33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 192300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 3 | 20240325 | 192200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 4 | 20240325 | 192100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 5 | 20240325 | 192000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 6 | 20240325 | 191900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 7 | 20240325 | 191800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 8 | 20240325 | 191700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 9 | 20240325 | 191600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 10 | 20240325 | 191500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 11 | 20240325 | 191400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 12 | 20240325 | 191300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 13 | 20240325 | 191200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 14 | 20240325 | 191100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 15 | 20240325 | 191000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 16 | 20240325 | 190900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 17 | 20240325 | 190800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 18 | 20240325 | 190700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 19 | 20240325 | 190600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 20 | 20240325 | 190500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 21 | 20240325 | 190400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 22 | 20240325 | 190300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 23 | 20240325 | 190200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 24 | 20240325 | 190100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 25 | 20240325 | 190000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 26 | 20240325 | 185900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 27 | 20240325 | 185800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 28 | 20240325 | 185700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 29 | 20240325 | 185600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 30 | 20240325 | 185500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 31 | 20240325 | 185400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 32 | 20240325 | 185300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 33 | 20240325 | 185200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 34 | 20240325 | 185100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 35 | 20240325 | 185000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 36 | 20240325 | 184900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 37 | 20240325 | 184800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 38 | 20240325 | 184700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 39 | 20240325 | 184600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 40 | 20240325 | 184500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 41 | 20240325 | 184400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 42 | 20240325 | 184300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 43 | 20240325 | 184200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 44 | 20240325 | 184100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 45 | 20240325 | 184000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 46 | 20240325 | 183900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 47 | 20240325 | 183800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 48 | 20240325 | 183700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 49 | 20240325 | 183600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 50 | 20240325 | 183500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 51 | 20240325 | 183400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 52 | 20240325 | 183300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 53 | 20240325 | 183200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 54 | 20240325 | 183100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 55 | 20240325 | 183000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 56 | 20240325 | 182900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 57 | 20240325 | 182800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 58 | 20240325 | 182700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 59 | 20240325 | 182600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 60 | 20240325 | 182500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 61 | 20240325 | 182400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 62 | 20240325 | 182300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 63 | 20240325 | 182200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 64 | 20240325 | 182100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 65 | 20240325 | 182000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 66 | 20240325 | 181900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 67 | 20240325 | 181800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 68 | 20240325 | 181700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 69 | 20240325 | 181600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 70 | 20240325 | 181500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 71 | 20240325 | 181400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 72 | 20240325 | 181300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 73 | 20240325 | 181200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 74 | 20240325 | 181100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 75 | 20240325 | 181000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 76 | 20240325 | 180900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 77 | 20240325 | 180800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 78 | 20240325 | 180700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 79 | 20240325 | 180600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 80 | 20240325 | 180500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 81 | 20240325 | 