34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 3 | 20240313 | 193100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 4 | 20240313 | 193000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 5 | 20240313 | 192900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 6 | 20240313 | 192800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 7 | 20240313 | 192700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 8 | 20240313 | 192600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 9 | 20240313 | 192500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 10 | 20240313 | 192400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 11 | 20240313 | 192300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 12 | 20240313 | 192200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 13 | 20240313 | 192100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 14 | 20240313 | 192000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 15 | 20240313 | 191900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 16 | 20240313 | 191800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 17 | 20240313 | 191700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 18 | 20240313 | 191600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 19 | 20240313 | 191500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 20 | 20240313 | 191400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 21 | 20240313 | 191300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 22 | 20240313 | 191200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 23 | 20240313 | 191100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 24 | 20240313 | 191000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 25 | 20240313 | 190900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 26 | 20240313 | 190800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 27 | 20240313 | 190700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 28 | 20240313 | 190600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 29 | 20240313 | 190500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 30 | 20240313 | 190400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 31 | 20240313 | 190300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 32 | 20240313 | 190200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 33 | 20240313 | 190100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 34 | 20240313 | 190000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 35 | 20240313 | 185900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 36 | 20240313 | 185800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 37 | 20240313 | 185700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 38 | 20240313 | 185600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 39 | 20240313 | 185500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 40 | 20240313 | 185400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 41 | 20240313 | 185300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 42 | 20240313 | 185200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 43 | 20240313 | 185100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 44 | 20240313 | 185000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 45 | 20240313 | 184900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 46 | 20240313 | 184800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 47 | 20240313 | 184700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 48 | 20240313 | 184600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 49 | 20240313 | 184500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 50 | 20240313 | 184400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 51 | 20240313 | 184300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 52 | 20240313 | 184200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 53 | 20240313 | 184100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 54 | 20240313 | 184000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 55 | 20240313 | 183900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 56 | 20240313 | 183800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 57 | 20240313 | 183700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 58 | 20240313 | 183600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 59 | 20240313 | 183500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 60 | 20240313 | 183400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 61 | 20240313 | 183300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 62 | 20240313 | 183200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 63 | 20240313 | 183100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 64 | 20240313 | 183000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 65 | 20240313 | 