34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 3 | 20240312 | 193100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 4 | 20240312 | 193000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 5 | 20240312 | 192900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 6 | 20240312 | 192800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 7 | 20240312 | 192700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 8 | 20240312 | 192600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 9 | 20240312 | 192500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 10 | 20240312 | 192400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 11 | 20240312 | 192300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 12 | 20240312 | 192200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 13 | 20240312 | 192100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 14 | 20240312 | 192000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 15 | 20240312 | 191900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 16 | 20240312 | 191800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 17 | 20240312 | 191700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 18 | 20240312 | 191600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 19 | 20240312 | 191500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 20 | 20240312 | 191400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 21 | 20240312 | 191300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 22 | 20240312 | 191200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 23 | 20240312 | 191100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 24 | 20240312 | 191000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 25 | 20240312 | 190900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 26 | 20240312 | 190800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 27 | 20240312 | 190700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 28 | 20240312 | 190600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 29 | 20240312 | 190500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 30 | 20240312 | 190400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 31 | 20240312 | 190300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 32 | 20240312 | 190200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 33 | 20240312 | 190100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 34 | 20240312 | 190000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 35 | 20240312 | 185900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 36 | 20240312 | 185800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 37 | 20240312 | 185700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 38 | 20240312 | 185600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 39 | 20240312 | 185500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 40 | 20240312 | 185400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 41 | 20240312 | 185300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 42 | 20240312 | 185200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 43 | 20240312 | 185100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 44 | 20240312 | 185000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 45 | 20240312 | 184900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 46 | 20240312 | 184800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 47 | 20240312 | 184700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 48 | 20240312 | 184600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 49 | 20240312 | 184500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 50 | 20240312 | 184400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 51 | 20240312 | 184300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 52 | 20240312 | 184200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 53 | 20240312 | 184100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 54 | 20240312 | 184000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 55 | 20240312 | 183900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 56 | 20240312 | 183800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 57 | 20240312 | 183700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 58 | 20240312 | 183600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 59 | 20240312 | 183500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 60 | 20240312 | 183400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 61 | 20240312 | 183300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 62 | 20240312 | 183200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 63 | 20240312 | 183100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 64 | 20240312 | 183000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 65 | 20240312 | 182900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 66 | 20240312 | 182800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 67 | 20240312 | 182700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 68 | 20240312 | 182600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 69 | 20240312 | 182500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 70 | 20240312 | 182400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 71 | 20240312 | 182300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 72 | 20240312 | 182200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 73 | 20240312 | 182100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 74 | 20240312 | 182000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 75 | 20240312 | 181900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 76 | 20240312 | 181800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 77 | 20240312 | 181700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 78 | 20240312 | 181600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 79 | 20240312 | 181500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 80 | 20240312 | 181400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 81 | 20240312 | 181300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 82 | 20240312 | 181200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 83 | 20240312 | 181100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 84 | 