180400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 82 | 20240325 | 180300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 83 | 20240325 | 180200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 84 | 20240325 | 180100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 85 | 20240325 | 180000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 86 | 20240325 | 175900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 87 | 20240325 | 175800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 88 | 20240325 | 175700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 89 | 20240325 | 175600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 90 | 20240325 | 175500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 91 | 20240325 | 175400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 92 | 20240325 | 175300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 93 | 20240325 | 175200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 94 | 20240325 | 175100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 95 | 20240325 | 175000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 96 | 20240325 | 174900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 97 | 20240325 | 174800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 98 | 20240325 | 174700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 99 | 20240325 | 174600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 100 | 20240325 | 174500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 101 | 20240325 | 174400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 102 | 20240325 | 174300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 103 | 20240325 | 174200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 104 | 20240325 | 174100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 105 | 20240325 | 174000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 106 | 20240325 | 173900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 107 | 20240325 | 173800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 108 | 20240325 | 173700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 109 | 20240325 | 173600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 110 | 20240325 | 173500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 111 | 20240325 | 173400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 112 | 20240325 | 173300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 113 | 20240325 | 173200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 114 | 20240325 | 173100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 115 | 20240325 | 173000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 116 | 20240325 | 172900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 117 | 20240325 | 172800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 118 | 20240325 | 172700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 119 | 20240325 | 172600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 120 | 20240325 | 172500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 121 | 20240325 | 172400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 122 | 20240325 | 172300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 123 | 20240325 | 172200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 124 | 20240325 | 172100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 125 | 20240325 | 172000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 126 | 20240325 | 171900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 127 | 20240325 | 171800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 128 | 20240325 | 171700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 129 | 20240325 | 171600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 130 | 20240325 | 171500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 131 | 20240325 | 171400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 132 | 20240325 | 171300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 133 | 20240325 | 171200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 134 | 20240325 | 171100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 135 | 20240325 | 171000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 136 | 20240325 | 170900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 137 | 20240325 | 170800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 138 | 20240325 | 170700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 139 | 20240325 | 170600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 140 | 20240325 | 170500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 141 | 20240325 | 170400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 142 | 20240325 | 170300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 143 | 20240325 | 170200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 144 | 20240325 | 170100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 145 | 20240325 | 170000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 146 | 20240325 | 165900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 147 | 20240325 | 165800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 148 | 20240325 | 165700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 149 | 20240325 | 165600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 150 | 20240325 | 165500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 151 | 20240325 | 165400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 152 | 20240325 | 165300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 153 | 20240325 | 165200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 154 | 20240325 | 165100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 155 | 20240325 | 165000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 156 | 20240325 | 164900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 157 | 20240325 | 164800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 158 | 20240325 | 164700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 159 | 20240325 | 164600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 160 | 20240325 | 