182900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 66 | 20240313 | 182800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 67 | 20240313 | 182700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 68 | 20240313 | 182600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 69 | 20240313 | 182500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 70 | 20240313 | 182400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 71 | 20240313 | 182300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 72 | 20240313 | 182200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 73 | 20240313 | 182100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 74 | 20240313 | 182000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 75 | 20240313 | 181900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 76 | 20240313 | 181800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 77 | 20240313 | 181700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 78 | 20240313 | 181600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 79 | 20240313 | 181500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 80 | 20240313 | 181400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 81 | 20240313 | 181300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 82 | 20240313 | 181200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 83 | 20240313 | 181100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 84 | 20240313 | 181000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 85 | 20240313 | 180900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 86 | 20240313 | 180800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 87 | 20240313 | 180700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 88 | 20240313 | 180600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 89 | 20240313 | 180500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 90 | 20240313 | 180400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 91 | 20240313 | 180300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 92 | 20240313 | 180200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 93 | 20240313 | 180100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 94 | 20240313 | 180000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 95 | 20240313 | 175900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 96 | 20240313 | 175800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 97 | 20240313 | 175700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 98 | 20240313 | 175600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 99 | 20240313 | 175500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 100 | 20240313 | 175400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 101 | 20240313 | 175300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 102 | 20240313 | 175200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 103 | 20240313 | 175100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 104 | 20240313 | 175000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 105 | 20240313 | 174900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 106 | 20240313 | 174800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 107 | 20240313 | 174700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 108 | 20240313 | 174600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 109 | 20240313 | 174500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 110 | 20240313 | 174400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 111 | 20240313 | 174300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 112 | 20240313 | 174200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 113 | 20240313 | 174100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 114 | 20240313 | 174000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 115 | 20240313 | 173900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 116 | 20240313 | 173800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 117 | 20240313 | 173700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 118 | 20240313 | 173600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 119 | 20240313 | 173500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 120 | 20240313 | 173400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 121 | 20240313 | 173300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 122 | 20240313 | 173200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 123 | 20240313 | 173100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 124 | 20240313 | 173000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 125 | 20240313 | 172900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 126 | 20240313 | 172800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 127 | 20240313 | 172700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 