65700 | 65600 | 225 |
| 449 | 20240313 | 114200 | 4344631400 | 65600 | 65700 | 65700 | 65600 | 42 |
| 450 | 20240313 | 114100 | 4341872100 | 65700 | 65700 | 65700 | 65600 | 242 |
| 451 | 20240313 | 114000 | 4325990600 | 65700 | 65700 | 65700 | 65600 | 125 |
| 452 | 20240313 | 113900 | 4317785800 | 65700 | 65600 | 65700 | 65600 | 52 |
| 453 | 20240313 | 113800 | 4314370000 | 65700 | 65600 | 65700 | 65600 | 304 |
| 454 | 20240313 | 113700 | 4294427100 | 65600 | 65700 | 65700 | 65600 | 762 |
| 455 | 20240313 | 113600 | 4244439400 | 65700 | 65600 | 65700 | 65600 | 45 |
| 456 | 20240313 | 113500 | 4241485700 | 65700 | 65700 | 65700 | 65600 | 95 |
| 457 | 20240313 | 113400 | 4235251600 | 65700 | 65600 | 65700 | 65600 | 204 |
| 458 | 20240313 | 113300 | 4221853700 | 65700 | 65700 | 65700 | 65600 | 78 |
| 459 | 20240313 | 113200 | 4216736300 | 65600 | 65700 | 65700 | 65600 | 365 |
| 460 | 20240313 | 113100 | 4192757000 | 65700 | 65800 | 65800 | 65700 | 129 |
| 461 | 20240313 | 113000 | 4184281600 | 65700 | 65800 | 65800 | 65700 | 153 |
| 462 | 20240313 | 112900 | 4174229200 | 65700 | 65700 | 65700 | 65600 | 335 |
| 463 | 20240313 | 112800 | 4152234300 | 65700 | 65700 | 65800 | 65700 | 171 |
| 464 | 20240313 | 112700 | 4140994600 | 65700 | 65800 | 65800 | 65700 | 157 |
| 465 | 20240313 | 112600 | 4130669000 | 65700 | 65700 | 65700 | 65600 | 240 |
| 466 | 20240313 | 112500 | 4114903200 | 65600 | 65700 | 65700 | 65600 | 116 |
| 467 | 20240313 | 112400 | 4107289700 | 65700 | 65600 | 65700 | 65500 | 55 |
| 468 | 20240313 | 112300 | 4103681600 | 65500 | 65600 | 65600 | 65500 | 418 |
| 469 | 20240313 | 112200 | 4076270300 | 65600 | 65700 | 65700 | 65600 | 313 |
| 470 | 20240313 | 112100 | 4055735000 | 65600 | 65500 | 65600 | 65500 | 65 |
| 471 | 20240313 | 112000 | 4051472800 | 65500 | 65600 | 65600 | 65500 | 582 |
| 472 | 20240313 | 111900 | 4013345400 | 65600 | 65500 | 65700 | 65500 | 27 |
| 473 | 20240313 | 111800 | 4011575300 | 65700 | 65600 | 65700 | 65500 | 532 |
| 474 | 20240313 | 111700 | 3976724200 | 65500 | 65500 | 65600 | 65500 | 157 |
| 475 | 20240313 | 111600 | 3966437200 | 65400 | 65600 | 65700 | 65400 | 1783 |
| 476 | 20240313 | 111500 | 3849674500 | 65600 | 65500 | 65600 | 65500 | 427 |
| 477 | 20240313 | 111400 | 3821690300 | 65500 | 65600 | 65600 | 65500 | 43 |
| 478 | 20240313 | 111300 | 3818872700 | 65500 | 65600 | 65600 | 65500 | 1120 |
| 479 | 20240313 | 111200 | 3745493200 | 65600 | 65700 | 65700 | 65500 | 1850 |
| 480 | 20240313 | 111100 | 3624235700 | 65700 | 65700 | 65700 | 65700 | 790 |