164500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 161 | 20240325 | 164400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 162 | 20240325 | 164300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 163 | 20240325 | 164200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 164 | 20240325 | 164100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 165 | 20240325 | 164000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 166 | 20240325 | 163900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 167 | 20240325 | 163800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 168 | 20240325 | 163700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 169 | 20240325 | 163600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 170 | 20240325 | 163500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 171 | 20240325 | 163400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 172 | 20240325 | 163300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 173 | 20240325 | 163200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 174 | 20240325 | 163100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 175 | 20240325 | 163000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 176 | 20240325 | 162900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 177 | 20240325 | 162800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 178 | 20240325 | 162700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 179 | 20240325 | 162600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 180 | 20240325 | 162500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 181 | 20240325 | 162400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 182 | 20240325 | 162300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 183 | 20240325 | 162200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 184 | 20240325 | 162100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 185 | 20240325 | 162000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 186 | 20240325 | 161900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 187 | 20240325 | 161800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 188 | 20240325 | 161700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 189 | 20240325 | 161600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 190 | 20240325 | 161500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 191 | 20240325 | 161400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 192 | 20240325 | 161300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 193 | 20240325 | 161200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 194 | 20240325 | 161100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 195 | 20240325 | 161000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 196 | 20240325 | 160900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 197 | 20240325 | 160800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 198 | 20240325 | 160700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 199 | 20240325 | 160600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 200 | 20240325 | 160500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 201 | 20240325 | 160400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 202 | 20240325 | 160300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 203 | 20240325 | 160200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 204 | 20240325 | 160100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 205 | 20240325 | 160000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 206 | 20240325 | 155900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 207 | 20240325 | 155800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 208 | 20240325 | 155700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 209 | 20240325 | 155600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 210 | 20240325 | 155500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 211 | 20240325 | 155400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 212 | 20240325 | 155300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 213 | 20240325 | 155200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 214 | 20240325 | 155100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 215 | 20240325 | 155000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 216 | 20240325 | 154900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 217 | 20240325 | 154800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 218 | 20240325 | 154700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 219 | 20240325 | 154600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 220 | 20240325 | 154500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 221 | 20240325 | 154400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 222 | 20240325 | 154300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 223 | 20240325 | 154200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 224 | 20240325 | 154100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 225 | 20240325 | 154000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 226 | 20240325 | 153900 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 227 | 20240325 | 153800 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 228 | 20240325 | 153700 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 229 | 20240325 | 153600 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 230 | 20240325 | 153500 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 231 | 20240325 | 153400 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 232 | 20240325 | 153300 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 233 | 20240325 | 153200 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 234 | 20240325 | 153100 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 0 |
| 235 | 20240325 | 153000 | 9687844600 | 79100 | 79100 | 79100 | 79100 | 3909 |