128 | 20240313 | 172600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 129 | 20240313 | 172500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 130 | 20240313 | 172400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 131 | 20240313 | 172300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 132 | 20240313 | 172200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 133 | 20240313 | 172100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 134 | 20240313 | 172000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 135 | 20240313 | 171900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 136 | 20240313 | 171800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 137 | 20240313 | 171700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 138 | 20240313 | 171600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 139 | 20240313 | 171500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 140 | 20240313 | 171400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 141 | 20240313 | 171300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 142 | 20240313 | 171200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 143 | 20240313 | 171100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 144 | 20240313 | 171000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 145 | 20240313 | 170900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 146 | 20240313 | 170800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 147 | 20240313 | 170700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 148 | 20240313 | 170600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 149 | 20240313 | 170500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 150 | 20240313 | 170400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 151 | 20240313 | 170300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 152 | 20240313 | 170200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 153 | 20240313 | 170100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 154 | 20240313 | 170000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 155 | 20240313 | 165900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 156 | 20240313 | 165800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 157 | 20240313 | 165700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 158 | 20240313 | 165600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 159 | 20240313 | 165500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 160 | 20240313 | 165400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 161 | 20240313 | 165300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 162 | 20240313 | 165200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 163 | 20240313 | 165100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 164 | 20240313 | 165000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 165 | 20240313 | 164900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 166 | 20240313 | 164800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 167 | 20240313 | 164700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 168 | 20240313 | 164600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 169 | 20240313 | 164500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 170 | 20240313 | 164400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 171 | 20240313 | 164300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 172 | 20240313 | 164200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 173 | 20240313 | 164100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 174 | 20240313 | 164000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 175 | 20240313 | 163900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 176 | 20240313 | 163800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 177 | 20240313 | 163700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 178 | 20240313 | 163600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 179 | 20240313 | 163500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 180 | 20240313 | 163400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 181 | 20240313 | 163300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 182 | 20240313 | 163200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 183 | 20240313 | 163100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 184 | 20240313 | 163000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 185 | 20240313 | 162900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 186 | 20240313 | 162800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 187 | 20240313 | 162700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 188 | 20240313 | 162600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 189 | 20240313 | 162500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 