20240312 | 181000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 85 | 20240312 | 180900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 86 | 20240312 | 180800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 87 | 20240312 | 180700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 88 | 20240312 | 180600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 89 | 20240312 | 180500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 90 | 20240312 | 180400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 91 | 20240312 | 180300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 92 | 20240312 | 180200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 93 | 20240312 | 180100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 94 | 20240312 | 180000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 95 | 20240312 | 175900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 96 | 20240312 | 175800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 97 | 20240312 | 175700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 98 | 20240312 | 175600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 99 | 20240312 | 175500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 100 | 20240312 | 175400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 101 | 20240312 | 175300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 102 | 20240312 | 175200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 103 | 20240312 | 175100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 104 | 20240312 | 175000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 105 | 20240312 | 174900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 106 | 20240312 | 174800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 107 | 20240312 | 174700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 108 | 20240312 | 174600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 109 | 20240312 | 174500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 110 | 20240312 | 174400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 111 | 20240312 | 174300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 112 | 20240312 | 174200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 113 | 20240312 | 174100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 114 | 20240312 | 174000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 115 | 20240312 | 173900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 116 | 20240312 | 173800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 117 | 20240312 | 173700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 118 | 20240312 | 173600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 119 | 20240312 | 173500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 120 | 20240312 | 173400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 121 | 20240312 | 173300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 122 | 20240312 | 173200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 123 | 20240312 | 173100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 124 | 20240312 | 173000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 125 | 20240312 | 172900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 126 | 20240312 | 172800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 127 | 20240312 | 172700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 128 | 20240312 | 172600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 129 | 20240312 | 172500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 130 | 20240312 | 172400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 131 | 20240312 | 172300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 132 | 20240312 | 172200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 133 | 20240312 | 172100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 134 | 20240312 | 172000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 135 | 20240312 | 171900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 136 | 20240312 | 171800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 137 | 20240312 | 171700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 138 | 20240312 | 171600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 139 | 20240312 | 171500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 140 | 20240312 | 171400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 141 | 20240312 | 171300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 142 | 20240312 | 171200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 143 | 20240312 | 171100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 144 | 20240312 | 171000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 145 | 20240312 | 170900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 146 | 20240312 | 170800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 147 | 20240312 | 170700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 148 | 20240312 | 170600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 149 | 20240312 | 170500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 150 | 20240312 | 170400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 151 | 20240312 | 170300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 152 | 20240312 | 170200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 153 | 20240312 | 170100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 154 | 20240312 | 170000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 155 | 20240312 | 165900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 156 | 20240312 | 165800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 157 | 20240312 | 165700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 158 | 20240312 | 165600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 159 | 20240312 | 165500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 160 | 20240312 | 165400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 161 | 20240312 | 165300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 162 | 20240312 | 165200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 163 | 20240312 | 165100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 164 | 20240312 | 165000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 