| 236 | 20240325 | 152900 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 237 | 20240325 | 152800 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 238 | 20240325 | 152700 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 239 | 20240325 | 152600 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 240 | 20240325 | 152500 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 241 | 20240325 | 152400 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 242 | 20240325 | 152300 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 243 | 20240325 | 152200 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 244 | 20240325 | 152100 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 245 | 20240325 | 152000 | 9378642700 | 79500 | 79500 | 79500 | 79500 | 0 |
| 246 | 20240325 | 151900 | 9378642700 | 79500 | 79400 | 79500 | 79200 | 878 |
| 247 | 20240325 | 151800 | 9308986600 | 79300 | 79300 | 79400 | 79300 | 210 |
| 248 | 20240325 | 151700 | 9292332600 | 79300 | 79200 | 79400 | 79200 | 813 |
| 249 | 20240325 | 151600 | 9227820500 | 79300 | 79200 | 79300 | 79100 | 795 |
| 250 | 20240325 | 151500 | 9164830100 | 79100 | 79100 | 79200 | 79100 | 475 |
| 251 | 20240325 | 151400 | 9127247600 | 79100 | 79100 | 79200 | 79100 | 49 |
| 252 | 20240325 | 151300 | 9123370500 | 79100 | 79100 | 79200 | 79100 | 231 |
| 253 | 20240325 | 151200 | 9105090200 | 79200 | 79100 | 79200 | 79100 | 572 |
| 254 | 20240325 | 151100 | 9059843900 | 79100 | 79200 | 79200 | 79100 | 47 |
| 255 | 20240325 | 151000 | 9056126100 | 79100 | 79100 | 79200 | 79100 | 264 |
| 256 | 20240325 | 150900 | 9035225700 | 79100 | 79200 | 79200 | 79100 | 133 |
| 257 | 20240325 | 150800 | 9024696200 | 79200 | 79100 | 79200 | 79100 | 263 |
| 258 | 20240325 | 150700 | 9003872600 | 79100 | 79200 | 79300 | 79100 | 375 |
| 259 | 20240325 | 150600 | 8974174200 | 79200 | 79400 | 79400 | 79200 | 1433 |
| 260 | 20240325 | 150500 | 8860522500 | 79300 | 79400 | 79500 | 79300 | 86 |
| 261 | 20240325 | 150400 | 8853694600 | 79400 | 79300 | 79400 | 79200 | 24 |
| 262 | 20240325 | 150300 | 8851789700 | 79400 | 79300 | 79400 | 79300 | 153 |
| 263 | 20240325 | 150200 | 8839656600 | 79300 | 79400 | 79500 | 79300 | 128 |
| 264 | 20240325 | 150100 | 8829500100 | 79300 | 79400 | 79400 | 79300 | 416 |
| 265 | 20240325 | 150000 | 8796479700 | 79400 | 79600 | 79600 | 79400 | 706 |
| 266 | 20240325 | 145900 | 8740350700 | 79600 | 79600 | 79600 | 79500 | 244 |
| 267 | 20240325 | 145800 | 8720928700 | 79500 | 79500 | 79500 | 79400 | 647 |
| 268 | 20240325 | 145700 | 8669492400 | 79500 | 79500 | 79500 | 79400 | 282 |
| 269 | 20240325 | 145600 | 8647084500 | 79500 | 79500 | 79500 | 79400 | 262 |
| 270 | 20240325 | 145500 | 8626256600 | 79500 | 79600 | 79600 | 79400 | 612 |
| 271 | 20240325 | 145400 | 8577595700 | 79600 | 79600 | 79600 | 79500 | 346 |
| 272 | 20240325 | 145300 | 8550069500 | 79600 | 79400 | 79600 | 79300 | 4573 |
| 273 | 20240325 | 145200 | 8186364300 | 79400 | 79300 | 79400 | 79300 | 276 |
| 274 | 20240325 | 145100 | 8164468200 | 79400 | 79500 | 79500 | 79400 | 359 |
| 275 | 20240325 | 145000 | 8135938400 | 79500 | 79600 | 79600 | 79400 | 204 |
| 276 | 20240325 | 144900 | 8119717400 | 79600 | 79600 | 79600 | 79400 | 217 |
| 277 | 20240325 | 144800 | 8102448600 | 79600 | 79500 | 79600 | 79500 | 301 |
| 278 | 20240325 | 144700 | 8078495900 | 79600 | 79600 | 79600 | 79400 | 332 |
| 279 | 20240325 | 144600 | 8052084900 | 79600 | 79500 | 79600 | 79500 | 197 |
| 280 | 20240325 | 144500 | 8036412900 | 79500 | 79500 | 79600 | 79400 | 574 |
| 281 | 20240325 | 144400 | 7990767400 | 79500 | 79500 | 79500 | 79400 | 53 |
| 282 | 20240325 | 144300 | 7986554000 | 79500 | 79500 | 79500 | 79400 | 141 |
| 283 | 20240325 | 144200 | 7975346400 | 79500 | 79600 | 79600 | 79500 | 809 |
| 284 | 20240325 | 144100 | 7911028300 | 79600 | 79600 | 79600 | 79600 | 65 |
| 285 | 20240325 | 144000 | 7905854300 | 79600 | 79600 | 79700 | 79600 | 646 |
| 286 | 20240325 | 143900 | 7854429200 | 79500 | 79600 | 79700 | 79500 | 1396 |
| 287 | 20240325 | 143800 | 7743305700 | 79600 | 79600 | 79600 | 79500 | 180 |
| 288 | 20240325 | 143700 | 7728979100 | 79600 | 79700 | 79700 | 79500 | 257 |
| 289 | 20240325 | 143600 | 7708525400 | 79700 | 79600 | 79700 | 79600 | 299 |
| 290 | 20240325 | 143500 | 7684711000 | 79600 | 79700 | 79700 | 79600 | 281 |
| 291 | 20240325 | 143400 | 7662335600 | 79600 | 79600 | 79700 | 79600 | 303 |
| 292 | 20240325 | 143300 | 7638207800 | 79600 | 79600 | 79700 | 79600 | 383 |
| 293 | 20240325 | 143200 | 7607718500 | 79700 | 79700 | 79700 | 79600 | 310 |
| 294 | 20240325 | 143100 | 7583035100 | 79700 | 79500 | 79700 | 79400 | 3701 |
| 295 | 20240325 | 143000 | 7288656700 | 79400 | 79400 | 79500 | 79400 | 590 |
| 296 | 20240325 | 142900 | 7241805000 | 79400 | 79400 | 79400 | 79300 | 855 |
| 297 | 20240325 | 142800 | 7173918300 | 79400 | 79200 | 79400 | 79100 | 3015 |
| 298 | 20240325 | 142700 | 6934930100 | 79200 | 79200 | 79300 | 79100 | 401 |
| 299 | 20240325 | 142600 | 6903169100 | 79300 | 79200 | 79300 | 79200 | 41 |
| 300 | 20240325 | 142500 | 6899919600 | 79200 | 79300 | 79300 | 79200 | 200 |
| 301 | 20240325 | 142400 | 6884062200 | 79200 | 79300 | 79300 | 79200 | 371 |
| 302 | 20240325 | 142300 | 6854663600 | 79200 | 79200 | 79300 | 79200 | 410 |
| 303 | 20240325 | 142200 | 6822157900 | 79200 | 79200 | 79300 | 79200 | 257 |
| 304 | 20240325 | 142100 | 6801794000 | 79200 | 78800 | 79300 | 78700 | 7949 |
| 305 | 20240325 | 142000 | 6173820800 | 78800 | 78800 | 78800 | 78800 | 105 |
| 306 | 20240325 | 141900 | 6165546800 | 78700 | 78800 | 78800 | 78700 | 44 |
| 307 | 20240325 | 141800 | 6162081500 | 78800 | 78800 | 78800 | 78700 | 79 |
| 308 | 20240325 | 141700 | 6155859600 | 78700 | 78700 | 78800 | 78700 | 161 |
| 309 | 20240325 | 141600 | 6143175700 | 78800 | 78800 | 78800 | 78700 | 30 |
| 310 | 20240325 | 141500 | 6140812600 | 78800 | 78800 | 78800 | 78700 | 112 |
| 311 | 20240325 | 141400 | 6131988700 | 78800 | 78700 | 78800 | 78700 | 154 |
| 312 | 20240325 | 141300 | 6119855300 | 78700 | 78800 | 78800 | 78700 | 44 |
| 313 | 20240325 | 141200 | 6116389100 | 78700 | 78800 | 78800 | 78700 | 12 |
| 314 | 20240325 | 141100 | 6115444100 | 78800 | 78800 | 78800 | 78700 | 111 |
| 315 | 20240325 | 141000 | 6106697500 | 78800 | 78800 | 78800 | 78700 | 440 |