190 | 20240313 | 162400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 191 | 20240313 | 162300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 192 | 20240313 | 162200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 193 | 20240313 | 162100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 194 | 20240313 | 162000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 195 | 20240313 | 161900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 196 | 20240313 | 161800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20240313 | 161700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20240313 | 161600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20240313 | 161500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20240313 | 161400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20240313 | 161300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20240313 | 161200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20240313 | 161100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20240313 | 161000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20240313 | 160900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20240313 | 160800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 207 | 20240313 | 160700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 208 | 20240313 | 160600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 209 | 20240313 | 160500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 210 | 20240313 | 160400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 211 | 20240313 | 160300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 212 | 20240313 | 160200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 213 | 20240313 | 160100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 214 | 20240313 | 160000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 215 | 20240313 | 155900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 216 | 20240313 | 155800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 217 | 20240313 | 155700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 218 | 20240313 | 155600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 219 | 20240313 | 155500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 220 | 20240313 | 155400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 221 | 20240313 | 155300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 222 | 20240313 | 155200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 223 | 20240313 | 155100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 224 | 20240313 | 155000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 225 | 20240313 | 154900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 226 | 20240313 | 154800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20240313 | 154700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20240313 | 154600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20240313 | 154500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 230 | 20240313 | 154400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 231 | 20240313 | 154300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 232 | 20240313 | 154200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 233 | 20240313 | 154100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 234 | 20240313 | 154000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 235 | 20240313 | 153900 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 236 | 20240313 | 153800 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 237 | 20240313 | 153700 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 238 | 20240313 | 153600 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 239 | 20240313 | 153500 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 240 | 20240313 | 153400 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 241 | 20240313 | 153300 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 242 | 20240313 | 153200 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 243 | 20240313 | 153100 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 0 |
| 244 | 20240313 | 153000 | 24996877700 | 72200 | 72200 | 72200 | 72200 | 5428 |
| 245 | 20240313 | 152900 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 246 | 20240313 | 152800 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 247 | 20240313 | 152700 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 248 | 20240313 | 152600 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 249 | 20240313 | 152500 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 250 | 20240313 | 152400 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 251 | 20240313 | 152300 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 252 | 20240313 | 152200 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 253 | 20240313 | 152100 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 254 | 20240313 | 152000 | 24604976100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 255 | 20240313 | 151900 | 24604976100 | 72200 | 72300 | 72300 | 72100 | 902 |