165 | 20240312 | 164900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 166 | 20240312 | 164800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 167 | 20240312 | 164700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 168 | 20240312 | 164600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 169 | 20240312 | 164500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 170 | 20240312 | 164400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 171 | 20240312 | 164300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 172 | 20240312 | 164200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 173 | 20240312 | 164100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 174 | 20240312 | 164000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 175 | 20240312 | 163900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 176 | 20240312 | 163800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 177 | 20240312 | 163700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 178 | 20240312 | 163600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 179 | 20240312 | 163500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 180 | 20240312 | 163400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 181 | 20240312 | 163300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 182 | 20240312 | 163200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 183 | 20240312 | 163100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 184 | 20240312 | 163000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 185 | 20240312 | 162900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 186 | 20240312 | 162800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 187 | 20240312 | 162700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 188 | 20240312 | 162600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 189 | 20240312 | 162500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 190 | 20240312 | 162400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 191 | 20240312 | 162300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 192 | 20240312 | 162200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 193 | 20240312 | 162100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 194 | 20240312 | 162000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 195 | 20240312 | 161900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 196 | 20240312 | 161800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 197 | 20240312 | 161700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 198 | 20240312 | 161600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 199 | 20240312 | 161500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 200 | 20240312 | 161400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 201 | 20240312 | 161300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 202 | 20240312 | 161200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 203 | 20240312 | 161100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 204 | 20240312 | 161000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 205 | 20240312 | 160900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 206 | 20240312 | 160800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 207 | 20240312 | 160700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 208 | 20240312 | 160600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 209 | 20240312 | 160500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 210 | 20240312 | 160400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 211 | 20240312 | 160300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 212 | 20240312 | 160200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 213 | 20240312 | 160100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 214 | 20240312 | 160000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 215 | 20240312 | 155900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 216 | 20240312 | 155800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 217 | 20240312 | 155700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 218 | 20240312 | 155600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 219 | 20240312 | 155500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 220 | 20240312 | 155400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 221 | 20240312 | 155300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 222 | 20240312 | 155200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 223 | 20240312 | 155100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 224 | 20240312 | 155000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 225 | 20240312 | 154900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 226 | 20240312 | 154800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 227 | 20240312 | 154700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 228 | 20240312 | 154600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 229 | 20240312 | 154500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 230 | 20240312 | 154400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 231 | 20240312 | 154300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 232 | 20240312 | 154200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 233 | 20240312 | 154100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 234 | 20240312 | 154000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 235 | 20240312 | 153900 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 236 | 20240312 | 153800 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 237 | 20240312 | 153700 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 238 | 20240312 | 153600 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 239 | 20240312 | 153500 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 240 | 20240312 | 153400 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 241 | 20240312 | 153300 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 242 | 20240312 | 153200 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 243 | 20240312 | 153100 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 244 | 20240312 | 153000 | 19701608700 | 73000 | 73000 | 73000 | 73000 | 6443 |
