34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 191800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 3 | 20240319 | 191700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20240319 | 191600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20240319 | 191500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20240319 | 191400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20240319 | 191300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20240319 | 191200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20240319 | 191100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20240319 | 191000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20240319 | 190900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20240319 | 190800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20240319 | 190700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20240319 | 190600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20240319 | 190500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20240319 | 190400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20240319 | 190300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20240319 | 190200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20240319 | 190100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20240319 | 190000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20240319 | 185900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20240319 | 185800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20240319 | 185700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20240319 | 185600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20240319 | 185500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20240319 | 185400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20240319 | 185300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20240319 | 185200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20240319 | 185100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20240319 | 185000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20240319 | 184900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20240319 | 184800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 33 | 20240319 | 184700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20240319 | 184600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20240319 | 184500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20240319 | 184400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20240319 | 184300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20240319 | 184200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20240319 | 184100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20240319 | 184000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20240319 | 183900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20240319 | 183800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20240319 | 183700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20240319 | 183600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20240319 | 183500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20240319 | 183400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20240319 | 183300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20240319 | 183200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20240319 | 183100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20240319 | 183000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20240319 | 182900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20240319 | 182800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20240319 | 182700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20240319 | 182600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20240319 | 182500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20240319 | 182400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20240319 | 182300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20240319 | 182200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20240319 | 182100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20240319 | 182000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20240319 | 181900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20240319 | 181800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 63 | 20240319 | 181700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20240319 | 181600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20240319 | 181500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20240319 | 181400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20240319 | 181300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20240319 | 181200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20240319 | 181100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20240319 | 181000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20240319 | 180900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20240319 | 180800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20240319 | 180700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20240319 | 180600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20240319 | 180500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20240319 | 180400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20240319 | 180300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20240319 | 180200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20240319 | 180100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20240319 | 180000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20240319 | 175900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20240319 | 175800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20240319 | 175700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20240319 | 175600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20240319 | 175500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20240319 | 175400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20240319 | 175300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20240319 | 175200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20240319 | 175100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20240319 | 175000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20240319 | 174900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20240319 | 174800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 93 | 20240319 | 174700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20240319 | 174600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20240319 | 174500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20240319 | 174400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20240319 | 174300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20240319 | 174200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20240319 | 174100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20240319 | 174000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20240319 | 173900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20240319 | 173800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20240319 | 173700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20240319 | 173600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20240319 | 173500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20240319 | 173400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20240319 | 173300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20240319 | 173200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20240319 | 173100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20240319 | 173000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20240319 | 172900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20240319 | 172800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20240319 | 172700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20240319 | 172600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20240319 | 172500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20240319 | 172400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20240319 | 172300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20240319 | 172200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20240319 | 172100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20240319 | 172000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20240319 | 171900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20240319 | 171800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 123 | 20240319 | 171700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20240319 | 171600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20240319 | 171500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20240319 | 171400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20240319 | 171300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20240319 | 171200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20240319 | 171100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20240319 | 171000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20240319 | 170900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20240319 | 170800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20240319 | 170700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20240319 | 170600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20240319 | 170500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20240319 | 170400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20240319 | 170300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20240319 | 170200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20240319 | 170100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20240319 | 170000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20240319 | 165900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20240319 | 165800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20240319 | 165700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20240319 | 165600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20240319 | 165500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20240319 | 165400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20240319 | 165300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20240319 | 165200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20240319 | 165100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20240319 | 165000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20240319 | 164900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20240319 | 164800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 153 | 20240319 | 164700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20240319 | 164600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20240319 | 164500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20240319 | 164400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20240319 | 164300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20240319 | 164200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20240319 | 164100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20240319 | 164000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20240319 | 163900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20240319 | 163800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20240319 | 163700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20240319 | 163600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20240319 | 163500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20240319 | 163400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20240319 | 163300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20240319 | 163200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20240319 | 163100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20240319 | 163000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20240319 | 162900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20240319 | 162800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20240319 | 162700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20240319 | 162600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20240319 | 162500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20240319 | 162400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20240319 | 162300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20240319 | 162200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20240319 | 162100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20240319 | 162000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20240319 | 161900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20240319 | 161800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 183 | 20240319 | 161700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20240319 | 161600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20240319 | 161500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20240319 | 161400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20240319 | 161300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20240319 | 161200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20240319 | 161100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20240319 | 161000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20240319 | 160900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20240319 | 160800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20240319 | 160700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20240319 | 160600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20240319 | 160500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20240319 | 160400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20240319 | 160300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20240319 | 160200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20240319 | 160100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20240319 | 160000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20240319 | 155900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20240319 | 155800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20240319 | 155700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20240319 | 155600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20240319 | 155500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20240319 | 155400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20240319 | 155300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20240319 | 155200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20240319 | 155100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20240319 | 155000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20240319 | 154900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20240319 | 154800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 213 | 20240319 | 154700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20240319 | 154600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20240319 | 154500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20240319 | 154400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20240319 | 154300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20240319 | 154200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 219 | 20240319 | 154100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 220 | 20240319 | 154000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 221 | 20240319 | 153900 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 222 | 20240319 | 153800 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 223 | 20240319 | 153700 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 224 | 20240319 | 153600 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 225 | 20240319 | 153500 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 226 | 20240319 | 153400 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 227 | 20240319 | 153300 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 228 | 20240319 | 153200 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 229 | 20240319 | 153100 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 0 |
| 230 | 20240319 | 153000 | 26795523100 | 67500 | 67500 | 67500 | 67500 | 9344 |
| 231 | 20240319 | 152900 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 232 | 20240319 | 152800 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 233 | 20240319 | 152700 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 234 | 20240319 | 152600 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 235 | 20240319 | 152500 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 236 | 20240319 | 152400 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 237 | 20240319 | 152300 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 238 | 20240319 | 152200 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 239 | 20240319 | 152100 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 240 | 20240319 | 152000 | 26164803100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 241 | 20240319 | 151900 | 26164803100 | 67600 | 67600 | 67700 | 67500 | 1943 |
| 242 | 20240319 | 151800 | 26033565800 | 67600 | 67500 | 67700 | 67500 | 2120 |
| 243 | 20240319 | 151700 | 25890245400 | 67500 | 67500 | 67600 | 67500 | 954 |
| 244 | 20240319 | 151600 | 25825836800 | 67500 | 67500 | 67600 | 67400 | 1423 |
| 245 | 20240319 | 151500 | 25729832900 | 67500 | 67500 | 67600 | 67400 | 986 |
| 246 | 20240319 | 151400 | 25663329100 | 67500 | 67500 | 67600 | 67500 | 3465 |
| 247 | 20240319 | 151300 | 25429440200 | 67500 | 67500 | 67600 | 67500 | 1011 |
| 248 | 20240319 | 151200 | 25361195300 | 67600 | 67500 | 67600 | 67500 | 585 |
| 249 | 20240319 | 151100 | 25321701900 | 67600 | 67500 | 67600 | 67500 | 1305 |