| 256 | 20240313 | 151800 | 24539868000 | 72300 | 72500 | 72500 | 72300 | 365 |
| 257 | 20240313 | 151700 | 24513460800 | 72500 | 72500 | 72600 | 72200 | 519 |
| 258 | 20240313 | 151600 | 24475880600 | 72500 | 72300 | 72600 | 72300 | 1164 |
| 259 | 20240313 | 151500 | 24391563500 | 72200 | 72200 | 72500 | 72000 | 1469 |
| 260 | 20240313 | 151400 | 24285441300 | 72200 | 72200 | 72300 | 72000 | 436 |
| 261 | 20240313 | 151300 | 24253993700 | 72200 | 72200 | 72200 | 72100 | 314 |
| 262 | 20240313 | 151200 | 24231331400 | 72200 | 72100 | 72200 | 72000 | 1023 |
| 263 | 20240313 | 151100 | 24157580100 | 72100 | 71900 | 72100 | 71900 | 502 |
| 264 | 20240313 | 151000 | 24121411000 | 72000 | 72000 | 72000 | 71900 | 519 |
| 265 | 20240313 | 150900 | 24084061300 | 72000 | 72100 | 72100 | 72000 | 515 |
| 266 | 20240313 | 150800 | 24046971900 | 72100 | 71900 | 72200 | 71900 | 955 |
| 267 | 20240313 | 150700 | 23978203700 | 71900 | 72200 | 72200 | 71900 | 2944 |
| 268 | 20240313 | 150600 | 23766111600 | 72100 | 72200 | 72400 | 72100 | 921 |
| 269 | 20240313 | 150500 | 23699684000 | 72200 | 72200 | 72200 | 72100 | 278 |
| 270 | 20240313 | 150400 | 23679614400 | 72200 | 72200 | 72200 | 72100 | 439 |
| 271 | 20240313 | 150300 | 23647935400 | 72200 | 72100 | 72200 | 72100 | 218 |
| 272 | 20240313 | 150200 | 23632206100 | 72100 | 72200 | 72200 | 72100 | 755 |
| 273 | 20240313 | 150100 | 23577713900 | 72200 | 72100 | 72200 | 72100 | 580 |
| 274 | 20240313 | 150000 | 23535845100 | 72100 | 72100 | 72300 | 72100 | 722 |
| 275 | 20240313 | 145900 | 23483719100 | 72200 | 72100 | 72300 | 72000 | 697 |
| 276 | 20240313 | 145800 | 23433434700 | 72000 | 72000 | 72100 | 71900 | 283 |
| 277 | 20240313 | 145700 | 23413055800 | 72000 | 72000 | 72100 | 71900 | 495 |
| 278 | 20240313 | 145600 | 23377415100 | 72100 | 72000 | 72100 | 71900 | 448 |
| 279 | 20240313 | 145500 | 23345165000 | 71900 | 71900 | 72100 | 71900 | 1000 |
| 280 | 20240313 | 145400 | 23273191800 | 72000 | 72000 | 72100 | 71900 | 2164 |
| 281 | 20240313 | 145300 | 23117403800 | 72000 | 72100 | 72100 | 72000 | 297 |
| 282 | 20240313 | 145200 | 23095998100 | 72100 | 72100 | 72200 | 72000 | 811 |
| 283 | 20240313 | 145100 | 23037517700 | 72100 | 72200 | 72200 | 72100 | 962 |
| 284 | 20240313 | 145000 | 22968102300 | 72200 | 72200 | 72200 | 72100 | 186 |
| 285 | 20240313 | 144900 | 22954679200 | 72200 | 72200 | 72200 | 72100 | 299 |
| 286 | 20240313 | 144800 | 22933097600 | 72100 | 72200 | 72300 | 72100 | 478 |
| 287 | 20240313 | 144700 | 22898595200 | 72100 | 72200 | 72200 | 72100 | 470 |
| 288 | 20240313 | 144600 | 22864665200 | 72100 | 72300 | 72400 | 72100 | 747 |
| 289 | 20240313 | 144500 | 22810659700 | 72400 | 72400 | 72400 | 72300 | 334 |
| 290 | 20240313 | 144400 | 22786492700 | 72300 | 72200 | 72400 | 72100 | 584 |
| 291 | 20240313 | 144300 | 22744259900 | 72200 | 72200 | 72300 | 72100 | 550 |
| 292 | 20240313 | 144200 | 22704547400 | 72100 | 72200 | 72200 | 72100 | 749 |
| 293 | 20240313 | 144100 | 22650494800 | 72200 | 72100 | 72200 | 72100 | 365 |
| 294 | 20240313 | 144000 | 22624156800 | 72100 | 72100 | 72200 | 72100 | 346 |
| 295 | 20240313 | 143900 | 22599199300 | 72100 | 71900 | 72100 | 71800 | 1775 |
| 296 | 20240313 | 143800 | 22471430700 | 71900 | 72100 | 72100 | 71800 | 2587 |
| 297 | 20240313 | 143700 | 22285238000 | 72000 | 72200 | 72200 | 72000 | 3016 |
| 298 | 20240313 | 143600 | 22067938300 | 72200 | 72300 | 72300 | 72100 | 881 |
| 299 | 20240313 | 143500 | 22004330800 | 72200 | 72300 | 72300 | 72200 | 542 |
| 300 | 20240313 | 143400 | 21965185000 | 72200 | 72200 | 72400 | 72200 | 1148 |
| 301 | 20240313 | 143300 | 21882284600 | 72200 | 72400 | 72500 | 72200 | 4439 |
| 302 | 20240313 | 143200 | 21561331900 | 72500 | 72500 | 72500 | 72400 | 113 |
| 303 | 20240313 | 143100 | 21553143200 | 72400 | 72500 | 72500 | 72400 | 287 |
| 304 | 20240313 | 143000 | 21532345000 | 72500 | 72500 | 72600 | 72400 | 361 |
| 305 | 20240313 | 142900 | 21506185100 | 72500 | 72600 | 72600 | 72500 | 556 |
| 306 | 20240313 | 142800 | 21465864400 | 72500 | 72600 | 72600 | 72500 | 210 |
| 307 | 20240313 | 142700 | 21450621200 | 72500 | 72500 | 72700 | 72500 | 790 |
| 308 | 20240313 | 142600 | 21393274600 | 72500 | 72400 | 72500 | 72400 | 265 |
| 309 | 20240313 | 142500 | 21374066100 | 72400 | 72600 | 72600 | 72400 | 361 |
| 310 | 20240313 | 142400 | 21347884000 | 72600 | 72500 | 72600 | 72500 | 239 |
| 311 | 20240313 | 142300 | 21330549600 | 72600 | 72600 | 72700 | 72500 | 357 |