| 245 | 20240312 | 152900 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 246 | 20240312 | 152800 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 247 | 20240312 | 152700 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 248 | 20240312 | 152600 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 249 | 20240312 | 152500 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 250 | 20240312 | 152400 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 251 | 20240312 | 152300 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 252 | 20240312 | 152200 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 253 | 20240312 | 152100 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 254 | 20240312 | 152000 | 19231269700 | 72800 | 72800 | 72800 | 72800 | 0 |
| 255 | 20240312 | 151900 | 19231269700 | 72800 | 72900 | 73000 | 72800 | 373 |
| 256 | 20240312 | 151800 | 19204077400 | 72900 | 72800 | 73000 | 72800 | 478 |
| 257 | 20240312 | 151700 | 19169227500 | 72900 | 73000 | 73000 | 72700 | 1556 |
| 258 | 20240312 | 151600 | 19055829600 | 73000 | 72900 | 73000 | 72800 | 360 |
| 259 | 20240312 | 151500 | 19029575100 | 73000 | 72700 | 73000 | 72700 | 608 |
| 260 | 20240312 | 151400 | 18985262600 | 72800 | 73000 | 73100 | 72700 | 3034 |
| 261 | 20240312 | 151300 | 18763852400 | 73100 | 72900 | 73100 | 72500 | 4456 |
| 262 | 20240312 | 151200 | 18439363800 | 72800 | 72800 | 73000 | 72800 | 1348 |
| 263 | 20240312 | 151100 | 18341070500 | 72900 | 73000 | 73000 | 72800 | 345 |
| 264 | 20240312 | 151000 | 18315917700 | 73000 | 72800 | 73000 | 72800 | 580 |
| 265 | 20240312 | 150900 | 18273622500 | 72900 | 72900 | 73000 | 72800 | 593 |
| 266 | 20240312 | 150800 | 18230390300 | 72900 | 72800 | 73000 | 72700 | 722 |
| 267 | 20240312 | 150700 | 18177746900 | 72800 | 72800 | 73000 | 72800 | 739 |
| 268 | 20240312 | 150600 | 18123879300 | 73000 | 72900 | 73000 | 72800 | 870 |
| 269 | 20240312 | 150500 | 18060441000 | 73000 | 73000 | 73100 | 72800 | 665 |
| 270 | 20240312 | 150400 | 18011920800 | 73000 | 73000 | 73000 | 72800 | 526 |
| 271 | 20240312 | 150300 | 17973565500 | 73000 | 72700 | 73000 | 72700 | 903 |
| 272 | 20240312 | 150200 | 17907747000 | 72800 | 73000 | 73000 | 72800 | 411 |
| 273 | 20240312 | 150100 | 17877819100 | 72800 | 73100 | 73200 | 72800 | 1604 |
| 274 | 20240312 | 150000 | 17760655800 | 73100 | 73200 | 73200 | 73100 | 959 |
| 275 | 20240312 | 145900 | 17690497400 | 73200 | 73100 | 73200 | 73100 | 1011 |
| 276 | 20240312 | 145800 | 17616559600 | 73100 | 73200 | 73200 | 73000 | 1438 |
| 277 | 20240312 | 145700 | 17511390500 | 73200 | 73100 | 73200 | 73100 | 1185 |
| 278 | 20240312 | 145600 | 17424712500 | 73100 | 73000 | 73100 | 73000 | 1298 |
| 279 | 20240312 | 145500 | 17329839600 | 73100 | 72900 | 73100 | 72900 | 1524 |
| 280 | 20240312 | 145400 | 17218559000 | 73000 | 73000 | 73000 | 72800 | 943 |
| 281 | 20240312 | 145300 | 17149751000 | 72900 | 72900 | 73000 | 72800 | 1519 |
| 282 | 20240312 | 145200 | 17038916000 | 73000 | 72900 | 73000 | 72800 | 1505 |
| 283 | 20240312 | 145100 | 16929203000 | 72900 | 72900 | 73000 | 72800 | 2097 |
| 284 | 20240312 | 145000 | 16776218000 | 72900 | 73100 | 73100 | 72800 | 1855 |
| 285 | 20240312 | 144900 | 16640922800 | 73000 | 73000 | 73100 | 72900 | 1309 |
| 286 | 20240312 | 144800 | 16545363300 | 72900 | 73000 | 73100 | 72900 | 3349 |
| 287 | 20240312 | 144700 | 16300853300 | 73000 | 72900 | 73000 | 72900 | 1477 |
| 288 | 20240312 | 144600 | 16193106900 | 72900 | 72900 | 73000 | 72800 | 1676 |
| 289 | 20240312 | 144500 | 16070939500 | 72900 | 72900 | 73000 | 72900 | 950 |
| 290 | 20240312 | 144400 | 16001609000 | 72900 | 72900 | 73000 | 72900 | 2563 |
| 291 | 20240312 | 144300 | 15814558000 | 73000 | 72800 | 73000 | 72800 | 2775 |
| 292 | 20240312 | 144200 | 15612255200 | 72900 | 72800 | 72900 | 72700 | 888 |
| 293 | 20240312 | 144100 | 15547587100 | 72700 | 72800 | 72800 | 72700 | 1042 |
| 294 | 20240312 | 144000 | 15471733900 | 72800 | 72600 | 72800 | 72600 | 687 |
| 295 | 20240312 | 143900 | 15421753800 | 72700 | 72500 | 72700 | 72500 | 682 |
| 296 | 20240312 | 143800 | 15372208100 | 72700 | 72600 | 72800 | 72500 | 1754 |
| 297 | 20240312 | 143700 | 15244800000 | 72700 | 72600 | 72700 | 72600 | 822 |
| 298 | 20240312 | 143600 | 15185059400 | 72700 | 72700 | 72800 | 72600 | 700 |
| 299 | 20240312 | 143500 | 15134171300 | 72800 | 72700 | 72800 | 72600 | 388 |
| 300 | 20240312 | 143400 | 15105950500 | 72700 | 72600 | 72800 | 72600 | 794 |
| 301 | 20240312 | 143300 | 15048216400 | 72700 | 72600 | 72700 | 72500 | 1231 |
| 302 | 20240312 | 143200 | 14958777800 | 72700 | 72500 | 72700 | 72500 | 1144 |
| 303 | 20240312 | 143100 | 14875710900 | 72600 | 72600 | 72600 | 72500 | 438 |
| 304 | 20240312 | 143000 | 14843914800 | 72600 | 72600 | 72600 | 72500 | 805 |
| 305 | 20240312 | 142900 | 14785511000 | 72500 | 72600 | 72600 | 72400 | 590 |
| 306 | 20240312 | 142800 | 14742724200 | 72400 | 72500 | 72600 | 72400 | 760 |
| 307 | 20240312 | 142700 | 14687613200 | 72400 | 72500 | 72500 | 72400 | 558 |
| 308 | 20240312 | 142600 | 14647159400 | 72400 | 72500 | 72500 | 72400 | 300 |
| 309 | 20240312 | 142500 | 14625412400 | 72400 | 72500 | 72500 | 72300 | 736 |
| 310 | 20240312 | 142400 | 14572111300 | 72300 | 72400 | 72500 | 72300 | 939 |
| 311 | 20240312 | 142300 | 14504123500 | 72400 | 72300 | 72400 | 72300 | 349 |
| 312 | 20240312 | 142200 | 14478860200 | 72400 | 72400 | 72400 | 72400 | 345 |
| 313 | 20240312 | 142100 | 14453882200 | 72400 | 72400 | 72500 | 72300 | 998 |
| 314 | 20240312 | 142000 | 14381612000 | 72400 | 72400 | 72400 | 72300 | 445 |
| 315 | 20240312 | 141900 | 14349395800 | 72300 | 72300 | 72400 | 72200 | 572 |
| 316 | 20240312 | 141800 | 14308015400 | 72300 | 72400 | 72400 | 72200 | 526 |
| 317 | 20240312 | 141700 | 14269954400 | 72400 | 72200 | 72400 | 72200 | 1166 |
| 318 | 20240312 | 141600 | 14185645200 | 72200 | 72300 | 72300 | 72200 | 782 |
| 319 | 20240312 | 141500 | 14129120600 | 72300 | 72300 | 72300 | 72100 | 1161 |
| 320 | 20240312 | 141400 | 14045260800 | 72300 | 72300 | 72400 | 72200 | 370 |
| 321 | 20240312 | 141300 | 14018509900 | 72300 | 72200 | 72300 | 72200 | 357 |
| 322 | 20240312 | 141200 | 13992727300 | 72200 | 72300 | 72300 | 72100 | 1076 |