| 481 | 20240313 | 111000 | 3572332700 | 65700 | 65800 | 65900 | 65700 | 2005 |
| 482 | 20240313 | 110900 | 3440445300 | 65800 | 65900 | 65900 | 65800 | 273 |
| 483 | 20240313 | 110800 | 3422459600 | 65900 | 66000 | 66000 | 65800 | 1935 |
| 484 | 20240313 | 110700 | 3294941200 | 65900 | 65900 | 65900 | 65900 | 71 |
| 485 | 20240313 | 110600 | 3290262300 | 66000 | 66000 | 66000 | 65900 | 128 |
| 486 | 20240313 | 110500 | 3281819200 | 66000 | 66000 | 66000 | 65900 | 90 |
| 487 | 20240313 | 110400 | 3275882900 | 65900 | 65900 | 66000 | 65900 | 125 |
| 488 | 20240313 | 110300 | 3267644400 | 65900 | 66000 | 66000 | 65900 | 44 |
| 489 | 20240313 | 110200 | 3264743900 | 65900 | 66000 | 66000 | 65900 | 122 |
| 490 | 20240313 | 110100 | 3256700400 | 66000 | 66000 | 66100 | 66000 | 239 |
| 491 | 20240313 | 110000 | 3240925300 | 66000 | 66000 | 66100 | 66000 | 630 |
| 492 | 20240313 | 105900 | 3199341000 | 66100 | 66000 | 66100 | 66000 | 99 |
| 493 | 20240313 | 105800 | 3192805500 | 66000 | 66000 | 66000 | 66000 | 32 |
| 494 | 20240313 | 105700 | 3190693500 | 66000 | 66100 | 66100 | 66000 | 511 |
| 495 | 20240313 | 105600 | 3156963700 | 66000 | 66000 | 66100 | 66000 | 20 |
| 496 | 20240313 | 105500 | 3155643500 | 66000 | 66000 | 66100 | 66000 | 692 |
| 497 | 20240313 | 105400 | 3109971200 | 66000 | 66100 | 66100 | 66000 | 125 |
| 498 | 20240313 | 105300 | 3101719200 | 66000 | 66100 | 66100 | 66000 | 74 |
| 499 | 20240313 | 105200 | 3096834100 | 66100 | 66100 | 66100 | 66100 | 173 |
| 500 | 20240313 | 105100 | 3085398800 | 66000 | 66000 | 66200 | 66000 | 89 |
| 501 | 20240313 | 105000 | 3079520900 | 66100 | 66000 | 66100 | 66000 | 243 |
| 502 | 20240313 | 104900 | 3063461300 | 66000 | 66000 | 66000 | 65900 | 347 |
| 503 | 20240313 | 104800 | 3040579200 | 65900 | 66000 | 66000 | 65900 | 315 |
| 504 | 20240313 | 104700 | 3019808400 | 66000 | 65900 | 66100 | 65900 | 56 |
| 505 | 20240313 | 104600 | 3016112900 | 65900 | 66100 | 66100 | 65900 | 4282 |
| 506 | 20240313 | 104500 | 2733410100 | 66100 | 66100 | 66100 | 66100 | 94 |
| 507 | 20240313 | 104400 | 2727196700 | 66100 | 66200 | 66200 | 66100 | 426 |
| 508 | 20240313 | 104300 | 2699036300 | 66200 | 66100 | 66300 | 66100 | 297 |
| 509 | 20240313 | 104200 | 2679399300 | 66200 | 66300 | 66300 | 66200 | 11 |
| 510 | 20240313 | 104100 | 2678670800 | 66300 | 66200 | 66300 | 66100 | 74 |
| 511 | 20240313 | 104000 | 2673776300 | 66100 | 66100 | 66300 | 66100 | 532 |
| 512 | 20240313 | 103900 | 2638580900 | 66200 | 66200 | 66200 | 66100 | 375 |
| 513 | 20240313 | 103800 | 2613761700 | 66100 | 66100 | 66100 | 66100 | 62 |