| 312 | 20240313 | 142200 | 21304636500 | 72500 | 72600 | 72700 | 72500 | 226 |
| 313 | 20240313 | 142100 | 21288244500 | 72600 | 72700 | 72700 | 72500 | 280 |
| 314 | 20240313 | 142000 | 21267912500 | 72600 | 72500 | 72700 | 72500 | 291 |
| 315 | 20240313 | 141900 | 21246787800 | 72600 | 72500 | 72600 | 72400 | 297 |
| 316 | 20240313 | 141800 | 21225250600 | 72600 | 72600 | 72700 | 72500 | 451 |
| 317 | 20240313 | 141700 | 21192501400 | 72700 | 72700 | 72700 | 72600 | 71 |
| 318 | 20240313 | 141600 | 21187344700 | 72700 | 72700 | 72700 | 72600 | 275 |
| 319 | 20240313 | 141500 | 21167359400 | 72700 | 72500 | 72700 | 72500 | 437 |
| 320 | 20240313 | 141400 | 21135617400 | 72600 | 72600 | 72700 | 72500 | 210 |
| 321 | 20240313 | 141300 | 21120370700 | 72600 | 72600 | 72600 | 72500 | 109 |
| 322 | 20240313 | 141200 | 21112460300 | 72600 | 72500 | 72700 | 72400 | 202 |
| 323 | 20240313 | 141100 | 21097801300 | 72500 | 72600 | 72600 | 72500 | 220 |
| 324 | 20240313 | 141000 | 21081832900 | 72600 | 72500 | 72600 | 72400 | 166 |
| 325 | 20240313 | 140900 | 21069798200 | 72500 | 72600 | 72600 | 72400 | 1682 |
| 326 | 20240313 | 140800 | 20947875200 | 72600 | 72700 | 72800 | 72600 | 584 |
| 327 | 20240313 | 140700 | 20905420500 | 72700 | 72800 | 72800 | 72700 | 205 |
| 328 | 20240313 | 140600 | 20890501100 | 72700 | 72800 | 72800 | 72700 | 365 |
| 329 | 20240313 | 140500 | 20863961000 | 72800 | 72700 | 72800 | 72700 | 127 |
| 330 | 20240313 | 140400 | 20854719600 | 72800 | 72800 | 72800 | 72700 | 298 |
| 331 | 20240313 | 140300 | 20833046400 | 72800 | 72800 | 72800 | 72700 | 357 |
| 332 | 20240313 | 140200 | 20807069600 | 72700 | 72800 | 72800 | 72700 | 120 |
| 333 | 20240313 | 140100 | 20798337400 | 72800 | 72700 | 72800 | 72700 | 176 |
| 334 | 20240313 | 140000 | 20785531900 | 72800 | 72800 | 72900 | 72700 | 679 |
| 335 | 20240313 | 135900 | 20736114900 | 72900 | 72800 | 72900 | 72800 | 379 |
| 336 | 20240313 | 135800 | 20708514300 | 72700 | 72700 | 72800 | 72700 | 922 |
| 337 | 20240313 | 135700 | 20641477000 | 72700 | 72700 | 72800 | 72700 | 349 |
| 338 | 20240313 | 135600 | 20616082600 | 72800 | 72700 | 72800 | 72700 | 241 |
| 339 | 20240313 | 135500 | 20598543600 | 72700 | 72600 | 72700 | 72600 | 386 |
| 340 | 20240313 | 135400 | 20570492400 | 72700 | 72700 | 72800 | 72600 | 324 |
| 341 | 20240313 | 135300 | 20546944200 | 72700 | 72700 | 72800 | 72700 | 301 |
| 342 | 20240313 | 135200 | 20525058800 | 72800 | 72700 | 72800 | 72700 | 556 |
| 343 | 20240313 | 135100 | 20484632500 | 72700 | 72700 | 72800 | 72700 | 238 |
| 344 | 20240313 | 135000 | 20467317600 | 72800 | 72700 | 72800 | 72700 | 340 |
| 345 | 20240313 | 134900 | 20442593500 | 72700 | 72800 | 72800 | 72700 | 129 |
| 346 | 20240313 | 134800 | 20433208400 | 72800 | 72800 | 72900 | 72700 | 580 |
| 347 | 20240313 | 134700 | 20390985800 | 72900 | 72600 | 72900 | 72600 | 532 |
| 348 | 20240313 | 134600 | 20352262800 | 72700 | 72600 | 72700 | 72400 | 690 |
| 349 | 20240313 | 134500 | 20302189000 | 72400 | 72800 | 72900 | 72400 | 1259 |
| 350 | 20240313 | 134400 | 20210678400 | 72800 | 72600 | 72800 | 72600 | 1032 |
| 351 | 20240313 | 134300 | 20135574900 | 72700 | 72500 | 72700 | 72500 | 334 |
| 352 | 20240313 | 134200 | 20111322100 | 72500 | 72600 | 72600 | 72500 | 445 |
| 353 | 20240313 | 134100 | 20079027500 | 72500 | 72500 | 72600 | 72500 | 173 |
| 354 | 20240313 | 134000 | 20066481800 | 72600 | 72500 | 72600 | 72500 | 69 |
| 355 | 20240313 | 133900 | 20061476400 | 72600 | 72500 | 72600 | 72500 | 258 |
| 356 | 20240313 | 133800 | 20042757700 | 72500 | 72300 | 72500 | 72300 | 1133 |
| 357 | 20240313 | 133700 | 19960764500 | 72300 | 72300 | 72400 | 72300 | 138 |
| 358 | 20240313 | 133600 | 19950782200 | 72400 | 72400 | 72400 | 72300 | 256 |
| 359 | 20240313 | 133500 | 19932258000 | 72400 | 72300 | 72400 | 72300 | 133 |
| 360 | 20240313 | 133400 | 19922633800 | 72400 | 72300 | 72400 | 72300 | 257 |
| 361 | 20240313 | 133300 | 19904038100 | 72400 | 72400 | 72400 | 72300 | 194 |
| 362 | 20240313 | 133200 | 19890011200 | 72300 | 72500 | 72500 | 72300 | 787 |
| 363 | 20240313 | 133100 | 19832990600 | 72600 | 72500 | 72600 | 72500 | 52 |
| 364 | 20240313 | 133000 | 19829218100 | 72600 | 72500 | 72600 | 72500 | 294 |
| 365 | 20240313 | 132900 | 19807888600 | 72500 | 72500 | 72600 | 72500 | 297 |
| 366 | 20240313 | 132800 | 19786347800 | 72500 | 72600 | 72600 | 72500 | 1003 |
| 367 | 20240313 | 132700 | 19713541200 | 72700 | 72600 | 72700 | 72600 | 550 |
| 368 | 20240313 | 132600 | 19673597900 | 72600 | 72600 | 72700 | 72600 | 470 |
| 369 | 20240313 | 132500 | 19639442600 | 72700 | 72600 | 72700 | 72600 | 103 |
| 370 | 20240313 | 132400 | 19631957800 | 72600 | 72600 | 72700 | 72600 | 275 |
| 371 | 20240313 | 132300 | 19611991200 | 72600 | 72600 | 72700 | 72600 | 233 |