| 323 | 20240312 | 141100 | 13915027700 | 72200 | 72300 | 72400 | 72200 | 531 |
| 324 | 20240312 | 141000 | 13876630800 | 72300 | 72300 | 72400 | 72200 | 929 |
| 325 | 20240312 | 140900 | 13809468400 | 72200 | 72200 | 72300 | 72100 | 211 |
| 326 | 20240312 | 140800 | 13794225700 | 72200 | 72200 | 72300 | 72200 | 435 |
| 327 | 20240312 | 140700 | 13762806000 | 72200 | 72200 | 72300 | 72200 | 295 |
| 328 | 20240312 | 140600 | 13741506600 | 72200 | 72100 | 72300 | 72100 | 185 |
| 329 | 20240312 | 140500 | 13728155700 | 72200 | 72200 | 72300 | 72200 | 175 |
| 330 | 20240312 | 140400 | 13715520200 | 72200 | 72300 | 72300 | 72200 | 68 |
| 331 | 20240312 | 140300 | 13710608100 | 72200 | 72200 | 72200 | 72100 | 348 |
| 332 | 20240312 | 140200 | 13685486100 | 72200 | 72200 | 72200 | 72100 | 432 |
| 333 | 20240312 | 140100 | 13654304200 | 72100 | 72100 | 72200 | 72100 | 323 |
| 334 | 20240312 | 140000 | 13630986500 | 72200 | 72200 | 72200 | 72100 | 308 |
| 335 | 20240312 | 135900 | 13608750000 | 72200 | 72200 | 72200 | 72100 | 381 |
| 336 | 20240312 | 135800 | 13581241900 | 72000 | 72100 | 72100 | 72000 | 204 |
| 337 | 20240312 | 135700 | 13566534300 | 72100 | 72000 | 72100 | 72000 | 250 |
| 338 | 20240312 | 135600 | 13548510200 | 72100 | 72000 | 72100 | 72000 | 230 |
| 339 | 20240312 | 135500 | 13531933200 | 72000 | 72000 | 72100 | 72000 | 203 |
| 340 | 20240312 | 135400 | 13517300300 | 72100 | 72100 | 72200 | 72000 | 618 |
| 341 | 20240312 | 135300 | 13472705000 | 72100 | 72100 | 72100 | 72000 | 293 |
| 342 | 20240312 | 135200 | 13451587500 | 72100 | 72100 | 72100 | 72100 | 299 |
| 343 | 20240312 | 135100 | 13430029600 | 72100 | 72000 | 72100 | 72000 | 446 |
| 344 | 20240312 | 135000 | 13397917300 | 71900 | 72000 | 72000 | 71900 | 193 |
| 345 | 20240312 | 134900 | 13384024000 | 72000 | 71900 | 72000 | 71900 | 961 |
| 346 | 20240312 | 134800 | 13314836100 | 72000 | 72000 | 72000 | 71900 | 137 |
| 347 | 20240312 | 134700 | 13304975900 | 72000 | 72000 | 72000 | 71900 | 428 |
| 348 | 20240312 | 134600 | 13274186800 | 72000 | 71900 | 72000 | 71900 | 299 |
| 349 | 20240312 | 134500 | 13252679600 | 71900 | 72000 | 72000 | 71900 | 178 |
| 350 | 20240312 | 134400 | 13239871600 | 72000 | 72000 | 72000 | 71900 | 1504 |
| 351 | 20240312 | 134300 | 13131649800 | 72000 | 71900 | 72000 | 71800 | 1412 |
| 352 | 20240312 | 134200 | 13030170100 | 71900 | 71900 | 71900 | 71800 | 255 |
| 353 | 20240312 | 134100 | 13011836900 | 71900 | 71900 | 71900 | 71900 | 154 |
| 354 | 20240312 | 134000 | 13000764300 | 71900 | 71900 | 71900 | 71800 | 268 |
| 355 | 20240312 | 133900 | 12981498800 | 71900 | 71900 | 71900 | 71800 | 208 |
| 356 | 20240312 | 133800 | 12966544500 | 71900 | 71900 | 71900 | 71800 | 213 |
| 357 | 20240312 | 133700 | 12951232700 | 71800 | 71900 | 71900 | 71800 | 244 |
| 358 | 20240312 | 133600 | 12933696600 | 72000 | 72000 | 72000 | 71900 | 749 |
| 359 | 20240312 | 133500 | 12879770500 | 72000 | 72000 | 72000 | 71900 | 492 |
| 360 | 20240312 | 133400 | 12844369300 | 72100 | 71800 | 72100 | 71800 | 1521 |
| 361 | 20240312 | 133300 | 12734886000 | 71700 | 71500 | 71800 | 71400 | 1039 |
| 362 | 20240312 | 133200 | 12660461700 | 71600 | 71600 | 71600 | 71500 | 2148 |
| 363 | 20240312 | 133100 | 12506668500 | 71600 | 71600 | 71600 | 71500 | 83 |
| 364 | 20240312 | 133000 | 12500727500 | 71400 | 71500 | 71600 | 71400 | 583 |
| 365 | 20240312 | 132900 | 12459050300 | 71500 | 71500 | 71600 | 71500 | 483 |
| 366 | 20240312 | 132800 | 12424494400 | 71600 | 71400 | 71600 | 71400 | 318 |
| 367 | 20240312 | 132700 | 12401757700 | 71500 | 71500 | 71600 | 71400 | 273 |
| 368 | 20240312 | 132600 | 12382246900 | 71400 | 71500 | 71600 | 71400 | 147 |
| 369 | 20240312 | 132500 | 12371737200 | 71500 | 71500 | 71500 | 71400 | 125 |
| 370 | 20240312 | 132400 | 12362802400 | 71600 | 71400 | 71600 | 71400 | 244 |
| 371 | 20240312 | 132300 | 12345351600 | 71500 | 71500 | 71500 | 71500 | 378 |
| 372 | 20240312 | 132200 | 12318324600 | 71500 | 71500 | 71600 | 71400 | 1230 |
| 373 | 20240312 | 132100 | 12230368000 | 71500 | 71400 | 71500 | 71400 | 319 |
| 374 | 20240312 | 132000 | 12207579400 | 71500 | 71500 | 71500 | 71400 | 199 |
| 375 | 20240312 | 131900 | 12193354700 | 71500 | 71500 | 71500 | 71400 | 107 |
| 376 | 20240312 | 131800 | 12185704400 | 71500 | 71500 | 71500 | 71400 | 384 |
| 377 | 20240312 | 131700 | 12158279600 | 71500 | 71400 | 71500 | 71400 | 621 |
| 378 | 20240312 | 131600 | 12113923700 | 71300 | 71300 | 71400 | 71300 | 340 |
| 379 | 20240312 | 131500 | 12089653400 | 71300 | 71400 | 71400 | 71300 | 146 |
| 380 | 20240312 | 131400 | 12079240200 | 71400 | 71400 | 71400 | 71400 | 128 |
| 381 | 20240312 | 131300 | 12070101000 | 71500 | 71300 | 71500 | 71300 | 600 |
| 382 | 20240312 | 131200 | 12027258700 | 71400 | 71300 | 71400 | 71300 | 338 |
| 383 | 20240312 | 131100 | 12003149800 | 71300 | 71400 | 71400 | 71300 | 191 |
| 384 | 20240312 | 131000 | 11989519800 | 71400 | 71300 | 71400 | 71300 | 118 |
| 385 | 20240312 | 130900 | 11981101400 | 71400 | 71400 | 71400 | 71300 | 141 |
| 386 | 20240312 | 130800 | 11971035100 | 71400 | 71400 | 71400 | 71400 | 489 |
| 387 | 20240312 | 130700 | 11936120500 | 71400 | 71400 | 71400 | 71300 | 60 |
| 388 | 20240312 | 130600 | 11931839200 | 71400 | 71400 | 71400 | 71300 | 153 |
| 389 | 20240312 | 130500 | 11920916200 | 71300 | 71400 | 71400 | 71300 | 195 |
| 390 | 20240312 | 130400 | 11907003300 | 71400 | 71400 | 71400 | 71400 | 100 |
| 391 | 20240312 | 130300 | 11899863300 | 71400 | 71400 | 71400 | 71300 | 264 |
| 392 | 20240312 | 130200 | 11881027900 | 71400 | 71300 | 71400 | 71300 | 334 |
| 393 | 20240312 | 130100 | 11857213200 | 71400 | 71400 | 71400 | 71300 | 179 |
| 394 | 20240312 | 130000 | 11844435100 | 71300 | 71400 | 71400 | 71300 | 59 |
| 395 | 20240312 | 125900 | 11840226400 | 71400 | 71400 | 71400 | 71400 | 88 |
| 396 | 20240312 | 125800 | 11833943200 | 71400 | 71400 | 71400 | 71300 | 96 |
| 397 | 20240312 | 125700 | 11827089000 | 71400 | 71400 | 71400 | 71300 | 127 |
| 398 | 20240312 | 125600 | 11818026600 | 71400 | 71300 | 71400 | 71300 | 120 |
| 399 | 20240312 | 125500 | 11809459500 | 71300 | 71300 | 71400 | 71300 | 136 |
| 400 | 20240312 | 125400 | 11799754100 | 71300 | 71300 | 71400 | 71300 | 74 |