| 316 | 20240325 | 140900 | 6072025600 | 78800 | 78800 | 78800 | 78700 | 80 |
| 317 | 20240325 | 140800 | 6065723000 | 78800 | 78800 | 78800 | 78800 | 29 |
| 318 | 20240325 | 140700 | 6063437800 | 78700 | 78700 | 78700 | 78600 | 453 |
| 319 | 20240325 | 140600 | 6027787200 | 78700 | 78700 | 78700 | 78600 | 86 |
| 320 | 20240325 | 140500 | 6021019200 | 78600 | 78600 | 78700 | 78600 | 63 |
| 321 | 20240325 | 140400 | 6016061300 | 78700 | 78700 | 78700 | 78700 | 54 |
| 322 | 20240325 | 140300 | 6011811500 | 78700 | 78700 | 78700 | 78600 | 87 |
| 323 | 20240325 | 140200 | 6004964700 | 78700 | 78700 | 78700 | 78600 | 740 |
| 324 | 20240325 | 140100 | 5946800200 | 78700 | 78700 | 78700 | 78700 | 25 |
| 325 | 20240325 | 140000 | 5944832700 | 78600 | 78700 | 78700 | 78600 | 168 |
| 326 | 20240325 | 135900 | 5931611200 | 78600 | 78700 | 78700 | 78600 | 259 |
| 327 | 20240325 | 135800 | 5911241900 | 78700 | 78700 | 78700 | 78600 | 34 |
| 328 | 20240325 | 135700 | 5908567300 | 78700 | 78700 | 78700 | 78600 | 109 |
| 329 | 20240325 | 135600 | 5899989800 | 78700 | 78700 | 78700 | 78600 | 66 |
| 330 | 20240325 | 135500 | 5894795700 | 78700 | 78700 | 78700 | 78700 | 80 |
| 331 | 20240325 | 135400 | 5888499700 | 78700 | 78800 | 78800 | 78700 | 49 |
| 332 | 20240325 | 135300 | 5884641400 | 78700 | 78800 | 78800 | 78700 | 588 |
| 333 | 20240325 | 135200 | 5838315400 | 78800 | 78700 | 78800 | 78600 | 75 |
| 334 | 20240325 | 135100 | 5832408600 | 78700 | 78700 | 78700 | 78700 | 36 |
| 335 | 20240325 | 135000 | 5829575400 | 78700 | 78700 | 78700 | 78600 | 55 |
| 336 | 20240325 | 134900 | 5825249100 | 78700 | 78600 | 78700 | 78600 | 378 |
| 337 | 20240325 | 134800 | 5795501800 | 78700 | 78600 | 78700 | 78600 | 203 |
| 338 | 20240325 | 134700 | 5779541000 | 78700 | 78700 | 78700 | 78600 | 28 |
| 339 | 20240325 | 134600 | 5777338300 | 78700 | 78600 | 78700 | 78600 | 105 |
| 340 | 20240325 | 134500 | 5769076800 | 78700 | 78700 | 78700 | 78600 | 63 |
| 341 | 20240325 | 134400 | 5764119700 | 78700 | 78800 | 78800 | 78700 | 27 |
| 342 | 20240325 | 134300 | 5761993800 | 78800 | 78700 | 78800 | 78700 | 135 |
| 343 | 20240325 | 134200 | 5751360200 | 78800 | 78700 | 78800 | 78700 | 18 |
| 344 | 20240325 | 134100 | 5749943100 | 78800 | 78800 | 78800 | 78700 | 151 |
| 345 | 20240325 | 134000 | 5738046000 | 78700 | 78700 | 78800 | 78700 | 68 |
| 346 | 20240325 | 133900 | 5732691200 | 78800 | 78800 | 78800 | 78700 | 143 |
| 347 | 20240325 | 133800 | 5721422900 | 78800 | 78700 | 78800 | 78700 | 131 |
| 348 | 20240325 | 133700 | 5711106600 | 78800 | 78800 | 78800 | 78700 | 20 |
| 349 | 20240325 | 133600 | 5709530700 | 78800 | 78800 | 78800 | 78700 | 37 |
| 350 | 20240325 | 133500 | 5706616100 | 78800 | 78700 | 78800 | 78700 | 72 |
| 351 | 20240325 | 133400 | 5700949300 | 78700 | 78800 | 78800 | 78700 | 9 |
| 352 | 20240325 | 133300 | 5700240500 | 78800 | 78800 | 78800 | 78800 | 63 |
| 353 | 20240325 | 133200 | 5695276100 | 78800 | 78700 | 78800 | 78700 | 63 |
| 354 | 20240325 | 133100 | 5690317200 | 78700 | 78700 | 78700 | 78600 | 748 |
| 355 | 20240325 | 133000 | 5631523400 | 78700 | 78700 | 78700 | 78600 | 121 |
| 356 | 20240325 | 132900 | 5622005800 | 78700 | 78800 | 78800 | 78600 | 254 |
| 357 | 20240325 | 132800 | 5602015600 | 78700 | 78800 | 78800 | 78700 | 8 |
| 358 | 20240325 | 132700 | 5601385300 | 78800 | 78800 | 78800 | 78700 | 101 |
| 359 | 20240325 | 132600 | 5593430200 | 78800 | 78700 | 78800 | 78600 | 462 |
| 360 | 20240325 | 132500 | 5557069100 | 78700 | 78700 | 78700 | 78700 | 19 |
| 361 | 20240325 | 132400 | 5555573800 | 78700 | 78700 | 78700 | 78600 | 91 |
| 362 | 20240325 | 132300 | 5548413200 | 78600 | 78700 | 78800 | 78600 | 72 |
| 363 | 20240325 | 132200 | 5542746500 | 78900 | 78900 | 78900 | 78800 | 54 |
| 364 | 20240325 | 132100 | 5538488800 | 78700 | 78700 | 78900 | 78700 | 67 |
| 365 | 20240325 | 132000 | 5533209200 | 78800 | 78800 | 78800 | 78800 | 6 |
| 366 | 20240325 | 131900 | 5532736400 | 78800 | 78700 | 78900 | 78700 | 419 |
| 367 | 20240325 | 131800 | 5499683300 | 78600 | 78700 | 78700 | 78600 | 164 |
| 368 | 20240325 | 131700 | 5486778600 | 78700 | 78900 | 78900 | 78600 | 462 |
| 369 | 20240325 | 131600 | 5450418700 | 78900 | 78900 | 78900 | 78700 | 15 |
| 370 | 20240325 | 131500 | 5449235400 | 78900 | 78800 | 78900 | 78700 | 149 |
| 371 | 20240325 | 131400 | 5437486400 | 78900 | 78700 | 78900 | 78700 | 179 |
| 372 | 20240325 | 131300 | 5423390400 | 78800 | 78900 | 78900 | 78800 | 77 |
| 373 | 20240325 | 131200 | 5417316000 | 78900 | 78900 | 78900 | 78700 | 38 |
| 374 | 20240325 | 131100 | 5414318500 | 78900 | 78700 | 78900 | 78700 | 32 |
| 375 | 20240325 | 131000 | 5411796600 | 78900 | 78700 | 78900 | 78700 | 1370 |
| 376 | 20240325 | 130900 | 5303860600 | 78800 | 78800 | 78800 | 78700 | 44 |
| 377 | 20240325 | 130800 | 5300393500 | 78800 | 78700 | 78800 | 78600 | 651 |
| 378 | 20240325 | 130700 | 5249158800 | 78700 | 78700 | 78700 | 78600 | 92 |
| 379 | 20240325 | 130600 | 5241920600 | 78600 | 78700 | 78700 | 78600 | 120 |
| 380 | 20240325 | 130500 | 5232486700 | 78700 | 78700 | 78700 | 78600 | 141 |
| 381 | 20240325 | 130400 | 5221400000 | 78700 | 78700 | 78700 | 78600 | 77 |
| 382 | 20240325 | 130300 | 5215340200 | 78700 | 78600 | 78700 | 78600 | 96 |
| 383 | 20240325 | 130200 | 5207794000 | 78700 | 78700 | 78700 | 78700 | 45 |
| 384 | 20240325 | 130100 | 5204252500 | 78700 | 78700 | 78700 | 78600 | 74 |
| 385 | 20240325 | 130000 | 5198429600 | 78700 | 78800 | 78800 | 78600 | 49 |
| 386 | 20240325 | 125900 | 5194574100 | 78700 | 78800 | 78800 | 78700 | 96 |
| 387 | 20240325 | 125800 | 5187011700 | 78800 | 78700 | 78800 | 78700 | 18 |
| 388 | 20240325 | 125700 | 5185594600 | 78700 | 78800 | 78800 | 78700 | 21 |
| 389 | 20240325 | 125600 | 5183941200 | 78800 | 78700 | 78800 | 78600 | 157 |
| 390 | 20240325 | 125500 | 5171581700 | 78700 | 78800 | 78800 | 78700 | 659 |
| 391 | 20240325 | 125400 | 5119716600 | 78800 | 78800 | 78800 | 78700 | 5 |
| 392 | 20240325 | 125300 | 5119322700 | 78800 | 78800 | 78800 | 78800 | 62 |