| 250 | 20240319 | 151000 | 25233606300 | 67600 | 67500 | 67600 | 67500 | 1214 |
| 251 | 20240319 | 150900 | 25151582800 | 67600 | 67500 | 67600 | 67500 | 2002 |
| 252 | 20240319 | 150800 | 25016437100 | 67600 | 67600 | 67600 | 67500 | 528 |
| 253 | 20240319 | 150700 | 24980780100 | 67500 | 67600 | 67600 | 67500 | 305 |
| 254 | 20240319 | 150600 | 24960187100 | 67500 | 67600 | 67600 | 67500 | 510 |
| 255 | 20240319 | 150500 | 24925755500 | 67600 | 67700 | 67700 | 67500 | 426 |
| 256 | 20240319 | 150400 | 24896969900 | 67600 | 67600 | 67700 | 67500 | 737 |
| 257 | 20240319 | 150300 | 24847159300 | 67600 | 67600 | 67700 | 67500 | 1685 |
| 258 | 20240319 | 150200 | 24733263100 | 67600 | 67600 | 67700 | 67600 | 351 |
| 259 | 20240319 | 150100 | 24709535200 | 67600 | 67600 | 67700 | 67600 | 184 |
| 260 | 20240319 | 150000 | 24697093200 | 67600 | 67700 | 67700 | 67500 | 4618 |
| 261 | 20240319 | 145900 | 24384917800 | 67700 | 67600 | 67700 | 67600 | 2788 |
| 262 | 20240319 | 145800 | 24196442300 | 67600 | 67700 | 67700 | 67600 | 688 |
| 263 | 20240319 | 145700 | 24149927100 | 67600 | 67600 | 67700 | 67500 | 882 |
| 264 | 20240319 | 145600 | 24090300500 | 67700 | 67600 | 67700 | 67500 | 394 |
| 265 | 20240319 | 145500 | 24063673700 | 67600 | 67500 | 67700 | 67500 | 1714 |
| 266 | 20240319 | 145400 | 23947824600 | 67600 | 67700 | 67700 | 67500 | 2191 |
| 267 | 20240319 | 145300 | 23799714300 | 67700 | 67700 | 67700 | 67600 | 440 |
| 268 | 20240319 | 145200 | 23769969100 | 67600 | 67600 | 67700 | 67500 | 559 |
| 269 | 20240319 | 145100 | 23732203400 | 67500 | 67500 | 67700 | 67500 | 550 |
| 270 | 20240319 | 145000 | 23695040000 | 67600 | 67600 | 67700 | 67500 | 756 |
| 271 | 20240319 | 144900 | 23643938700 | 67600 | 67600 | 67700 | 67600 | 458 |
| 272 | 20240319 | 144800 | 23612976000 | 67600 | 67600 | 67700 | 67500 | 481 |
| 273 | 20240319 | 144700 | 23580487600 | 67600 | 67600 | 67700 | 67500 | 630 |
| 274 | 20240319 | 144600 | 23537917400 | 67600 | 67700 | 67700 | 67500 | 300 |
| 275 | 20240319 | 144500 | 23517641400 | 67600 | 67500 | 67700 | 67500 | 316 |
| 276 | 20240319 | 144400 | 23496288800 | 67600 | 67600 | 67700 | 67500 | 1192 |
| 277 | 20240319 | 144300 | 23415707100 | 67700 | 67600 | 67700 | 67600 | 214 |
| 278 | 20240319 | 144200 | 23401238700 | 67600 | 67700 | 67700 | 67500 | 350 |
| 279 | 20240319 | 144100 | 23377579000 | 67600 | 67700 | 67700 | 67600 | 357 |
| 280 | 20240319 | 144000 | 23353435500 | 67700 | 67600 | 67700 | 67600 | 505 |
| 281 | 20240319 | 143900 | 23319295300 | 67600 | 67700 | 67700 | 67500 | 599 |
| 282 | 20240319 | 143800 | 23278826400 | 67600 | 67700 | 67700 | 67500 | 215 |
| 283 | 20240319 | 143700 | 23264289700 | 67700 | 67700 | 67700 | 67500 | 539 |
| 284 | 20240319 | 143600 | 23227816200 | 67700 | 67400 | 67700 | 67400 | 5046 |
| 285 | 20240319 | 143500 | 22887677600 | 67400 | 67400 | 67500 | 67300 | 569 |
| 286 | 20240319 | 143400 | 22849350500 | 67500 | 67400 | 67500 | 67300 | 593 |
| 287 | 20240319 | 143300 | 22809410400 | 67400 | 67500 | 67500 | 67400 | 259 |
| 288 | 20240319 | 143200 | 22791952400 | 67500 | 67400 | 67500 | 67400 | 438 |
| 289 | 20240319 | 143100 | 22762423700 | 67400 | 67400 | 67500 | 67400 | 673 |
| 290 | 20240319 | 143000 | 22717062100 | 67400 | 67400 | 67500 | 67300 | 3037 |
| 291 | 20240319 | 142900 | 22512369800 | 67400 | 67300 | 67500 | 67300 | 1757 |
| 292 | 20240319 | 142800 | 22393963200 | 67300 | 67400 | 67500 | 67300 | 2472 |
| 293 | 20240319 | 142700 | 22227389100 | 67400 | 67500 | 67500 | 67300 | 679 |
| 294 | 20240319 | 142600 | 22181632500 | 67500 | 67500 | 67500 | 67400 | 709 |
| 295 | 20240319 | 142500 | 22133840900 | 67400 | 67500 | 67500 | 67300 | 6083 |
| 296 | 20240319 | 142400 | 21723463200 | 67400 | 67600 | 67600 | 67400 | 19339 |
| 297 | 20240319 | 142300 | 20418500200 | 67500 | 67600 | 67700 | 67500 | 2024 |
| 298 | 20240319 | 142200 | 20281840500 | 67600 | 67600 | 67700 | 67500 | 789 |
| 299 | 20240319 | 142100 | 20228505700 | 67700 | 67600 | 67700 | 67600 | 448 |
| 300 | 20240319 | 142000 | 20198219400 | 67600 | 67600 | 67700 | 67500 | 1030 |
| 301 | 20240319 | 141900 | 20128591700 | 67700 | 67600 | 67700 | 67600 | 323 |
| 302 | 20240319 | 141800 | 20106753500 | 67600 | 67600 | 67700 | 67600 | 6471 |
| 303 | 20240319 | 141700 | 19669308700 | 67700 | 67700 | 67700 | 67600 | 463 |
| 304 | 20240319 | 141600 | 19638003800 | 67700 | 67600 | 67700 | 67600 | 272 |
| 305 | 20240319 | 141500 | 19619608800 | 67600 | 67700 | 67700 | 67600 | 727 |
| 306 | 20240319 | 141400 | 19570449600 | 67600 | 67700 | 67700 | 67600 | 688 |
| 307 | 20240319 | 141300 | 19523938800 | 67600 | 67700 | 67700 | 67600 | 390 |
| 308 | 20240319 | 141200 | 19497568200 | 67700 | 67700 | 67700 | 67600 | 347 |
| 309 | 20240319 | 141100 | 19474083400 | 67700 | 67700 | 67700 | 67600 | 1550 |
| 310 | 20240319 | 141000 | 19369169400 | 67700 | 67700 | 67700 | 67600 | 318 |
| 311 | 20240319 | 140900 | 19347667800 | 67700 | 67700 | 67700 | 67600 | 633 |
| 312 | 20240319 | 140800 | 19304859400 | 67700 | 67700 | 67800 | 67600 | 754 |
| 313 | 20240319 | 140700 | 19253818000 | 67700 | 67700 | 67800 | 67700 | 427 |
| 314 | 20240319 | 140600 | 19224909800 | 67800 | 67700 | 67800 | 67700 | 105 |
| 315 | 20240319 | 140500 | 19217797900 | 67700 | 67700 | 67800 | 67700 | 168 |
| 316 | 20240319 | 140400 | 19206423800 | 67800 | 67700 | 67800 | 67700 | 152 |
| 317 | 20240319 | 140300 | 19196131600 | 67700 | 67700 | 67800 | 67700 | 306 |
| 318 | 20240319 | 140200 | 19175412800 | 67800 | 67800 | 67800 | 67700 | 394 |
| 319 | 20240319 | 140100 | 19148708600 | 67700 | 67700 | 67800 | 67600 | 2532 |
| 320 | 20240319 | 140000 | 18977294300 | 67700 | 67700 | 67700 | 67600 | 387 |
| 321 | 20240319 | 135900 | 18951124700 | 67600 | 67700 | 67700 | 67600 | 544 |
| 322 | 20240319 | 135800 | 18914342900 | 67600 | 67600 | 67700 | 67600 | 690 |
| 323 | 20240319 | 135700 | 18867698200 | 67600 | 67700 | 67700 | 67600 | 846 |