| 401 | 20240312 | 125300 | 11794477600 | 71500 | 71400 | 71500 | 71300 | 2047 |
| 402 | 20240312 | 125200 | 11648361300 | 71500 | 71500 | 71600 | 71400 | 215 |
| 403 | 20240312 | 125100 | 11632986400 | 71500 | 71400 | 71500 | 71400 | 106 |
| 404 | 20240312 | 125000 | 11625408600 | 71500 | 71500 | 71600 | 71500 | 118 |
| 405 | 20240312 | 124900 | 11616970600 | 71400 | 71500 | 71600 | 71400 | 513 |
| 406 | 20240312 | 124800 | 11580293500 | 71500 | 71500 | 71500 | 71400 | 169 |
| 407 | 20240312 | 124700 | 11568211200 | 71500 | 71500 | 71500 | 71400 | 156 |
| 408 | 20240312 | 124600 | 11557060000 | 71500 | 71500 | 71500 | 71500 | 13 |
| 409 | 20240312 | 124500 | 11556130500 | 71500 | 71400 | 71500 | 71400 | 190 |
| 410 | 20240312 | 124400 | 11542553600 | 71400 | 71500 | 71500 | 71400 | 67 |
| 411 | 20240312 | 124300 | 11537765800 | 71400 | 71500 | 71500 | 71400 | 113 |
| 412 | 20240312 | 124200 | 11529686500 | 71400 | 71600 | 71600 | 71400 | 768 |
| 413 | 20240312 | 124100 | 11474784600 | 71600 | 71400 | 71600 | 71400 | 33 |
| 414 | 20240312 | 124000 | 11472424000 | 71500 | 71400 | 71500 | 71400 | 115 |
| 415 | 20240312 | 123900 | 11464201600 | 71400 | 71500 | 71600 | 71400 | 206 |
| 416 | 20240312 | 123800 | 11449483300 | 71500 | 71500 | 71500 | 71400 | 99 |
| 417 | 20240312 | 123700 | 11442405500 | 71500 | 71400 | 71500 | 71400 | 173 |
| 418 | 20240312 | 123600 | 11430039900 | 71400 | 71600 | 71600 | 71400 | 173 |
| 419 | 20240312 | 123500 | 11417677300 | 71500 | 71500 | 71500 | 71500 | 89 |
| 420 | 20240312 | 123400 | 11411313800 | 71500 | 71500 | 71500 | 71400 | 210 |
| 421 | 20240312 | 123300 | 11396301500 | 71400 | 71400 | 71400 | 71400 | 81 |
| 422 | 20240312 | 123200 | 11390518100 | 71400 | 71500 | 71500 | 71400 | 390 |
| 423 | 20240312 | 123100 | 11362661000 | 71600 | 71500 | 71600 | 71400 | 101 |
| 424 | 20240312 | 123000 | 11355438500 | 71500 | 71500 | 71600 | 71400 | 217 |
| 425 | 20240312 | 122900 | 11339930900 | 71600 | 71500 | 71600 | 71500 | 412 |
| 426 | 20240312 | 122800 | 11310461900 | 71500 | 71500 | 71500 | 71500 | 12 |
| 427 | 20240312 | 122700 | 11309603900 | 71500 | 71500 | 71500 | 71400 | 365 |
| 428 | 20240312 | 122600 | 11283527400 | 71400 | 71500 | 71500 | 71400 | 299 |
| 429 | 20240312 | 122500 | 11262170100 | 71500 | 71500 | 71500 | 71400 | 71 |
| 430 | 20240312 | 122400 | 11257093700 | 71500 | 71400 | 71500 | 71400 | 166 |
| 431 | 20240312 | 122300 | 11245228600 | 71500 | 71500 | 71500 | 71400 | 253 |
| 432 | 20240312 | 122200 | 11227159100 | 71500 | 71400 | 71500 | 71400 | 120 |
| 433 | 20240312 | 122100 | 11218582400 | 71400 | 71500 | 71500 | 71400 | 237 |
| 434 | 20240312 | 122000 | 11201645200 | 71600 | 71500 | 71600 | 71500 | 92 |
| 435 | 20240312 | 121900 | 11195063000 | 71500 | 71500 | 71600 | 71500 | 169 |
| 436 | 20240312 | 121800 | 11182967200 | 71500 | 71600 | 71600 | 71500 | 317 |
| 437 | 20240312 | 121700 | 11160288400 | 71500 | 71500 | 71500 | 71500 | 39 |
| 438 | 20240312 | 121600 | 11157499900 | 71500 | 71500 | 71600 | 71500 | 166 |
| 439 | 20240312 | 121500 | 11145628900 | 71500 | 71500 | 71500 | 71400 | 113 |
| 440 | 20240312 | 121400 | 11137550700 | 71500 | 71500 | 71500 | 71400 | 222 |
| 441 | 20240312 | 121300 | 11121680600 | 71500 | 71500 | 71500 | 71500 | 134 |
| 442 | 20240312 | 121200 | 11112099600 | 71500 | 71400 | 71500 | 71400 | 33 |
| 443 | 20240312 | 121100 | 11109741800 | 71400 | 71300 | 71500 | 71300 | 262 |
| 444 | 20240312 | 121000 | 11091021400 | 71400 | 71400 | 71400 | 71400 | 211 |
| 445 | 20240312 | 120900 | 11075956000 | 71400 | 71400 | 71400 | 71300 | 80 |
| 446 | 20240312 | 120800 | 11070248000 | 71400 | 71400 | 71400 | 71400 | 151 |
| 447 | 20240312 | 120700 | 11059466600 | 71400 | 71400 | 71400 | 71300 | 442 |
| 448 | 20240312 | 120600 | 11027948500 | 71400 | 71400 | 71400 | 71300 | 211 |
| 449 | 20240312 | 120500 | 11012887000 | 71400 | 71300 | 71400 | 71300 | 229 |
| 450 | 20240312 | 120400 | 10996547700 | 71300 | 71400 | 71400 | 71300 | 245 |
| 451 | 20240312 | 120300 | 10979054900 | 71400 | 71500 | 71500 | 71300 | 730 |
| 452 | 20240312 | 120200 | 10926931700 | 71500 | 71500 | 71500 | 71500 | 65 |
| 453 | 20240312 | 120100 | 10922284200 | 71600 | 71500 | 71600 | 71500 | 359 |
| 454 | 20240312 | 120000 | 10896601700 | 71600 | 71600 | 71700 | 71500 | 239 |
| 455 | 20240312 | 115900 | 10879489500 | 71600 | 71500 | 71600 | 71500 | 37 |
| 456 | 20240312 | 115800 | 10876843000 | 71600 | 71500 | 71700 | 71500 | 167 |
| 457 | 20240312 | 115700 | 10864884600 | 71500 | 71500 | 71500 | 71400 | 123 |
| 458 | 20240312 | 115600 | 10856091300 | 71500 | 71500 | 71500 | 71400 | 80 |
| 459 | 20240312 | 115500 | 10850375900 | 71500 | 71400 | 71800 | 71400 | 103 |
| 460 | 20240312 | 115400 | 10843011200 | 71400 | 71600 | 71800 | 71400 | 252 |
| 461 | 20240312 | 115300 | 10824979100 | 71800 | 71400 | 71900 | 71400 | 952 |
| 462 | 20240312 | 115200 | 10756750100 | 71500 | 71500 | 71500 | 71400 | 179 |
| 463 | 20240312 | 115100 | 10743951700 | 71500 | 71500 | 71500 | 71400 | 138 |
| 464 | 20240312 | 115000 | 10734088800 | 71400 | 71500 | 71500 | 71400 | 391 |
| 465 | 20240312 | 114900 | 10706147900 | 71500 | 71300 | 71500 | 71300 | 139 |
| 466 | 20240312 | 114800 | 10696225600 | 71400 | 71400 | 71400 | 71300 | 152 |
| 467 | 20240312 | 114700 | 10685374000 | 71300 | 71300 | 71400 | 71300 | 924 |
| 468 | 20240312 | 114600 | 10619480600 | 71400 | 71400 | 71400 | 71300 | 64 |
| 469 | 20240312 | 114500 | 10614913700 | 71500 | 71300 | 71500 | 71300 | 333 |
| 470 | 20240312 | 114400 | 10591148000 | 71400 | 71300 | 71400 | 71300 | 185 |
| 471 | 20240312 | 114300 | 10577946200 | 71300 | 71300 | 71400 | 71300 | 98 |
| 472 | 20240312 | 114200 | 10570954900 | 71300 | 71400 | 71400 | 71300 | 1450 |
| 473 | 20240312 | 114100 | 10467557600 | 71400 | 71500 | 71500 | 71400 | 558 |
| 474 | 20240312 | 114000 | 10427670300 | 71400 | 71500 | 71500 | 71400 | 109 |
| 475 | 20240312 | 113900 | 10419884100 | 71500 | 71400 | 71600 | 71300 | 1925 |
| 476 | 20240312 | 113800 | 10282456300 | 71500 | 71500 | 71600 | 71400 | 2261 |
| 477 | 20240312 | 113700 | 10120806200 | 71600 | 71500 | 71600 | 71500 | 172 |