| 393 | 20240325 | 125200 | 5114437100 | 78800 | 78900 | 78900 | 78700 | 56 |
| 394 | 20240325 | 125100 | 5110024500 | 78800 | 78900 | 78900 | 78800 | 239 |
| 395 | 20240325 | 125000 | 5091189000 | 78900 | 78900 | 78900 | 78800 | 70 |
| 396 | 20240325 | 124900 | 5085666900 | 78800 | 78800 | 78900 | 78800 | 128 |
| 397 | 20240325 | 124800 | 5075580300 | 78800 | 78900 | 78900 | 78800 | 118 |
| 398 | 20240325 | 124700 | 5066278600 | 78900 | 78800 | 78900 | 78800 | 99 |
| 399 | 20240325 | 124600 | 5058471500 | 78900 | 78900 | 78900 | 78900 | 5 |
| 400 | 20240325 | 124500 | 5058077000 | 78800 | 78900 | 78900 | 78800 | 75 |
| 401 | 20240325 | 124400 | 5052160100 | 78800 | 78900 | 78900 | 78800 | 40 |
| 402 | 20240325 | 124300 | 5049004300 | 78900 | 78900 | 78900 | 78900 | 4 |
| 403 | 20240325 | 124200 | 5048688700 | 78900 | 78800 | 78900 | 78800 | 412 |
| 404 | 20240325 | 124100 | 5016182900 | 78900 | 78900 | 78900 | 78800 | 72 |
| 405 | 20240325 | 124000 | 5010507100 | 78800 | 78800 | 78900 | 78800 | 305 |
| 406 | 20240325 | 123900 | 4986442800 | 78900 | 78700 | 78900 | 78700 | 89 |
| 407 | 20240325 | 123800 | 4979426900 | 78700 | 78800 | 78800 | 78700 | 48 |
| 408 | 20240325 | 123700 | 4975646500 | 78800 | 78800 | 78800 | 78800 | 94 |
| 409 | 20240325 | 123600 | 4968239300 | 78800 | 78800 | 78800 | 78700 | 116 |
| 410 | 20240325 | 123500 | 4959103600 | 78700 | 78700 | 78800 | 78700 | 109 |
| 411 | 20240325 | 123400 | 4950524700 | 78800 | 78800 | 78800 | 78700 | 34 |
| 412 | 20240325 | 123300 | 4947845600 | 78800 | 78700 | 78800 | 78700 | 68 |
| 413 | 20240325 | 123200 | 4942487800 | 78700 | 78800 | 78800 | 78700 | 63 |
| 414 | 20240325 | 123100 | 4937528600 | 78800 | 78900 | 78900 | 78800 | 165 |
| 415 | 20240325 | 123000 | 4924520300 | 78900 | 78800 | 78900 | 78800 | 107 |
| 416 | 20240325 | 122900 | 4916086500 | 78900 | 78900 | 78900 | 78900 | 7 |
| 417 | 20240325 | 122800 | 4915534200 | 78900 | 78900 | 78900 | 78800 | 83 |
| 418 | 20240325 | 122700 | 4908987100 | 78800 | 78700 | 78900 | 78700 | 142 |
| 419 | 20240325 | 122600 | 4897798000 | 78800 | 78800 | 78800 | 78700 | 22 |
| 420 | 20240325 | 122500 | 4896065200 | 78800 | 78800 | 78900 | 78800 | 85 |
| 421 | 20240325 | 122400 | 4889360900 | 78800 | 78800 | 78900 | 78800 | 17 |
| 422 | 20240325 | 122300 | 4888020600 | 78900 | 78900 | 78900 | 78800 | 92 |
| 423 | 20240325 | 122200 | 4880768300 | 78900 | 78900 | 78900 | 78900 | 73 |
| 424 | 20240325 | 122100 | 4875008600 | 78900 | 78900 | 78900 | 78800 | 276 |
| 425 | 20240325 | 122000 | 4853259200 | 78800 | 78900 | 78900 | 78800 | 158 |
| 426 | 20240325 | 121900 | 4840806800 | 78800 | 78700 | 78900 | 78700 | 198 |
| 427 | 20240325 | 121800 | 4825208800 | 78700 | 78800 | 78800 | 78700 | 44 |
| 428 | 20240325 | 121700 | 4821745700 | 78800 | 78800 | 78900 | 78800 | 86 |
| 429 | 20240325 | 121600 | 4814963300 | 78600 | 78700 | 78800 | 78600 | 154 |
| 430 | 20240325 | 121500 | 4802854400 | 78700 | 78800 | 78900 | 78700 | 13 |
| 431 | 20240325 | 121400 | 4801829400 | 78600 | 78700 | 78900 | 78600 | 270 |
| 432 | 20240325 | 121300 | 4780587500 | 78700 | 78800 | 78800 | 78700 | 754 |
| 433 | 20240325 | 121200 | 4721243800 | 78800 | 78800 | 78800 | 78800 | 12 |
| 434 | 20240325 | 121100 | 4720298200 | 78800 | 78800 | 78800 | 78700 | 497 |
| 435 | 20240325 | 121000 | 4681135100 | 78800 | 78900 | 78900 | 78800 | 40 |
| 436 | 20240325 | 120900 | 4677979200 | 78800 | 78900 | 78900 | 78800 | 20 |
| 437 | 20240325 | 120800 | 4676402000 | 78900 | 78900 | 78900 | 78900 | 89 |
| 438 | 20240325 | 120700 | 4669379900 | 78900 | 78900 | 78900 | 78800 | 17 |
| 439 | 20240325 | 120600 | 4668038800 | 78900 | 78900 | 78900 | 78900 | 31 |
| 440 | 20240325 | 120500 | 4665592900 | 78800 | 78800 | 78900 | 78800 | 113 |
| 441 | 20240325 | 120400 | 4656682600 | 78900 | 78900 | 78900 | 78900 | 28 |
| 442 | 20240325 | 120300 | 4654473400 | 78900 | 78900 | 78900 | 78800 | 100 |
| 443 | 20240325 | 120200 | 4646584500 | 78900 | 78800 | 78900 | 78800 | 377 |
| 444 | 20240325 | 120100 | 4616869200 | 78900 | 78900 | 78900 | 78900 | 6 |
| 445 | 20240325 | 120000 | 4616395800 | 78900 | 78900 | 79000 | 78800 | 439 |
| 446 | 20240325 | 115900 | 4581758600 | 78900 | 78800 | 78900 | 78800 | 164 |
| 447 | 20240325 | 115800 | 4568829300 | 78800 | 78800 | 78900 | 78800 | 21 |
| 448 | 20240325 | 115700 | 4567173500 | 78900 | 78900 | 78900 | 78800 | 82 |
| 449 | 20240325 | 115600 | 4560704400 | 78900 | 78800 | 78900 | 78800 | 941 |
| 450 | 20240325 | 115500 | 4486464700 | 78900 | 78800 | 78900 | 78800 | 182 |
| 451 | 20240325 | 115400 | 4472118200 | 78800 | 78800 | 78800 | 78800 | 83 |
| 452 | 20240325 | 115300 | 4465577800 | 78800 | 78800 | 78800 | 78800 | 14 |
| 453 | 20240325 | 115200 | 4464474600 | 78800 | 78800 | 78800 | 78700 | 963 |
| 454 | 20240325 | 115100 | 4388590300 | 78800 | 78700 | 78800 | 78700 | 199 |
| 455 | 20240325 | 115000 | 4372922700 | 78700 | 78700 | 78700 | 78600 | 58 |
| 456 | 20240325 | 114900 | 4368358200 | 78700 | 78700 | 78700 | 78600 | 90 |
| 457 | 20240325 | 114800 | 4361275600 | 78600 | 78600 | 78700 | 78600 | 20 |
| 458 | 20240325 | 114700 | 4359703300 | 78600 | 78700 | 78700 | 78600 | 3 |
| 459 | 20240325 | 114600 | 4359467300 | 78800 | 78800 | 78800 | 78600 | 148 |
| 460 | 20240325 | 114500 | 4347809700 | 78800 | 78800 | 78800 | 78700 | 224 |
| 461 | 20240325 | 114400 | 4330168500 | 78800 | 78700 | 78800 | 78700 | 68 |
| 462 | 20240325 | 114300 | 4324810900 | 78700 | 78700 | 78800 | 78700 | 122 |
| 463 | 20240325 | 114200 | 4315203600 | 78800 | 78500 | 78800 | 78500 | 265 |
| 464 | 20240325 | 114100 | 4294334300 | 78500 | 78600 | 78800 | 78500 | 1469 |
| 465 | 20240325 | 114000 | 4178782500 | 78700 | 78700 | 78700 | 78600 | 78 |
| 466 | 20240325 | 113900 | 4172644300 | 78700 | 78600 | 78700 | 78600 | 81 |
| 467 | 20240325 | 113800 | 4166271400 | 78600 | 78600 | 78700 | 78600 | 151 |
| 468 | 20240325 | 113700 | 4154402500 | 78700 | 78600 | 78700 | 78600 | 113 |
| 469 | 20240325 | 113600 | 4145513200 | 78700 | 78700 | 78700 | 78700 | 11 |
| 470 | 20240325 | 113500 | 4144647500 | 78600 | 78700 | 78700 | 78600 | 157 |