| 324 | 20240319 | 135600 | 18810506400 | 67600 | 67700 | 67700 | 67600 | 497 |
| 325 | 20240319 | 135500 | 18776904500 | 67600 | 67600 | 67700 | 67600 | 421 |
| 326 | 20240319 | 135400 | 18748444000 | 67600 | 67700 | 67700 | 67600 | 477 |
| 327 | 20240319 | 135300 | 18716194600 | 67600 | 67600 | 67700 | 67600 | 804 |
| 328 | 20240319 | 135200 | 18661837400 | 67600 | 67700 | 67700 | 67600 | 441 |
| 329 | 20240319 | 135100 | 18632024100 | 67600 | 67600 | 67700 | 67600 | 451 |
| 330 | 20240319 | 135000 | 18601535600 | 67600 | 67700 | 67700 | 67600 | 280 |
| 331 | 20240319 | 134900 | 18582604500 | 67600 | 67600 | 67700 | 67600 | 170 |
| 332 | 20240319 | 134800 | 18571106500 | 67600 | 67700 | 67700 | 67600 | 364 |
| 333 | 20240319 | 134700 | 18546479700 | 67700 | 67700 | 67700 | 67600 | 310 |
| 334 | 20240319 | 134600 | 18525521200 | 67700 | 67600 | 67700 | 67600 | 1606 |
| 335 | 20240319 | 134500 | 18416818000 | 67600 | 67700 | 67700 | 67600 | 570 |
| 336 | 20240319 | 134400 | 18378285100 | 67700 | 67600 | 67700 | 67600 | 4906 |
| 337 | 20240319 | 134300 | 18046639300 | 67700 | 67700 | 67700 | 67600 | 642 |
| 338 | 20240319 | 134200 | 18003211500 | 67700 | 67600 | 67700 | 67600 | 794 |
| 339 | 20240319 | 134100 | 17949517500 | 67600 | 67600 | 67700 | 67600 | 1699 |
| 340 | 20240319 | 134000 | 17834664500 | 67600 | 67700 | 67700 | 67600 | 572 |
| 341 | 20240319 | 133900 | 17795988900 | 67700 | 67700 | 67800 | 67600 | 536 |
| 342 | 20240319 | 133800 | 17759726600 | 67700 | 67700 | 67800 | 67700 | 1272 |
| 343 | 20240319 | 133700 | 17673610900 | 67700 | 67800 | 67800 | 67700 | 372 |
| 344 | 20240319 | 133600 | 17648419400 | 67800 | 67700 | 67800 | 67700 | 759 |
| 345 | 20240319 | 133500 | 17597008800 | 67700 | 67800 | 67800 | 67700 | 258 |
| 346 | 20240319 | 133400 | 17579530000 | 67700 | 67800 | 67800 | 67700 | 249 |
| 347 | 20240319 | 133300 | 17562669600 | 67800 | 67800 | 67800 | 67700 | 212 |
| 348 | 20240319 | 133200 | 17548310600 | 67700 | 67600 | 67800 | 67600 | 1019 |
| 349 | 20240319 | 133100 | 17479322000 | 67600 | 67600 | 67700 | 67600 | 3549 |
| 350 | 20240319 | 133000 | 17239256600 | 67600 | 67600 | 67700 | 67600 | 902 |
| 351 | 20240319 | 132900 | 17178265000 | 67600 | 67700 | 67700 | 67600 | 357 |
| 352 | 20240319 | 132800 | 17154124300 | 67700 | 67700 | 67700 | 67600 | 220 |
| 353 | 20240319 | 132700 | 17139247600 | 67600 | 67600 | 67700 | 67600 | 645 |
| 354 | 20240319 | 132600 | 17095612200 | 67700 | 67700 | 67700 | 67600 | 3370 |
| 355 | 20240319 | 132500 | 16867638700 | 67700 | 67800 | 67800 | 67600 | 2050 |
| 356 | 20240319 | 132400 | 16729031700 | 67700 | 67700 | 67800 | 67600 | 1028 |
| 357 | 20240319 | 132300 | 16659459400 | 67800 | 67600 | 67800 | 67600 | 576 |
| 358 | 20240319 | 132200 | 16620481200 | 67700 | 67700 | 67800 | 67600 | 649 |
| 359 | 20240319 | 132100 | 16576568100 | 67700 | 67700 | 67800 | 67600 | 1998 |
| 360 | 20240319 | 132000 | 16441309100 | 67700 | 67800 | 67800 | 67700 | 225 |
| 361 | 20240319 | 131900 | 16426072900 | 67800 | 67700 | 67800 | 67700 | 896 |
| 362 | 20240319 | 131800 | 16365412300 | 67800 | 67800 | 67800 | 67700 | 410 |
| 363 | 20240319 | 131700 | 16337651400 | 67700 | 67800 | 67800 | 67700 | 581 |
| 364 | 20240319 | 131600 | 16298315000 | 67800 | 67700 | 67800 | 67700 | 337 |
| 365 | 20240319 | 131500 | 16275497000 | 67700 | 67800 | 67800 | 67700 | 395 |
| 366 | 20240319 | 131400 | 16248755100 | 67700 | 67700 | 67800 | 67700 | 850 |
| 367 | 20240319 | 131300 | 16191206000 | 67700 | 67700 | 67800 | 67700 | 883 |
| 368 | 20240319 | 131200 | 16131422400 | 67800 | 67800 | 67800 | 67700 | 265 |
| 369 | 20240319 | 131100 | 16113474700 | 67700 | 67700 | 67800 | 67700 | 628 |
| 370 | 20240319 | 131000 | 16070947500 | 67800 | 67900 | 67900 | 67700 | 381 |
| 371 | 20240319 | 130900 | 16045134600 | 67800 | 67800 | 67900 | 67700 | 1027 |
| 372 | 20240319 | 130800 | 15975523900 | 67800 | 67800 | 67800 | 67700 | 181 |
| 373 | 20240319 | 130700 | 15963260300 | 67800 | 67800 | 67900 | 67700 | 431 |
| 374 | 20240319 | 130600 | 15934063000 | 67800 | 67900 | 67900 | 67800 | 265 |
| 375 | 20240319 | 130500 | 15916094900 | 67900 | 67800 | 67900 | 67800 | 679 |
| 376 | 20240319 | 130400 | 15870056400 | 67800 | 67800 | 67900 | 67800 | 604 |
| 377 | 20240319 | 130300 | 15829105100 | 67900 | 67900 | 67900 | 67800 | 63 |
| 378 | 20240319 | 130200 | 15824830600 | 67900 | 67700 | 67900 | 67700 | 2076 |
| 379 | 20240319 | 130100 | 15684099600 | 67800 | 67700 | 67800 | 67700 | 505 |
| 380 | 20240319 | 130000 | 15649897700 | 67800 | 67700 | 67800 | 67700 | 1114 |
| 381 | 20240319 | 125900 | 15574474200 | 67800 | 67700 | 67800 | 67700 | 182 |
| 382 | 20240319 | 125800 | 15562150000 | 67700 | 67700 | 67800 | 67700 | 236 |
| 383 | 20240319 | 125700 | 15546167200 | 67700 | 67800 | 67800 | 67700 | 321 |
| 384 | 20240319 | 125600 | 15524433500 | 67800 | 67700 | 67800 | 67700 | 251 |
| 385 | 20240319 | 125500 | 15507438000 | 67700 | 67700 | 67900 | 67700 | 5595 |
| 386 | 20240319 | 125400 | 15128619900 | 67700 | 67800 | 67900 | 67700 | 511 |
| 387 | 20240319 | 125300 | 15094001100 | 67800 | 67800 | 67800 | 67700 | 520 |
| 388 | 20240319 | 125200 | 15058752300 | 67800 | 67900 | 67900 | 67700 | 876 |
| 389 | 20240319 | 125100 | 14999407100 | 67800 | 67900 | 67900 | 67800 | 390 |
| 390 | 20240319 | 125000 | 14972963600 | 67800 | 67800 | 67900 | 67800 | 400 |
| 391 | 20240319 | 124900 | 14945840900 | 67900 | 67800 | 67900 | 67800 | 412 |
| 392 | 20240319 | 124800 | 14917903500 | 67900 | 67800 | 67900 | 67800 | 723 |
| 393 | 20240319 | 124700 | 14868882800 | 67900 | 67900 | 67900 | 67700 | 1749 |
| 394 | 20240319 | 124600 | 14750359400 | 67900 | 67900 | 67900 | 67800 | 196 |
| 395 | 20240319 | 124500 | 14737069100 | 67800 | 67900 | 67900 | 67800 | 680 |
| 396 | 20240319 | 124400 | 14690918700 | 67800 | 67900 | 67900 | 67800 | 150 |
| 397 | 20240319 | 124300 | 14680739200 | 67900 | 67800 | 67900 | 67800 | 154 |