| 478 | 20240312 | 113600 | 10108496500 | 71500 | 71600 | 71700 | 71500 | 115 |
| 479 | 20240312 | 113500 | 10100263000 | 71600 | 71700 | 71700 | 71600 | 358 |
| 480 | 20240312 | 113400 | 10074625000 | 71700 | 71700 | 71800 | 71700 | 794 |
| 481 | 20240312 | 113300 | 10017686500 | 71700 | 71600 | 71900 | 71600 | 335 |
| 482 | 20240312 | 113200 | 9993662600 | 71600 | 71600 | 71600 | 71600 | 1545 |
| 483 | 20240312 | 113100 | 9883040600 | 71700 | 71600 | 71700 | 71600 | 146 |
| 484 | 20240312 | 113000 | 9872575100 | 71600 | 71800 | 71800 | 71600 | 1112 |
| 485 | 20240312 | 112900 | 9792739600 | 71700 | 71800 | 71800 | 71700 | 892 |
| 486 | 20240312 | 112800 | 9728721300 | 71800 | 71700 | 71800 | 71600 | 553 |
| 487 | 20240312 | 112700 | 9689037400 | 71700 | 71800 | 71800 | 71600 | 668 |
| 488 | 20240312 | 112600 | 9641142900 | 71800 | 71800 | 71900 | 71700 | 177 |
| 489 | 20240312 | 112500 | 9628436800 | 71900 | 71700 | 71900 | 71700 | 230 |
| 490 | 20240312 | 112400 | 9611932400 | 71800 | 72000 | 72000 | 71700 | 215 |
| 491 | 20240312 | 112300 | 9596500400 | 72100 | 71700 | 72100 | 71500 | 3527 |
| 492 | 20240312 | 112200 | 9343792800 | 71800 | 71800 | 71800 | 71700 | 43 |
| 493 | 20240312 | 112100 | 9340705900 | 71800 | 71700 | 71800 | 71700 | 1362 |
| 494 | 20240312 | 112000 | 9243033200 | 71700 | 71600 | 71700 | 71600 | 900 |
| 495 | 20240312 | 111900 | 9178551900 | 71500 | 71500 | 71600 | 71500 | 103 |
| 496 | 20240312 | 111800 | 9171178300 | 71500 | 71500 | 71600 | 71500 | 431 |
| 497 | 20240312 | 111700 | 9140333700 | 71600 | 71600 | 71600 | 71500 | 21 |
| 498 | 20240312 | 111600 | 9138830200 | 71600 | 71600 | 71600 | 71500 | 209 |
| 499 | 20240312 | 111500 | 9123872100 | 71500 | 71700 | 71700 | 71500 | 1826 |
| 500 | 20240312 | 111400 | 8993144700 | 71600 | 71800 | 71800 | 71600 | 1060 |
| 501 | 20240312 | 111300 | 8917239300 | 71700 | 71700 | 71700 | 71600 | 229 |
| 502 | 20240312 | 111200 | 8900830100 | 71700 | 71700 | 71700 | 71600 | 164 |
| 503 | 20240312 | 111100 | 8889072900 | 71700 | 71700 | 71700 | 71600 | 546 |
| 504 | 20240312 | 111000 | 8849938100 | 71600 | 71800 | 71800 | 71600 | 1873 |
| 505 | 20240312 | 110900 | 8715633500 | 71700 | 71800 | 71800 | 71700 | 122 |
| 506 | 20240312 | 110800 | 8706878500 | 71800 | 71900 | 71900 | 71800 | 297 |
| 507 | 20240312 | 110700 | 8685541800 | 71900 | 71900 | 72000 | 71900 | 277 |
| 508 | 20240312 | 110600 | 8665611000 | 71900 | 71900 | 72000 | 71800 | 1152 |
| 509 | 20240312 | 110500 | 8582835700 | 72000 | 71900 | 72000 | 71800 | 440 |
| 510 | 20240312 | 110400 | 8551191000 | 72000 | 72000 | 72000 | 72000 | 48 |
| 511 | 20240312 | 110300 | 8547735000 | 72000 | 71800 | 72000 | 71800 | 2756 |
| 512 | 20240312 | 110200 | 8349710600 | 71800 | 71800 | 72000 | 71800 | 322 |
| 513 | 20240312 | 110100 | 8326575100 | 71800 | 72000 | 72000 | 71800 | 2870 |
| 514 | 20240312 | 110000 | 8120185600 | 72000 | 72200 | 72200 | 72000 | 217 |
| 515 | 20240312 | 105900 | 8104543600 | 72200 | 72100 | 72200 | 72100 | 156 |
| 516 | 20240312 | 105800 | 8093293500 | 72100 | 72100 | 72200 | 72000 | 232 |
| 517 | 20240312 | 105700 | 8076568900 | 72100 | 72200 | 72300 | 72000 | 262 |
| 518 | 20240312 | 105600 | 8057679000 | 72200 | 72200 | 72400 | 72100 | 121 |
| 519 | 20240312 | 105500 | 8048942300 | 72300 | 72100 | 72300 | 72000 | 249 |
| 520 | 20240312 | 105400 | 8030989400 | 72100 | 72300 | 72300 | 72100 | 213 |
| 521 | 20240312 | 105300 | 8015595500 | 72100 | 72200 | 72400 | 72100 | 312 |
| 522 | 20240312 | 105200 | 7993070800 | 72200 | 72100 | 72200 | 72000 | 1179 |
| 523 | 20240312 | 105100 | 7908060000 | 72200 | 72400 | 72400 | 72100 | 576 |
| 524 | 20240312 | 105000 | 7866432500 | 72500 | 72400 | 72500 | 72300 | 93 |
| 525 | 20240312 | 104900 | 7859702000 | 72400 | 72300 | 72400 | 72300 | 163 |
| 526 | 20240312 | 104800 | 7847904100 | 72300 | 72300 | 72300 | 72200 | 157 |
| 527 | 20240312 | 104700 | 7836553400 | 72500 | 72400 | 72500 | 72200 | 427 |
| 528 | 20240312 | 104600 | 7805664700 | 72300 | 72300 | 72300 | 72300 | 99 |
| 529 | 20240312 | 104500 | 7798507000 | 72200 | 72500 | 72600 | 72100 | 1913 |
| 530 | 20240312 | 104400 | 7660107100 | 72500 | 72500 | 72500 | 72500 | 311 |
| 531 | 20240312 | 104300 | 7637559600 | 72500 | 72400 | 72500 | 72400 | 119 |
| 532 | 20240312 | 104200 | 7628937800 | 72500 | 72500 | 72500 | 72400 | 354 |
| 533 | 20240312 | 104100 | 7603287700 | 72500 | 72500 | 72500 | 72500 | 387 |
| 534 | 20240312 | 104000 | 7575230200 | 72300 | 72400 | 72500 | 72300 | 350 |
| 535 | 20240312 | 103900 | 7549891500 | 72400 | 72400 | 72400 | 72300 | 245 |
| 536 | 20240312 | 103800 | 7532156100 | 72400 | 72400 | 72500 | 72300 | 210 |
| 537 | 20240312 | 103700 | 7516952900 | 72400 | 72400 | 72400 | 72300 | 374 |
| 538 | 20240312 | 103600 | 7489878000 | 72400 | 72500 | 72500 | 72400 | 163 |
| 539 | 20240312 | 103500 | 7478067700 | 72500 | 72500 | 72600 | 72400 | 137 |
| 540 | 20240312 | 103400 | 7468135200 | 72500 | 72500 | 72500 | 72400 | 214 |
| 541 | 20240312 | 103300 | 7452623400 | 72600 | 72500 | 72600 | 72500 | 94 |
| 542 | 20240312 | 103200 | 7445807700 | 72400 | 72500 | 72500 | 72400 | 101 |
| 543 | 20240312 | 103100 | 7438488000 | 72600 | 72500 | 72600 | 72500 | 267 |
| 544 | 20240312 | 103000 | 7419121800 | 72500 | 72500 | 72500 | 72400 | 302 |
| 545 | 20240312 | 102900 | 7397233000 | 72500 | 72500 | 72500 | 72400 | 180 |
| 546 | 20240312 | 102800 | 7384188100 | 72500 | 72400 | 72500 | 72400 | 688 |
| 547 | 20240312 | 102700 | 7334333400 | 72300 | 72400 | 72400 | 72300 | 446 |
| 548 | 20240312 | 102600 | 7302045700 | 72500 | 72400 | 72500 | 72300 | 231 |
| 549 | 20240312 | 102500 | 7285312800 | 72400 | 72300 | 72500 | 72300 | 149 |
| 550 | 20240312 | 102400 | 7274523500 | 72300 | 72600 | 72600 | 72300 | 470 |
| 551 | 20240312 | 102300 | 7240491700 | 72500 | 72400 | 72500 | 72400 | 1019 |
| 552 | 20240312 | 102200 | 7166623200 | 72500 | 72500 | 72500 | 72300 | 334 |
| 553 | 20240312 | 102100 | 7142426900 | 72300 | 72400 | 72500 | 72300 | 230 |
| 554 | 20240312 | 102000 | 7125778100 | 72400 | 72300 | 72400 | 72100 | 148 |
| 555 | 20240312 | 101900 | 7115078900 | 72100 | 72300 | 72300 | 72100 | 237 |
| 556 | 20240312 | 101800 | 7097961500 | 72400 | 72300 | 72400 | 72200 | 226 |