| 514 | 20240313 | 103700 | 2609663500 | 66200 | 66200 | 66200 | 66200 | 335 |
| 515 | 20240313 | 103600 | 2587486500 | 66300 | 66200 | 66300 | 66200 | 101 |
| 516 | 20240313 | 103500 | 2580800100 | 66300 | 66300 | 66300 | 66200 | 106 |
| 517 | 20240313 | 103400 | 2573782400 | 66200 | 66300 | 66300 | 66200 | 28 |
| 518 | 20240313 | 103300 | 2571927500 | 66300 | 66200 | 66300 | 66200 | 19 |
| 519 | 20240313 | 103200 | 2570668700 | 66200 | 66200 | 66200 | 66100 | 230 |
| 520 | 20240313 | 103100 | 2555454700 | 66200 | 66100 | 66200 | 66100 | 173 |
| 521 | 20240313 | 103000 | 2544009300 | 66100 | 66200 | 66200 | 66100 | 131 |
| 522 | 20240313 | 102900 | 2535345200 | 66100 | 66300 | 66300 | 66100 | 190 |
| 523 | 20240313 | 102800 | 2522769700 | 66300 | 66200 | 66300 | 66200 | 75 |
| 524 | 20240313 | 102700 | 2517804600 | 66200 | 66200 | 66200 | 66200 | 99 |
| 525 | 20240313 | 102600 | 2511250800 | 66200 | 66200 | 66200 | 66200 | 27 |
| 526 | 20240313 | 102500 | 2509463400 | 66200 | 66200 | 66200 | 66200 | 15 |
| 527 | 20240313 | 102400 | 2508470400 | 66100 | 66100 | 66100 | 66100 | 204 |
| 528 | 20240313 | 102300 | 2494986000 | 66100 | 66100 | 66100 | 66100 | 797 |
| 529 | 20240313 | 102200 | 2442304300 | 66100 | 66200 | 66200 | 66100 | 29 |
| 530 | 20240313 | 102100 | 2440386500 | 66200 | 66200 | 66200 | 66200 | 51 |
| 531 | 20240313 | 102000 | 2437010300 | 66200 | 66200 | 66200 | 66200 | 480 |
| 532 | 20240313 | 101900 | 2405234300 | 66200 | 66300 | 66300 | 66200 | 219 |
| 533 | 20240313 | 101800 | 2390733300 | 66400 | 66200 | 66400 | 66100 | 596 |
| 534 | 20240313 | 101700 | 2351224500 | 66100 | 66100 | 66200 | 66100 | 306 |
| 535 | 20240313 | 101600 | 2330997800 | 66100 | 66100 | 66100 | 66000 | 100 |
| 536 | 20240313 | 101500 | 2324389000 | 66100 | 66500 | 66500 | 66100 | 561 |
| 537 | 20240313 | 101400 | 2287304700 | 66500 | 66100 | 66500 | 66100 | 77 |
| 538 | 20240313 | 101300 | 2282211800 | 66200 | 66300 | 66300 | 66100 | 324 |
| 539 | 20240313 | 101200 | 2260777900 | 66300 | 66200 | 66300 | 66200 | 194 |
| 540 | 20240313 | 101100 | 2247929000 | 66200 | 66300 | 66500 | 66100 | 1705 |
| 541 | 20240313 | 101000 | 2135169300 | 66200 | 66300 | 66300 | 66200 | 602 |
| 542 | 20240313 | 100900 | 2095309100 | 66300 | 66200 | 66500 | 66200 | 269 |
| 543 | 20240313 | 100800 | 2077493800 | 66200 | 66300 | 66300 | 66200 | 275 |
| 544 | 20240313 | 100700 | 2059280400 | 66300 | 66300 | 66300 | 66200 | 39 |
| 545 | 20240313 | 100600 | 2056697200 | 66200 | 66300 | 66400 | 66200 | 114 |
| 546 | 20240313 | 100500 | 2049141300 | 66300 | 66300 | 66400 | 66300 | 125 |