| 398 | 20240319 | 124200 | 14670295100 | 67800 | 67900 | 67900 | 67800 | 166 |
| 399 | 20240319 | 124100 | 14659037200 | 67900 | 67700 | 67900 | 67700 | 2388 |
| 400 | 20240319 | 124000 | 14497122200 | 67800 | 67800 | 67800 | 67700 | 630 |
| 401 | 20240319 | 123900 | 14454441300 | 67700 | 67800 | 67800 | 67700 | 192 |
| 402 | 20240319 | 123800 | 14441437200 | 67800 | 67800 | 67800 | 67700 | 598 |
| 403 | 20240319 | 123700 | 14400917600 | 67800 | 67800 | 67900 | 67700 | 404 |
| 404 | 20240319 | 123600 | 14373541700 | 67800 | 67900 | 67900 | 67700 | 291 |
| 405 | 20240319 | 123500 | 14353818700 | 67800 | 67900 | 67900 | 67800 | 1531 |
| 406 | 20240319 | 123400 | 14250013000 | 67900 | 67800 | 67900 | 67800 | 183 |
| 407 | 20240319 | 123300 | 14237598800 | 67800 | 67900 | 67900 | 67800 | 196 |
| 408 | 20240319 | 123200 | 14224308000 | 67800 | 67900 | 67900 | 67800 | 197 |
| 409 | 20240319 | 123100 | 14210948300 | 67800 | 67900 | 67900 | 67800 | 115 |
| 410 | 20240319 | 123000 | 14203145900 | 67800 | 67800 | 67900 | 67800 | 1072 |
| 411 | 20240319 | 122900 | 14130402300 | 67800 | 67800 | 67900 | 67700 | 6644 |
| 412 | 20240319 | 122800 | 13679735800 | 67900 | 67900 | 67900 | 67800 | 335 |
| 413 | 20240319 | 122700 | 13657011200 | 67900 | 67800 | 67900 | 67800 | 405 |
| 414 | 20240319 | 122600 | 13629546700 | 67800 | 67900 | 67900 | 67800 | 684 |
| 415 | 20240319 | 122500 | 13583131400 | 67900 | 67800 | 67900 | 67800 | 246 |
| 416 | 20240319 | 122400 | 13566447500 | 67800 | 67900 | 67900 | 67800 | 440 |
| 417 | 20240319 | 122300 | 13536610400 | 67900 | 67800 | 67900 | 67800 | 336 |
| 418 | 20240319 | 122200 | 13513827300 | 67800 | 67800 | 67900 | 67800 | 370 |
| 419 | 20240319 | 122100 | 13488735100 | 67900 | 67900 | 68000 | 67800 | 164 |
| 420 | 20240319 | 122000 | 13477596100 | 67900 | 67900 | 68000 | 67800 | 994 |
| 421 | 20240319 | 121900 | 13410106100 | 67900 | 68000 | 68000 | 67900 | 593 |
| 422 | 20240319 | 121800 | 13369841000 | 68000 | 68000 | 68000 | 67900 | 635 |
| 423 | 20240319 | 121700 | 13326717500 | 68000 | 67900 | 68000 | 67900 | 2173 |
| 424 | 20240319 | 121600 | 13179160200 | 67900 | 67800 | 67900 | 67800 | 645 |
| 425 | 20240319 | 121500 | 13135427400 | 67900 | 67900 | 67900 | 67800 | 390 |
| 426 | 20240319 | 121400 | 13108976100 | 68000 | 68000 | 68000 | 67800 | 908 |
| 427 | 20240319 | 121300 | 13047320300 | 68000 | 68000 | 68000 | 67900 | 177 |
| 428 | 20240319 | 121200 | 13035300100 | 68000 | 68000 | 68000 | 67900 | 132 |
| 429 | 20240319 | 121100 | 13026329600 | 68000 | 68000 | 68000 | 67900 | 794 |
| 430 | 20240319 | 121000 | 12972366600 | 68000 | 68000 | 68000 | 67900 | 33 |
| 431 | 20240319 | 120900 | 12970122900 | 68000 | 67900 | 68000 | 67900 | 107 |
| 432 | 20240319 | 120800 | 12962857200 | 67900 | 67800 | 67900 | 67800 | 1756 |
| 433 | 20240319 | 120700 | 12843634200 | 67800 | 67900 | 67900 | 67800 | 236 |
| 434 | 20240319 | 120600 | 12827626800 | 67900 | 67900 | 67900 | 67800 | 486 |
| 435 | 20240319 | 120500 | 12794668500 | 67900 | 67900 | 67900 | 67800 | 170 |
| 436 | 20240319 | 120400 | 12783137100 | 67800 | 67900 | 67900 | 67800 | 402 |
| 437 | 20240319 | 120300 | 12755858300 | 67900 | 67800 | 67900 | 67800 | 252 |
| 438 | 20240319 | 120200 | 12738764400 | 67900 | 67900 | 67900 | 67800 | 1111 |
| 439 | 20240319 | 120100 | 12663358700 | 67800 | 67900 | 67900 | 67800 | 991 |
| 440 | 20240319 | 120000 | 12596135400 | 67900 | 67900 | 68000 | 67800 | 828 |
| 441 | 20240319 | 115900 | 12539966500 | 67900 | 67900 | 68000 | 67800 | 289 |
| 442 | 20240319 | 115800 | 12520344300 | 68000 | 67900 | 68000 | 67900 | 3771 |
| 443 | 20240319 | 115700 | 12264290100 | 68000 | 68000 | 68000 | 67900 | 55 |
| 444 | 20240319 | 115600 | 12260550300 | 67900 | 68000 | 68000 | 67900 | 391 |
| 445 | 20240319 | 115500 | 12233978600 | 68000 | 67900 | 68000 | 67900 | 395 |
| 446 | 20240319 | 115400 | 12207144000 | 68000 | 68000 | 68000 | 67900 | 88 |
| 447 | 20240319 | 115300 | 12201165300 | 68000 | 68000 | 68100 | 67900 | 375 |
| 448 | 20240319 | 115200 | 12175666300 | 68000 | 68000 | 68000 | 67900 | 444 |
| 449 | 20240319 | 115100 | 12145474400 | 68100 | 68100 | 68100 | 68000 | 184 |
| 450 | 20240319 | 115000 | 12132960700 | 68100 | 67900 | 68100 | 67900 | 256 |
| 451 | 20240319 | 114900 | 12115567100 | 68000 | 68000 | 68100 | 67900 | 841 |
| 452 | 20240319 | 114800 | 12058379200 | 68100 | 68000 | 68100 | 67900 | 2015 |
| 453 | 20240319 | 114700 | 11921369600 | 67900 | 68000 | 68100 | 67900 | 372 |
| 454 | 20240319 | 114600 | 11896083000 | 68000 | 68000 | 68100 | 68000 | 1514 |
| 455 | 20240319 | 114500 | 11793130300 | 68000 | 68100 | 68100 | 68000 | 489 |
| 456 | 20240319 | 114400 | 11759877100 | 68100 | 68100 | 68100 | 68000 | 386 |
| 457 | 20240319 | 114300 | 11733609200 | 68100 | 68000 | 68100 | 68000 | 78 |
| 458 | 20240319 | 114200 | 11728304600 | 68000 | 68100 | 68200 | 68000 | 385 |
| 459 | 20240319 | 114100 | 11702086000 | 68100 | 68300 | 68300 | 68100 | 689 |
| 460 | 20240319 | 114000 | 11655139900 | 68300 | 68300 | 68300 | 68200 | 322 |
| 461 | 20240319 | 113900 | 11633176300 | 68300 | 68200 | 68300 | 68200 | 1022 |
| 462 | 20240319 | 113800 | 11563447800 | 68200 | 68300 | 68300 | 68200 | 76 |
| 463 | 20240319 | 113700 | 11558260700 | 68300 | 68300 | 68300 | 68200 | 657 |
| 464 | 20240319 | 113600 | 11513387700 | 68300 | 68300 | 68300 | 68200 | 197 |
| 465 | 20240319 | 113500 | 11499949900 | 68300 | 68100 | 68300 | 68000 | 3108 |
| 466 | 20240319 | 113400 | 11288093500 | 68100 | 68100 | 68100 | 68000 | 185 |
| 467 | 20240319 | 113300 | 11275500600 | 68000 | 67900 | 68100 | 67900 | 1399 |
| 468 | 20240319 | 113200 | 11180367300 | 68000 | 67900 | 68000 | 67900 | 630 |
| 469 | 20240319 | 113100 | 11137544000 | 68000 | 68000 | 68000 | 67900 | 601 |
| 470 | 20240319 | 113000 | 11096714900 | 68000 | 68000 | 68000 | 67900 | 541 |
| 471 | 20240319 | 112900 | 11059979200 | 68000 | 67900 | 68000 | 67900 | 331 |