| 471 | 20240325 | 113400 | 4132293200 | 78700 | 78600 | 78700 | 78600 | 218 |
| 472 | 20240325 | 113300 | 4115157800 | 78600 | 78600 | 78600 | 78600 | 66 |
| 473 | 20240325 | 113200 | 4109970200 | 78700 | 78700 | 78700 | 78700 | 98 |
| 474 | 20240325 | 113100 | 4102257600 | 78700 | 78700 | 78700 | 78600 | 8 |
| 475 | 20240325 | 113000 | 4101628100 | 78700 | 78600 | 78700 | 78600 | 14 |
| 476 | 20240325 | 112900 | 4100526600 | 78600 | 78700 | 78700 | 78600 | 66 |
| 477 | 20240325 | 112800 | 4095332600 | 78700 | 78700 | 78700 | 78700 | 22 |
| 478 | 20240325 | 112700 | 4093601200 | 78700 | 78700 | 78700 | 78600 | 811 |
| 479 | 20240325 | 112600 | 4029844300 | 78600 | 78700 | 78700 | 78600 | 296 |
| 480 | 20240325 | 112500 | 4006569900 | 78700 | 78700 | 78700 | 78600 | 34 |
| 481 | 20240325 | 112400 | 4003894500 | 78700 | 78600 | 78700 | 78500 | 260 |
| 482 | 20240325 | 112300 | 3983436100 | 78700 | 78700 | 78700 | 78600 | 583 |
| 483 | 20240325 | 112200 | 3937604200 | 78700 | 78600 | 78700 | 78600 | 89 |
| 484 | 20240325 | 112100 | 3930608500 | 78600 | 78600 | 78700 | 78500 | 232 |
| 485 | 20240325 | 112000 | 3912371700 | 78600 | 78600 | 78600 | 78600 | 62 |
| 486 | 20240325 | 111900 | 3907498500 | 78600 | 78600 | 78600 | 78600 | 65 |
| 487 | 20240325 | 111800 | 3902389500 | 78600 | 78600 | 78600 | 78600 | 107 |
| 488 | 20240325 | 111700 | 3893979300 | 78600 | 78600 | 78600 | 78600 | 3 |
| 489 | 20240325 | 111600 | 3893743500 | 78600 | 78600 | 78600 | 78600 | 16 |
| 490 | 20240325 | 111500 | 3892485900 | 78600 | 78600 | 78600 | 78500 | 168 |
| 491 | 20240325 | 111400 | 3879291200 | 78500 | 78600 | 78600 | 78500 | 47 |
| 492 | 20240325 | 111300 | 3875597500 | 78600 | 78600 | 78700 | 78600 | 92 |
| 493 | 20240325 | 111200 | 3868366200 | 78600 | 78600 | 78700 | 78600 | 384 |
| 494 | 20240325 | 111100 | 3838181400 | 78600 | 78500 | 78600 | 78500 | 16 |
| 495 | 20240325 | 111000 | 3836924700 | 78500 | 78600 | 78600 | 78400 | 97 |
| 496 | 20240325 | 110900 | 3829309900 | 78600 | 78600 | 78600 | 78400 | 4679 |
| 497 | 20240325 | 110800 | 3462013200 | 78600 | 78600 | 78600 | 78500 | 15 |
| 498 | 20240325 | 110700 | 3460834300 | 78600 | 78600 | 78600 | 78600 | 93 |
| 499 | 20240325 | 110600 | 3453524500 | 78600 | 78600 | 78600 | 78500 | 118 |
| 500 | 20240325 | 110500 | 3444255600 | 78600 | 78600 | 78600 | 78500 | 277 |
| 501 | 20240325 | 110400 | 3422490100 | 78600 | 78500 | 78700 | 78500 | 268 |
| 502 | 20240325 | 110300 | 3401434900 | 78500 | 78600 | 78700 | 78500 | 330 |
| 503 | 20240325 | 110200 | 3375496600 | 78600 | 78600 | 78700 | 78600 | 29 |
| 504 | 20240325 | 110100 | 3373216900 | 78600 | 78600 | 78600 | 78500 | 108 |
| 505 | 20240325 | 110000 | 3364728600 | 78500 | 78600 | 78600 | 78500 | 21 |
| 506 | 20240325 | 105900 | 3363078600 | 78600 | 78500 | 78600 | 78500 | 19 |
| 507 | 20240325 | 105800 | 3361585400 | 78500 | 78500 | 78600 | 78500 | 90 |
| 508 | 20240325 | 105700 | 3354511700 | 78600 | 78600 | 78600 | 78500 | 46 |
| 509 | 20240325 | 105600 | 3350896200 | 78600 | 78500 | 78600 | 78500 | 16 |
| 510 | 20240325 | 105500 | 3349639000 | 78600 | 78600 | 78600 | 78500 | 63 |
| 511 | 20240325 | 105400 | 3344687400 | 78600 | 78600 | 78600 | 78500 | 91 |
| 512 | 20240325 | 105300 | 3337537000 | 78600 | 78600 | 78600 | 78500 | 167 |
| 513 | 20240325 | 105200 | 3324412900 | 78500 | 78600 | 78600 | 78500 | 67 |
| 514 | 20240325 | 105100 | 3319148700 | 78600 | 78600 | 78600 | 78500 | 23 |
| 515 | 20240325 | 105000 | 3317341000 | 78600 | 78500 | 78600 | 78500 | 121 |
| 516 | 20240325 | 104900 | 3307830900 | 78500 | 78400 | 78600 | 78400 | 216 |
| 517 | 20240325 | 104800 | 3290872800 | 78500 | 78400 | 78500 | 78400 | 29 |
| 518 | 20240325 | 104700 | 3288597300 | 78500 | 78600 | 78600 | 78500 | 163 |
| 519 | 20240325 | 104600 | 3275797400 | 78600 | 78500 | 78600 | 78500 | 288 |
| 520 | 20240325 | 104500 | 3253164700 | 78600 | 78600 | 78600 | 78600 | 31 |
| 521 | 20240325 | 104400 | 3250728100 | 78600 | 78600 | 78700 | 78600 | 82 |
| 522 | 20240325 | 104300 | 3244276800 | 78600 | 78600 | 78700 | 78500 | 687 |
| 523 | 20240325 | 104200 | 3190240600 | 78600 | 78600 | 78600 | 78500 | 127 |
| 524 | 20240325 | 104100 | 3180260800 | 78600 | 78600 | 78600 | 78500 | 506 |
| 525 | 20240325 | 104000 | 3140501500 | 78600 | 78600 | 78600 | 78500 | 67 |
| 526 | 20240325 | 103900 | 3135235600 | 78600 | 78500 | 78600 | 78500 | 92 |
| 527 | 20240325 | 103800 | 3128007400 | 78500 | 78500 | 78500 | 78500 | 460 |
| 528 | 20240325 | 103700 | 3091897400 | 78500 | 78600 | 78600 | 78500 | 124 |
| 529 | 20240325 | 103600 | 3082158700 | 78600 | 78700 | 78700 | 78500 | 175 |
| 530 | 20240325 | 103500 | 3068397900 | 78700 | 78600 | 78700 | 78600 | 382 |
| 531 | 20240325 | 103400 | 3038372100 | 78600 | 78600 | 78600 | 78500 | 161 |
| 532 | 20240325 | 103300 | 3025723500 | 78700 | 78400 | 78700 | 78300 | 8528 |
| 533 | 20240325 | 103200 | 2356199400 | 78400 | 78200 | 78400 | 78200 | 1024 |
| 534 | 20240325 | 103100 | 2276048100 | 78200 | 78300 | 78300 | 78200 | 5 |
| 535 | 20240325 | 103000 | 2275656800 | 78300 | 78100 | 78300 | 78100 | 718 |
| 536 | 20240325 | 102900 | 2219515600 | 78200 | 78100 | 78200 | 78100 | 161 |
| 537 | 20240325 | 102800 | 2206927400 | 78100 | 78100 | 78100 | 78000 | 36 |
| 538 | 20240325 | 102700 | 2204115900 | 78100 | 78100 | 78100 | 78100 | 73 |
| 539 | 20240325 | 102600 | 2198414600 | 78100 | 78200 | 78200 | 78100 | 115 |
| 540 | 20240325 | 102500 | 2189431000 | 78200 | 78200 | 78200 | 78200 | 70 |
| 541 | 20240325 | 102400 | 2183957000 | 78300 | 78200 | 78300 | 78200 | 18 |
| 542 | 20240325 | 102300 | 2182548600 | 78300 | 78300 | 78300 | 78100 | 858 |
| 543 | 20240325 | 102200 | 2115473000 | 78300 | 78300 | 78300 | 78300 | 7 |
| 544 | 20240325 | 102100 | 2114924900 | 78300 | 78300 | 78300 | 78300 | 88 |
| 545 | 20240325 | 102000 | 2108034500 | 78300 | 78300 | 78300 | 78200 | 614 |
| 546 | 20240325 | 101900 | 2059962700 | 78300 | 78200 | 78300 | 78200 | 216 |
| 547 | 20240325 | 101800 | 2043066400 | 78200 | 78300 | 78300 | 78200 | 212 |