| 547 | 20240313 | 100400 | 2040853100 | 66200 | 66400 | 66400 | 66200 | 401 |
| 548 | 20240313 | 100300 | 2014266900 | 66400 | 66400 | 66500 | 66300 | 462 |
| 549 | 20240313 | 100200 | 1983593100 | 66500 | 66500 | 66600 | 66400 | 143 |
| 550 | 20240313 | 100100 | 1974090300 | 66600 | 66600 | 66600 | 66500 | 169 |
| 551 | 20240313 | 100000 | 1962851600 | 66600 | 66500 | 66600 | 66500 | 73 |
| 552 | 20240313 | 095900 | 1957996600 | 66500 | 66500 | 66500 | 66400 | 211 |
| 553 | 20240313 | 095800 | 1943985600 | 66400 | 66400 | 66400 | 66400 | 35 |
| 554 | 20240313 | 095700 | 1941661600 | 66400 | 66400 | 66400 | 66300 | 180 |
| 555 | 20240313 | 095600 | 1929711600 | 66400 | 66300 | 66400 | 66300 | 556 |
| 556 | 20240313 | 095500 | 1892843600 | 66300 | 66400 | 66400 | 66300 | 493 |
| 557 | 20240313 | 095400 | 1860110400 | 66400 | 66600 | 66600 | 66400 | 437 |
| 558 | 20240313 | 095300 | 1831055400 | 66600 | 66500 | 66600 | 66500 | 30 |
| 559 | 20240313 | 095200 | 1829060200 | 66500 | 66600 | 66600 | 66500 | 74 |
| 560 | 20240313 | 095100 | 1824137000 | 66600 | 66600 | 66600 | 66600 | 109 |
| 561 | 20240313 | 095000 | 1816877600 | 66600 | 66700 | 66700 | 66600 | 340 |
| 562 | 20240313 | 094900 | 1794233500 | 66600 | 66700 | 66700 | 66600 | 91 |
| 563 | 20240313 | 094800 | 1788167800 | 66700 | 66700 | 66700 | 66700 | 38 |
| 564 | 20240313 | 094700 | 1785633200 | 66700 | 66700 | 66700 | 66700 | 1 |
| 565 | 20240313 | 094600 | 1785566500 | 66700 | 66700 | 66700 | 66700 | 18 |
| 566 | 20240313 | 094500 | 1784365900 | 66700 | 66700 | 66700 | 66600 | 15 |
| 567 | 20240313 | 094400 | 1783365500 | 66700 | 66800 | 66800 | 66700 | 11 |
| 568 | 20240313 | 094300 | 1782631100 | 66800 | 66800 | 66800 | 66800 | 1 |
| 569 | 20240313 | 094200 | 1782564300 | 66600 | 66800 | 66800 | 66600 | 949 |
| 570 | 20240313 | 094100 | 1719288500 | 66800 | 66800 | 66800 | 66800 | 0 |
| 571 | 20240313 | 094000 | 1719288500 | 66800 | 66700 | 67000 | 66700 | 33 |
| 572 | 20240313 | 093900 | 1717084100 | 66700 | 66800 | 67000 | 66700 | 1034 |
| 573 | 20240313 | 093800 | 1647818300 | 66800 | 66800 | 66800 | 66800 | 65 |
| 574 | 20240313 | 093700 | 1643476300 | 66800 | 66600 | 66800 | 66600 | 139 |
| 575 | 20240313 | 093600 | 1634208600 | 66700 | 66700 | 66700 | 66600 | 412 |
| 576 | 20240313 | 093500 | 1606730200 | 66700 | 66700 | 66700 | 66700 | 51 |
| 577 | 20240313 | 093400 | 1603328500 | 66700 | 66400 | 66700 | 66400 | 17 |
| 578 | 20240313 | 093300 | 1602196100 | 66400 | 66700 | 66700 | 66400 | 285 |