| 472 | 20240319 | 112800 | 11037502000 | 68000 | 68000 | 68000 | 67900 | 300 |
| 473 | 20240319 | 112700 | 11017128000 | 68000 | 68000 | 68000 | 67900 | 404 |
| 474 | 20240319 | 112600 | 10989682800 | 68000 | 68000 | 68000 | 67900 | 307 |
| 475 | 20240319 | 112500 | 10968818500 | 68000 | 68100 | 68100 | 67900 | 2337 |
| 476 | 20240319 | 112400 | 10809909400 | 68000 | 68100 | 68100 | 68000 | 76 |
| 477 | 20240319 | 112300 | 10804739500 | 68100 | 68000 | 68100 | 68000 | 235 |
| 478 | 20240319 | 112200 | 10788757400 | 68000 | 68000 | 68100 | 68000 | 126 |
| 479 | 20240319 | 112100 | 10780180700 | 68100 | 68100 | 68100 | 68000 | 1106 |
| 480 | 20240319 | 112000 | 10704883300 | 68000 | 68100 | 68100 | 68000 | 93 |
| 481 | 20240319 | 111900 | 10698558000 | 68100 | 68000 | 68100 | 68000 | 95 |
| 482 | 20240319 | 111800 | 10692096500 | 68100 | 68100 | 68100 | 68000 | 153 |
| 483 | 20240319 | 111700 | 10681687400 | 68100 | 68000 | 68100 | 68000 | 881 |
| 484 | 20240319 | 111600 | 10621771600 | 68000 | 67900 | 68000 | 67900 | 372 |
| 485 | 20240319 | 111500 | 10596476700 | 67900 | 68100 | 68100 | 67900 | 16991 |
| 486 | 20240319 | 111400 | 9442112900 | 68100 | 68000 | 68100 | 68000 | 1149 |
| 487 | 20240319 | 111300 | 9363894800 | 68100 | 68100 | 68100 | 68000 | 249 |
| 488 | 20240319 | 111200 | 9346957900 | 68000 | 68000 | 68100 | 68000 | 407 |
| 489 | 20240319 | 111100 | 9319273000 | 68100 | 68100 | 68100 | 68000 | 177 |
| 490 | 20240319 | 111000 | 9307233200 | 68100 | 68100 | 68100 | 68000 | 317 |
| 491 | 20240319 | 110900 | 9285662100 | 68100 | 68000 | 68100 | 68000 | 875 |
| 492 | 20240319 | 110800 | 9226105100 | 68100 | 68200 | 68200 | 68000 | 1531 |
| 493 | 20240319 | 110700 | 9121849500 | 68100 | 68200 | 68200 | 68100 | 230 |
| 494 | 20240319 | 110600 | 9106179900 | 68200 | 68200 | 68200 | 68100 | 76 |
| 495 | 20240319 | 110500 | 9101003000 | 68200 | 68100 | 68200 | 68000 | 760 |
| 496 | 20240319 | 110400 | 9049239400 | 68100 | 68200 | 68200 | 68100 | 95 |
| 497 | 20240319 | 110300 | 9042769700 | 68000 | 68100 | 68100 | 68000 | 1783 |
| 498 | 20240319 | 110200 | 8921350100 | 68000 | 68100 | 68100 | 68000 | 179 |
| 499 | 20240319 | 110100 | 8909160300 | 68000 | 68100 | 68100 | 68000 | 300 |
| 500 | 20240319 | 110000 | 8888751800 | 68100 | 68100 | 68200 | 68000 | 702 |
| 501 | 20240319 | 105900 | 8840949700 | 68100 | 68100 | 68100 | 68000 | 915 |
| 502 | 20240319 | 105800 | 8778660800 | 68100 | 68100 | 68200 | 68100 | 373 |
| 503 | 20240319 | 105700 | 8753247300 | 68200 | 68100 | 68200 | 68100 | 237 |
| 504 | 20240319 | 105600 | 8737100300 | 68100 | 68100 | 68200 | 68100 | 945 |
| 505 | 20240319 | 105500 | 8672737400 | 68100 | 68200 | 68200 | 68100 | 300 |
| 506 | 20240319 | 105400 | 8652306300 | 68200 | 68100 | 68200 | 68100 | 584 |
| 507 | 20240319 | 105300 | 8612532100 | 68100 | 68000 | 68200 | 68000 | 483 |
| 508 | 20240319 | 105200 | 8579668500 | 68000 | 68100 | 68200 | 68000 | 457 |
| 509 | 20240319 | 105100 | 8548557300 | 68100 | 68200 | 68200 | 68100 | 280 |
| 510 | 20240319 | 105000 | 8529486000 | 68200 | 68100 | 68200 | 68100 | 304 |
| 511 | 20240319 | 104900 | 8508782300 | 68100 | 68200 | 68200 | 68100 | 352 |
| 512 | 20240319 | 104800 | 8484808700 | 68200 | 68200 | 68200 | 68100 | 267 |
| 513 | 20240319 | 104700 | 8466604400 | 68100 | 68100 | 68200 | 68000 | 908 |
| 514 | 20240319 | 104600 | 8404766200 | 68100 | 68100 | 68100 | 68000 | 476 |
| 515 | 20240319 | 104500 | 8372390300 | 68100 | 68100 | 68200 | 68100 | 1802 |
| 516 | 20240319 | 104400 | 8249671300 | 68200 | 68200 | 68200 | 68100 | 328 |
| 517 | 20240319 | 104300 | 8227328500 | 68200 | 68200 | 68200 | 68100 | 239 |
| 518 | 20240319 | 104200 | 8211045300 | 68200 | 68200 | 68200 | 68100 | 144 |
| 519 | 20240319 | 104100 | 8201232900 | 68200 | 68100 | 68200 | 68100 | 80 |
| 520 | 20240319 | 104000 | 8195779900 | 68100 | 68200 | 68200 | 68100 | 106 |
| 521 | 20240319 | 103900 | 8188556600 | 68200 | 68100 | 68200 | 68100 | 148 |
| 522 | 20240319 | 103800 | 8178475200 | 68100 | 68000 | 68100 | 68000 | 1197 |
| 523 | 20240319 | 103700 | 8096965400 | 68100 | 68100 | 68100 | 68000 | 975 |
| 524 | 20240319 | 103600 | 8030572500 | 68100 | 68000 | 68100 | 68000 | 2809 |
| 525 | 20240319 | 103500 | 7839507300 | 68100 | 68200 | 68200 | 68000 | 1489 |
| 526 | 20240319 | 103400 | 7738195000 | 68100 | 68100 | 68200 | 68100 | 196 |
| 527 | 20240319 | 103300 | 7724842800 | 68100 | 68200 | 68200 | 68100 | 121 |
| 528 | 20240319 | 103200 | 7716601400 | 68200 | 68200 | 68200 | 68000 | 2239 |
| 529 | 20240319 | 103100 | 7564125300 | 68100 | 68200 | 68200 | 68100 | 343 |
| 530 | 20240319 | 103000 | 7540760700 | 68100 | 68200 | 68200 | 68100 | 213 |
| 531 | 20240319 | 102900 | 7526250500 | 68100 | 68200 | 68200 | 68100 | 114 |
| 532 | 20240319 | 102800 | 7518483600 | 68200 | 68200 | 68200 | 68100 | 203 |
| 533 | 20240319 | 102700 | 7504640000 | 68200 | 68200 | 68200 | 68100 | 627 |
| 534 | 20240319 | 102600 | 7461893900 | 68100 | 68300 | 68300 | 68100 | 217 |
| 535 | 20240319 | 102500 | 7447095100 | 68100 | 68100 | 68300 | 68000 | 1296 |
| 536 | 20240319 | 102400 | 7358751900 | 68100 | 68100 | 68200 | 68100 | 198 |
| 537 | 20240319 | 102300 | 7345265000 | 68100 | 68100 | 68200 | 68000 | 803 |
| 538 | 20240319 | 102200 | 7290617000 | 68100 | 68000 | 68200 | 68000 | 1612 |
| 539 | 20240319 | 102100 | 7180838600 | 68100 | 68200 | 68200 | 68100 | 4758 |
| 540 | 20240319 | 102000 | 6856619300 | 68200 | 68300 | 68300 | 68200 | 210 |
| 541 | 20240319 | 101900 | 6842289600 | 68300 | 68300 | 68300 | 68200 | 280 |
| 542 | 20240319 | 101800 | 6823169300 | 68300 | 68300 | 68300 | 68200 | 452 |
| 543 | 20240319 | 101700 | 6792300800 | 68300 | 68300 | 68300 | 68200 | 398 |
| 544 | 20240319 | 101600 | 6765125000 | 68300 | 68400 | 68400 | 68200 | 1131 |
| 545 | 20240319 | 101500 | 6687876100 | 68300 | 68300 | 68400 | 68200 | 429 |