| 557 | 20240312 | 101700 | 7081638900 | 72300 | 72200 | 72300 | 72200 | 206 |
| 558 | 20240312 | 101600 | 7066748800 | 72300 | 72200 | 72300 | 72200 | 186 |
| 559 | 20240312 | 101500 | 7053317100 | 72200 | 72200 | 72300 | 72200 | 183 |
| 560 | 20240312 | 101400 | 7040093900 | 72200 | 72200 | 72200 | 72200 | 173 |
| 561 | 20240312 | 101300 | 7027603300 | 72300 | 72300 | 72400 | 72300 | 290 |
| 562 | 20240312 | 101200 | 7006625100 | 72400 | 72300 | 72400 | 72200 | 272 |
| 563 | 20240312 | 101100 | 6986963700 | 72300 | 72200 | 72300 | 72200 | 222 |
| 564 | 20240312 | 101000 | 6970913300 | 72200 | 72300 | 72300 | 72200 | 465 |
| 565 | 20240312 | 100900 | 6937330300 | 72300 | 72200 | 72300 | 72200 | 199 |
| 566 | 20240312 | 100800 | 6922957500 | 72200 | 72200 | 72200 | 72100 | 103 |
| 567 | 20240312 | 100700 | 6915522100 | 72200 | 72100 | 72200 | 72100 | 193 |
| 568 | 20240312 | 100600 | 6901592200 | 72100 | 72100 | 72100 | 72000 | 380 |
| 569 | 20240312 | 100500 | 6874216900 | 72200 | 72100 | 72200 | 72100 | 564 |
| 570 | 20240312 | 100400 | 6833524800 | 72100 | 72200 | 72200 | 72100 | 501 |
| 571 | 20240312 | 100300 | 6797391100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 572 | 20240312 | 100200 | 6797391100 | 72200 | 72200 | 72200 | 72100 | 157 |
| 573 | 20240312 | 100100 | 6786058700 | 72200 | 72200 | 72200 | 72100 | 179 |
| 574 | 20240312 | 100000 | 6773135100 | 72100 | 72200 | 72200 | 72100 | 142 |
| 575 | 20240312 | 095900 | 6762894300 | 72100 | 72200 | 72200 | 72100 | 370 |
| 576 | 20240312 | 095800 | 6736183000 | 72200 | 72100 | 72200 | 72100 | 135 |
| 577 | 20240312 | 095700 | 6726444900 | 72100 | 72100 | 72200 | 72000 | 447 |
| 578 | 20240312 | 095600 | 6694204500 | 72100 | 72000 | 72100 | 72000 | 590 |
| 579 | 20240312 | 095500 | 6651713700 | 71900 | 72100 | 72100 | 71900 | 106 |
| 580 | 20240312 | 095400 | 6644085800 | 72100 | 72000 | 72100 | 71900 | 46 |
| 581 | 20240312 | 095300 | 6640774700 | 71900 | 72000 | 72100 | 71900 | 405 |
| 582 | 20240312 | 095200 | 6611638900 | 72000 | 72100 | 72100 | 72000 | 205 |
| 583 | 20240312 | 095100 | 6596876800 | 72000 | 72000 | 72000 | 71800 | 453 |
| 584 | 20240312 | 095000 | 6564274700 | 72100 | 72000 | 72100 | 71600 | 582 |
| 585 | 20240312 | 094900 | 6522526200 | 72000 | 72000 | 72100 | 72000 | 317 |
| 586 | 20240312 | 094800 | 6499688200 | 72100 | 72000 | 72100 | 71900 | 321 |
| 587 | 20240312 | 094700 | 6476574500 | 71900 | 71800 | 72000 | 71800 | 114 |
| 588 | 20240312 | 094600 | 6468380200 | 71800 | 72100 | 72100 | 71700 | 2658 |
| 589 | 20240312 | 094500 | 6277646600 | 72100 | 72000 | 72100 | 71900 | 631 |
| 590 | 20240312 | 094400 | 6232209600 | 71900 | 72000 | 72300 | 71900 | 1066 |
| 591 | 20240312 | 094300 | 6155495200 | 72000 | 72300 | 72300 | 72000 | 1897 |
| 592 | 20240312 | 094200 | 6018713800 | 72300 | 72200 | 72300 | 72200 | 80 |
| 593 | 20240312 | 094100 | 6012933100 | 72300 | 72200 | 72300 | 72200 | 514 |
| 594 | 20240312 | 094000 | 5975811000 | 72300 | 72400 | 72500 | 72300 | 1517 |
| 595 | 20240312 | 093900 | 5866115000 | 72400 | 72500 | 72500 | 72400 | 320 |
| 596 | 20240312 | 093800 | 5842944100 | 72500 | 72600 | 72600 | 72400 | 200 |
| 597 | 20240312 | 093700 | 5828437300 | 72600 | 72600 | 72700 | 72400 | 165 |
| 598 | 20240312 | 093600 | 5816483000 | 72500 | 72500 | 72500 | 72300 | 751 |
| 599 | 20240312 | 093500 | 5762116700 | 72500 | 72400 | 72500 | 72300 | 204 |
| 600 | 20240312 | 093400 | 5747350200 | 72400 | 72600 | 72800 | 72300 | 1861 |
| 601 | 20240312 | 093300 | 5612360800 | 72600 | 72700 | 72700 | 72600 | 1036 |
| 602 | 20240312 | 093200 | 5537060000 | 72800 | 72800 | 72900 | 72700 | 301 |
| 603 | 20240312 | 093100 | 5515143200 | 72900 | 72900 | 72900 | 72800 | 488 |
| 604 | 20240312 | 093000 | 5479588900 | 72900 | 72800 | 72900 | 72800 | 763 |
| 605 | 20240312 | 092900 | 5423983600 | 72800 | 72800 | 72900 | 72700 | 819 |
| 606 | 20240312 | 092800 | 5364339700 | 72800 | 72800 | 72900 | 72700 | 919 |
| 607 | 20240312 | 092700 | 5297445800 | 72800 | 72600 | 72800 | 72600 | 1152 |
| 608 | 20240312 | 092600 | 5213633000 | 72600 | 72500 | 72700 | 72200 | 890 |
| 609 | 20240312 | 092500 | 5149104600 | 72500 | 72300 | 72500 | 72200 | 689 |
| 610 | 20240312 | 092400 | 5099293400 | 72400 | 72300 | 72500 | 72200 | 1050 |
| 611 | 20240312 | 092300 | 5023295500 | 72300 | 72100 | 72300 | 72000 | 832 |
| 612 | 20240312 | 092200 | 4963335700 | 72100 | 72000 | 72200 | 71900 | 848 |
| 613 | 20240312 | 092100 | 4902270100 | 72000 | 72200 | 72200 | 71900 | 3492 |
| 614 | 20240312 | 092000 | 4650672700 | 72200 | 72400 | 72400 | 72200 | 1129 |
| 615 | 20240312 | 091900 | 4569084400 | 72300 | 72500 | 72600 | 72300 | 1006 |
| 616 | 20240312 | 091800 | 4496237900 | 72400 | 72500 | 72600 | 72300 | 1956 |
| 617 | 20240312 | 091700 | 4354556100 | 72500 | 72800 | 72900 | 72500 | 2231 |
| 618 | 20240312 | 091600 | 4192271800 | 72900 | 72700 | 72900 | 72700 | 1651 |
| 619 | 20240312 | 091500 | 4072036900 | 72700 | 72700 | 72800 | 72300 | 2987 |
| 620 | 20240312 | 091400 | 3854846000 | 72700 | 72700 | 73000 | 72600 | 2474 |
| 621 | 20240312 | 091300 | 3674910300 | 72700 | 72600 | 72700 | 72500 | 1130 |
| 622 | 20240312 | 091200 | 3592842500 | 72600 | 72300 | 72600 | 72300 | 2312 |
| 623 | 20240312 | 091100 | 3425386900 | 72300 | 72200 | 72300 | 72100 | 1099 |
| 624 | 20240312 | 091000 | 3345984700 | 72100 | 72100 | 72200 | 72000 | 1386 |
| 625 | 20240312 | 090900 | 3246153800 | 72200 | 72100 | 72300 | 72000 | 1868 |
| 626 | 20240312 | 090800 | 3111373000 | 72100 | 72300 | 72300 | 72000 | 1484 |
| 627 | 20240312 | 090700 | 3004294400 | 72300 | 72200 | 72300 | 72000 | 3033 |
| 628 | 20240312 | 090600 | 2785280300 | 72100 | 71600 | 72200 | 71500 | 1019 |
| 629 | 20240312 | 090500 | 2712057200 | 71600 | 71400 | 71700 | 71400 | 656 |
| 630 | 20240312 | 090400 | 2665117200 | 71300 | 71100 | 71800 | 70900 | 5410 |
| 631 | 20240312 | 090300 | 2279783000 | 71200 | 71400 | 71500 | 71100 | 2097 |
| 632 | 20240312 | 090200 | 2130275000 | 71100 | 71500 | 71500 | 70800 | 6435 |
| 633 | 20240312 | 090100 | 1672663800 | 71300 | 72000 | 72200 | 71300 | 7589 |
| 634 | 20240312 | 090000 | 1128599100 | 72000 | 72400 | 72600 | 71800 | 15589 |