| 579 | 20240313 | 093200 | 1583238900 | 66700 | 66700 | 66700 | 66600 | 114 |
| 580 | 20240313 | 093100 | 1575635900 | 66700 | 66700 | 66800 | 66400 | 620 |
| 581 | 20240313 | 093000 | 1534379900 | 66700 | 66600 | 66700 | 66600 | 42 |
| 582 | 20240313 | 092900 | 1531578900 | 66600 | 66600 | 66600 | 66600 | 49 |
| 583 | 20240313 | 092800 | 1528315500 | 66600 | 66800 | 66800 | 66500 | 145 |
| 584 | 20240313 | 092700 | 1518634100 | 66800 | 66500 | 66800 | 66500 | 164 |
| 585 | 20240313 | 092600 | 1507727200 | 66400 | 66300 | 66700 | 66200 | 109 |
| 586 | 20240313 | 092500 | 1500498200 | 66300 | 66300 | 66300 | 66200 | 604 |
| 587 | 20240313 | 092400 | 1460471000 | 66300 | 66300 | 66500 | 66200 | 659 |
| 588 | 20240313 | 092300 | 1416781700 | 66300 | 66400 | 66500 | 66300 | 624 |
| 589 | 20240313 | 092200 | 1375367700 | 66500 | 66600 | 66700 | 66500 | 1696 |
| 590 | 20240313 | 092100 | 1262439900 | 66700 | 66500 | 66700 | 66500 | 117 |
| 591 | 20240313 | 092000 | 1254637800 | 66600 | 66800 | 66800 | 66600 | 211 |
| 592 | 20240313 | 091900 | 1240548100 | 66800 | 66600 | 66800 | 66500 | 470 |
| 593 | 20240313 | 091800 | 1209229600 | 66600 | 66700 | 66700 | 66500 | 56 |
| 594 | 20240313 | 091700 | 1205500100 | 66500 | 66500 | 66500 | 66400 | 531 |
| 595 | 20240313 | 091600 | 1170190700 | 66500 | 66500 | 66500 | 66400 | 149 |
| 596 | 20240313 | 091500 | 1160287200 | 66400 | 66500 | 66500 | 66300 | 294 |
| 597 | 20240313 | 091400 | 1140791700 | 66500 | 66400 | 66500 | 66200 | 103 |
| 598 | 20240313 | 091300 | 1133959200 | 66300 | 66600 | 66600 | 66000 | 3476 |
| 599 | 20240313 | 091200 | 903930500 | 66600 | 66500 | 66700 | 66500 | 865 |
| 600 | 20240313 | 091100 | 846359800 | 66600 | 66600 | 66700 | 66600 | 1179 |
| 601 | 20240313 | 091000 | 767830300 | 66500 | 66600 | 66700 | 66500 | 1503 |
| 602 | 20240313 | 090900 | 667853200 | 66600 | 66600 | 66800 | 66500 | 681 |
| 603 | 20240313 | 090800 | 622485100 | 66600 | 67000 | 67100 | 66600 | 1650 |
| 604 | 20240313 | 090700 | 512162300 | 67100 | 67000 | 67100 | 67000 | 328 |
| 605 | 20240313 | 090600 | 490185000 | 67000 | 66800 | 67100 | 66800 | 533 |
| 606 | 20240313 | 090500 | 454454800 | 66900 | 67200 | 67200 | 66800 | 714 |
| 607 | 20240313 | 090400 | 406714300 | 67200 | 67100 | 67200 | 66500 | 766 |
| 608 | 20240313 | 090300 | 355478300 | 67100 | 66700 | 67100 | 66500 | 744 |
| 609 | 20240313 | 090200 | 305826100 | 66600 | 66800 | 67000 | 66600 | 1221 |
| 610 | 20240313 | 090100 | 224317400 | 67000 | 67300 | 67300 | 66800 | 1395 |
| 611 | 20240313 | 090000 | 130810800 | 67300 | 67600 | 67600 | 67300 | 1908 |