| 548 | 20240325 | 101700 | 2026487100 | 78300 | 78300 | 78300 | 78300 | 32 |
| 549 | 20240325 | 101600 | 2023981500 | 78300 | 78300 | 78400 | 78300 | 571 |
| 550 | 20240325 | 101500 | 1979264100 | 78300 | 78300 | 78300 | 78300 | 57 |
| 551 | 20240325 | 101400 | 1974801000 | 78200 | 78300 | 78300 | 78200 | 107 |
| 552 | 20240325 | 101300 | 1966425200 | 78300 | 78300 | 78300 | 78200 | 191 |
| 553 | 20240325 | 101200 | 1951473200 | 78300 | 78300 | 78300 | 78300 | 165 |
| 554 | 20240325 | 101100 | 1938553700 | 78200 | 78200 | 78400 | 78200 | 3376 |
| 555 | 20240325 | 101000 | 1674234200 | 78300 | 78200 | 78300 | 78200 | 814 |
| 556 | 20240325 | 100900 | 1610574700 | 78200 | 78200 | 78200 | 78100 | 407 |
| 557 | 20240325 | 100800 | 1578779600 | 78200 | 78200 | 78200 | 78100 | 38 |
| 558 | 20240325 | 100700 | 1575811000 | 78100 | 78100 | 78200 | 78100 | 56 |
| 559 | 20240325 | 100600 | 1571437300 | 78100 | 78100 | 78200 | 78100 | 71 |
| 560 | 20240325 | 100500 | 1565891000 | 78100 | 78100 | 78200 | 78100 | 46 |
| 561 | 20240325 | 100400 | 1562296500 | 78100 | 78200 | 78200 | 78000 | 67 |
| 562 | 20240325 | 100300 | 1557065700 | 78100 | 77900 | 78200 | 77900 | 6 |
| 563 | 20240325 | 100200 | 1556597200 | 78200 | 77900 | 78300 | 77900 | 2701 |
| 564 | 20240325 | 100100 | 1345683400 | 78000 | 77900 | 78000 | 77800 | 577 |
| 565 | 20240325 | 100000 | 1300729400 | 77800 | 77900 | 77900 | 77800 | 30 |
| 566 | 20240325 | 095900 | 1298392700 | 77800 | 77900 | 77900 | 77800 | 10 |
| 567 | 20240325 | 095800 | 1297614000 | 77900 | 77900 | 77900 | 77800 | 65 |
| 568 | 20240325 | 095700 | 1292550700 | 77900 | 77900 | 77900 | 77900 | 15 |
| 569 | 20240325 | 095600 | 1291382200 | 77900 | 77900 | 77900 | 77800 | 122 |
| 570 | 20240325 | 095500 | 1281890400 | 77900 | 77900 | 77900 | 77800 | 167 |
| 571 | 20240325 | 095400 | 1268881700 | 78000 | 78000 | 78000 | 77900 | 68 |
| 572 | 20240325 | 095300 | 1263579000 | 78000 | 78000 | 78000 | 77900 | 246 |
| 573 | 20240325 | 095200 | 1244398900 | 78000 | 77800 | 78000 | 77800 | 315 |
| 574 | 20240325 | 095100 | 1219888100 | 77900 | 77800 | 77900 | 77800 | 51 |
| 575 | 20240325 | 095000 | 1215917700 | 77800 | 77800 | 77900 | 77800 | 507 |
| 576 | 20240325 | 094900 | 1176472500 | 77800 | 78100 | 78100 | 77800 | 853 |
| 577 | 20240325 | 094800 | 1109992900 | 78000 | 78000 | 78100 | 78000 | 51 |
| 578 | 20240325 | 094700 | 1106011800 | 78000 | 78100 | 78100 | 78000 | 839 |
| 579 | 20240325 | 094600 | 1040545300 | 78100 | 78200 | 78200 | 78100 | 68 |
| 580 | 20240325 | 094500 | 1035229600 | 78200 | 78100 | 78200 | 78100 | 792 |
| 581 | 20240325 | 094400 | 973368800 | 78100 | 78100 | 78100 | 78000 | 208 |
| 582 | 20240325 | 094300 | 957129400 | 78100 | 78200 | 78200 | 78100 | 356 |
| 583 | 20240325 | 094200 | 929292400 | 78100 | 78000 | 78200 | 78000 | 209 |
| 584 | 20240325 | 094100 | 912960300 | 78000 | 78100 | 78200 | 78000 | 234 |
| 585 | 20240325 | 094000 | 894685300 | 78100 | 78100 | 78200 | 78000 | 133 |
| 586 | 20240325 | 093900 | 884291400 | 78100 | 78000 | 78100 | 77900 | 44 |
| 587 | 20240325 | 093800 | 880860200 | 78000 | 78100 | 78300 | 78000 | 199 |
| 588 | 20240325 | 093700 | 865315500 | 78200 | 78000 | 78300 | 78000 | 968 |
| 589 | 20240325 | 093600 | 789650600 | 78000 | 78000 | 78000 | 77900 | 346 |
| 590 | 20240325 | 093500 | 762670200 | 78000 | 78000 | 78000 | 78000 | 32 |
| 591 | 20240325 | 093400 | 760174200 | 78000 | 78000 | 78000 | 77900 | 53 |
| 592 | 20240325 | 093300 | 756040900 | 78000 | 77900 | 78000 | 77900 | 798 |
| 593 | 20240325 | 093200 | 693841700 | 77900 | 77900 | 77900 | 77800 | 35 |
| 594 | 20240325 | 093100 | 691117900 | 77900 | 77900 | 77900 | 77800 | 26 |
| 595 | 20240325 | 093000 | 689092600 | 77800 | 77600 | 77900 | 77500 | 217 |
| 596 | 20240325 | 092900 | 672220700 | 77600 | 77700 | 77700 | 77500 | 163 |
| 597 | 20240325 | 092800 | 659559000 | 77700 | 77800 | 77800 | 77600 | 64 |
| 598 | 20240325 | 092700 | 654586300 | 77700 | 77600 | 77700 | 77600 | 71 |
| 599 | 20240325 | 092600 | 649074300 | 77700 | 77700 | 77700 | 77700 | 7 |
| 600 | 20240325 | 092500 | 648530400 | 77800 | 77900 | 77900 | 77500 | 368 |
| 601 | 20240325 | 092400 | 619970500 | 77900 | 77700 | 77900 | 77700 | 74 |
| 602 | 20240325 | 092300 | 614212300 | 77700 | 77800 | 77900 | 77700 | 218 |
| 603 | 20240325 | 092200 | 597238800 | 77800 | 77800 | 77800 | 77700 | 118 |
| 604 | 20240325 | 092100 | 588058600 | 77800 | 77900 | 77900 | 77800 | 193 |
| 605 | 20240325 | 092000 | 573041300 | 77900 | 77700 | 77900 | 77700 | 399 |
| 606 | 20240325 | 091900 | 541999800 | 77700 | 77800 | 77800 | 77700 | 94 |
| 607 | 20240325 | 091800 | 534694000 | 77800 | 77700 | 77800 | 77700 | 65 |
| 608 | 20240325 | 091700 | 529637100 | 77800 | 77900 | 77900 | 77800 | 384 |
| 609 | 20240325 | 091600 | 499727400 | 77900 | 77900 | 78000 | 77900 | 56 |
| 610 | 20240325 | 091500 | 495364000 | 77900 | 77800 | 78000 | 77800 | 518 |
| 611 | 20240325 | 091400 | 455022400 | 77800 | 77700 | 77800 | 77700 | 115 |
| 612 | 20240325 | 091300 | 446086500 | 77800 | 77800 | 77800 | 77700 | 176 |
| 613 | 20240325 | 091200 | 432399400 | 77800 | 77700 | 77900 | 77700 | 413 |
| 614 | 20240325 | 091100 | 400268800 | 77600 | 77400 | 77600 | 77400 | 184 |
| 615 | 20240325 | 091000 | 386007900 | 77100 | 77300 | 77400 | 77100 | 174 |
| 616 | 20240325 | 090900 | 372558300 | 77300 | 77400 | 77400 | 77200 | 62 |
| 617 | 20240325 | 090800 | 367770400 | 77200 | 77500 | 77600 | 77200 | 283 |
| 618 | 20240325 | 090700 | 345870200 | 77500 | 77300 | 77500 | 77200 | 1032 |
| 619 | 20240325 | 090600 | 266078000 | 77200 | 77200 | 77300 | 77200 | 225 |
| 620 | 20240325 | 090500 | 248695800 | 77200 | 77000 | 77200 | 77000 | 1123 |
| 621 | 20240325 | 090400 | 162217400 | 77000 | 76900 | 77000 | 76800 | 159 |
| 622 | 20240325 | 090300 | 149980300 | 76900 | 76700 | 77000 | 76700 | 105 |
| 623 | 20240325 | 090200 | 141897600 | 76700 | 76600 | 76800 | 76600 | 499 |
| 624 | 20240325 | 090100 | 103632100 | 76600 | 77000 | 77200 | 76600 | 481 |
| 625 | 20240325 | 090000 | 66646900 | 77000 | 77300 | 77300 | 76900 | 864 |