| 546 | 20240319 | 101400 | 6658581900 | 68300 | 68400 | 68400 | 68200 | 270 |
| 547 | 20240319 | 101300 | 6640163800 | 68200 | 68400 | 68400 | 68200 | 522 |
| 548 | 20240319 | 101200 | 6604515500 | 68400 | 68300 | 68400 | 68300 | 543 |
| 549 | 20240319 | 101100 | 6567409100 | 68400 | 68400 | 68400 | 68300 | 138 |
| 550 | 20240319 | 101000 | 6557979000 | 68300 | 68400 | 68500 | 68300 | 815 |
| 551 | 20240319 | 100900 | 6502256300 | 68400 | 68500 | 68500 | 68400 | 312 |
| 552 | 20240319 | 100800 | 6480899700 | 68500 | 68400 | 68500 | 68400 | 647 |
| 553 | 20240319 | 100700 | 6436628900 | 68400 | 68500 | 68600 | 68400 | 1072 |
| 554 | 20240319 | 100600 | 6363225700 | 68600 | 68600 | 68600 | 68500 | 814 |
| 555 | 20240319 | 100500 | 6307457700 | 68600 | 68600 | 68600 | 68500 | 734 |
| 556 | 20240319 | 100400 | 6257112100 | 68600 | 68600 | 68600 | 68500 | 251 |
| 557 | 20240319 | 100300 | 6239903500 | 68600 | 68700 | 68700 | 68600 | 1811 |
| 558 | 20240319 | 100200 | 6115653800 | 68700 | 68700 | 68700 | 68600 | 58 |
| 559 | 20240319 | 100100 | 6111671800 | 68700 | 68500 | 68700 | 68500 | 3010 |
| 560 | 20240319 | 100000 | 5905333000 | 68500 | 68500 | 68500 | 68400 | 193 |
| 561 | 20240319 | 095900 | 5892124200 | 68500 | 68500 | 68500 | 68400 | 409 |
| 562 | 20240319 | 095800 | 5864136900 | 68500 | 68400 | 68500 | 68300 | 1823 |
| 563 | 20240319 | 095700 | 5739448500 | 68400 | 68300 | 68500 | 68200 | 2023 |
| 564 | 20240319 | 095600 | 5601137200 | 68300 | 68200 | 68300 | 68200 | 784 |
| 565 | 20240319 | 095500 | 5547663900 | 68100 | 68100 | 68200 | 68100 | 423 |
| 566 | 20240319 | 095400 | 5518856900 | 68100 | 68200 | 68200 | 68100 | 1826 |
| 567 | 20240319 | 095300 | 5394503200 | 68100 | 68100 | 68200 | 68100 | 822 |
| 568 | 20240319 | 095200 | 5338508500 | 68100 | 68200 | 68200 | 68100 | 504 |
| 569 | 20240319 | 095100 | 5304176100 | 68200 | 68200 | 68200 | 68100 | 412 |
| 570 | 20240319 | 095000 | 5276107000 | 68200 | 68200 | 68300 | 68200 | 3965 |
| 571 | 20240319 | 094900 | 5005689600 | 68300 | 68300 | 68300 | 68200 | 400 |
| 572 | 20240319 | 094800 | 4978370100 | 68300 | 68200 | 68300 | 68200 | 114 |
| 573 | 20240319 | 094700 | 4970587400 | 68300 | 68300 | 68300 | 68200 | 162 |
| 574 | 20240319 | 094600 | 4959523200 | 68200 | 68300 | 68300 | 68200 | 175 |
| 575 | 20240319 | 094500 | 4947579700 | 68300 | 68300 | 68300 | 68300 | 1294 |
| 576 | 20240319 | 094400 | 4859199500 | 68300 | 68200 | 68300 | 68200 | 1292 |
| 577 | 20240319 | 094300 | 4770968800 | 68300 | 68300 | 68300 | 68200 | 1029 |
| 578 | 20240319 | 094200 | 4700701200 | 68300 | 68300 | 68300 | 68200 | 200 |
| 579 | 20240319 | 094100 | 4687053400 | 68200 | 68300 | 68300 | 68200 | 185 |
| 580 | 20240319 | 094000 | 4674422700 | 68200 | 68300 | 68300 | 68200 | 339 |
| 581 | 20240319 | 093900 | 4651291700 | 68300 | 68300 | 68300 | 68200 | 174 |
| 582 | 20240319 | 093800 | 4639413400 | 68300 | 68300 | 68300 | 68300 | 954 |
| 583 | 20240319 | 093700 | 4574255200 | 68200 | 68100 | 68200 | 68100 | 2057 |
| 584 | 20240319 | 093600 | 4434001800 | 68100 | 68100 | 68200 | 68100 | 721 |
| 585 | 20240319 | 093500 | 4384896600 | 68100 | 68200 | 68200 | 68100 | 933 |
| 586 | 20240319 | 093400 | 4321336700 | 68200 | 68200 | 68200 | 68100 | 385 |
| 587 | 20240319 | 093300 | 4295100900 | 68100 | 68100 | 68200 | 68100 | 244 |
| 588 | 20240319 | 093200 | 4278483800 | 68100 | 68200 | 68200 | 68100 | 408 |
| 589 | 20240319 | 093100 | 4250692500 | 68200 | 68200 | 68200 | 68100 | 180 |
| 590 | 20240319 | 093000 | 4238419300 | 68200 | 68300 | 68300 | 68200 | 740 |
| 591 | 20240319 | 092900 | 4187944600 | 68300 | 68300 | 68300 | 68200 | 636 |
| 592 | 20240319 | 092800 | 4144554900 | 68200 | 68300 | 68300 | 68200 | 2064 |
| 593 | 20240319 | 092700 | 4003784200 | 68300 | 68300 | 68300 | 68200 | 394 |
| 594 | 20240319 | 092600 | 3976876700 | 68300 | 68300 | 68400 | 68300 | 2230 |
| 595 | 20240319 | 092500 | 3824515600 | 68300 | 68200 | 68400 | 68200 | 886 |
| 596 | 20240319 | 092400 | 3764006100 | 68300 | 68400 | 68400 | 68200 | 2464 |
| 597 | 20240319 | 092300 | 3595775200 | 68400 | 68500 | 68500 | 68300 | 2042 |
| 598 | 20240319 | 092200 | 3456057900 | 68500 | 68600 | 68600 | 68400 | 1799 |
| 599 | 20240319 | 092100 | 3332802000 | 68600 | 68700 | 68700 | 68600 | 2433 |
| 600 | 20240319 | 092000 | 3165849100 | 68700 | 68600 | 68800 | 68600 | 5981 |
| 601 | 20240319 | 091900 | 2755087200 | 68600 | 68600 | 68700 | 68500 | 1332 |
| 602 | 20240319 | 091800 | 2663663900 | 68700 | 68600 | 68700 | 68500 | 2498 |
| 603 | 20240319 | 091700 | 2492292400 | 68500 | 68700 | 68700 | 68500 | 3436 |
| 604 | 20240319 | 091600 | 2256361400 | 68600 | 68500 | 68700 | 68500 | 909 |
| 605 | 20240319 | 091500 | 2194012000 | 68600 | 68300 | 68600 | 68300 | 2431 |
| 606 | 20240319 | 091400 | 2027618000 | 68300 | 68300 | 68300 | 68200 | 1012 |
| 607 | 20240319 | 091300 | 1958509200 | 68300 | 68300 | 68400 | 68200 | 515 |
| 608 | 20240319 | 091200 | 1923342300 | 68300 | 68200 | 68300 | 68200 | 968 |
| 609 | 20240319 | 091100 | 1857242900 | 68200 | 68300 | 68300 | 68200 | 1011 |
| 610 | 20240319 | 091000 | 1788236800 | 68300 | 67900 | 68300 | 67900 | 2025 |
| 611 | 20240319 | 090900 | 1650500000 | 68000 | 68000 | 68000 | 67900 | 416 |
| 612 | 20240319 | 090800 | 1622244800 | 68000 | 68000 | 68100 | 67900 | 1805 |
| 613 | 20240319 | 090700 | 1499523900 | 68000 | 68100 | 68200 | 68000 | 1352 |
| 614 | 20240319 | 090600 | 1407476300 | 68100 | 68100 | 68200 | 68000 | 2081 |
| 615 | 20240319 | 090500 | 1265878300 | 68200 | 68200 | 68300 | 68100 | 2463 |
| 616 | 20240319 | 090400 | 1098111900 | 68200 | 68300 | 68300 | 68100 | 1889 |
| 617 | 20240319 | 090300 | 969260900 | 68300 | 68200 | 68300 | 68100 | 1309 |
| 618 | 20240319 | 090200 | 879987900 | 68200 | 68400 | 68500 | 68100 | 1881 |
| 619 | 20240319 | 090100 | 751519200 | 68500 | 68300 | 68600 | 68200 | 4932 |
| 620 | 20240319 | 090000 | 414354700 | 68400 | 68700 | 68700 | 68300 | 6039 |