| 372 | 20240313 | 132200 | 19595055500 | 72700 | 72600 | 72700 | 72600 | 426 |
| 373 | 20240313 | 132100 | 19564091300 | 72600 | 72400 | 72600 | 72400 | 386 |
| 374 | 20240313 | 132000 | 19536092100 | 72400 | 72400 | 72400 | 72300 | 407 |
| 375 | 20240313 | 131900 | 19506625400 | 72300 | 72400 | 72500 | 72200 | 721 |
| 376 | 20240313 | 131800 | 19454447300 | 72500 | 72300 | 72500 | 72200 | 1488 |
| 377 | 20240313 | 131700 | 19346856300 | 72300 | 72700 | 72700 | 72200 | 7592 |
| 378 | 20240313 | 131600 | 18796969100 | 72700 | 72600 | 72700 | 72600 | 208 |
| 379 | 20240313 | 131500 | 18781862800 | 72700 | 72800 | 72900 | 72600 | 530 |
| 380 | 20240313 | 131400 | 18743313900 | 72800 | 72700 | 72900 | 72700 | 929 |
| 381 | 20240313 | 131300 | 18675734300 | 72700 | 72900 | 72900 | 72600 | 1872 |
| 382 | 20240313 | 131200 | 18539544500 | 72900 | 73000 | 73000 | 72800 | 687 |
| 383 | 20240313 | 131100 | 18489463400 | 73000 | 73000 | 73000 | 72900 | 57 |
| 384 | 20240313 | 131000 | 18485304100 | 73000 | 72900 | 73000 | 72800 | 375 |
| 385 | 20240313 | 130900 | 18457971000 | 72900 | 72800 | 72900 | 72700 | 1489 |
| 386 | 20240313 | 130800 | 18349510300 | 72700 | 72700 | 72800 | 72700 | 1056 |
| 387 | 20240313 | 130700 | 18272735800 | 72800 | 73000 | 73000 | 72700 | 707 |
| 388 | 20240313 | 130600 | 18221283100 | 73000 | 72800 | 73100 | 72700 | 947 |
| 389 | 20240313 | 130500 | 18152331800 | 72700 | 73100 | 73100 | 72700 | 2051 |
| 390 | 20240313 | 130400 | 18002905900 | 73100 | 73000 | 73100 | 73000 | 216 |
| 391 | 20240313 | 130300 | 17987120600 | 73000 | 73100 | 73100 | 73000 | 123 |
| 392 | 20240313 | 130200 | 17978133300 | 73100 | 73000 | 73100 | 72900 | 268 |
| 393 | 20240313 | 130100 | 17958578100 | 73000 | 73100 | 73100 | 72900 | 242 |
| 394 | 20240313 | 130000 | 17940915000 | 73000 | 72900 | 73100 | 72800 | 108 |
| 395 | 20240313 | 125900 | 17933034300 | 73000 | 72900 | 73200 | 72800 | 554 |
| 396 | 20240313 | 125800 | 17892641500 | 72800 | 72900 | 73000 | 72700 | 1176 |
| 397 | 20240313 | 125700 | 17806937200 | 72900 | 73000 | 73000 | 72900 | 163 |
| 398 | 20240313 | 125600 | 17795045700 | 73000 | 73000 | 73000 | 72900 | 370 |
| 399 | 20240313 | 125500 | 17768038100 | 72900 | 73000 | 73000 | 72900 | 197 |
| 400 | 20240313 | 125400 | 17753663800 | 73000 | 73200 | 73200 | 73000 | 480 |
| 401 | 20240313 | 125300 | 17718585700 | 73200 | 73100 | 73200 | 72900 | 1634 |
| 402 | 20240313 | 125200 | 17599287800 | 73200 | 73200 | 73200 | 73100 | 104 |
| 403 | 20240313 | 125100 | 17591676600 | 73200 | 73200 | 73200 | 73100 | 579 |
| 404 | 20240313 | 125000 | 17549322300 | 73200 | 73100 | 73200 | 73100 | 261 |
| 405 | 20240313 | 124900 | 17530231600 | 73100 | 73200 | 73200 | 73000 | 217 |
| 406 | 20240313 | 124800 | 17514363000 | 73000 | 73200 | 73200 | 73000 | 542 |
| 407 | 20240313 | 124700 | 17474746100 | 73200 | 73200 | 73300 | 73200 | 94 |
| 408 | 20240313 | 124600 | 17467864500 | 73200 | 73200 | 73200 | 73100 | 307 |
| 409 | 20240313 | 124500 | 17445393300 | 73200 | 73200 | 73200 | 73100 | 72 |
| 410 | 20240313 | 124400 | 17440123800 | 73200 | 73200 | 73300 | 73100 | 259 |
| 411 | 20240313 | 124300 | 17421165400 | 73200 | 73200 | 73200 | 73000 | 372 |
| 412 | 20240313 | 124200 | 17393974700 | 73200 | 73000 | 73200 | 73000 | 235 |
| 413 | 20240313 | 124100 | 17376800400 | 73000 | 73100 | 73100 | 72900 | 912 |
| 414 | 20240313 | 124000 | 17310209100 | 73100 | 73200 | 73200 | 73000 | 755 |
| 415 | 20240313 | 123900 | 17255050800 | 73200 | 73200 | 73200 | 73100 | 110 |
| 416 | 20240313 | 123800 | 17247002400 | 73200 | 73200 | 73300 | 73100 | 430 |
| 417 | 20240313 | 123700 | 17215526400 | 73300 | 73300 | 73300 | 73100 | 424 |
| 418 | 20240313 | 123600 | 17184484400 | 73300 | 73200 | 73300 | 73100 | 76 |
| 419 | 20240313 | 123500 | 17178919900 | 73100 | 73200 | 73200 | 73000 | 317 |
| 420 | 20240313 | 123400 | 17155728400 | 73100 | 73200 | 73300 | 73100 | 515 |
| 421 | 20240313 | 123300 | 17118045100 | 73200 | 73000 | 73200 | 73000 | 783 |
| 422 | 20240313 | 123200 | 17060831400 | 73000 | 73000 | 73000 | 72900 | 72 |
| 423 | 20240313 | 123100 | 17055577400 | 73000 | 73000 | 73100 | 72900 | 454 |
| 424 | 20240313 | 123000 | 17022426300 | 73000 | 72900 | 73000 | 72800 | 414 |
| 425 | 20240313 | 122900 | 16992224600 | 73000 | 73000 | 73000 | 72900 | 967 |
| 426 | 20240313 | 122800 | 16921695600 | 73000 | 73000 | 73200 | 73000 | 584 |
| 427 | 20240313 | 122700 | 16879036500 | 73000 | 72900 | 73000 | 72900 | 458 |
| 428 | 20240313 | 122600 | 16845646600 | 72900 | 72800 | 73000 | 72800 | 908 |
| 429 | 20240313 | 122500 | 16779504100 | 72800 | 73100 | 73200 | 72600 | 4290 |
| 430 | 20240313 | 122400 | 16466623300 | 73300 | 73100 | 73300 | 73000 | 1373 |
| 431 | 20240313 | 122300 | 16366240300 | 73200 | 73200 | 73200 | 73100 | 138 |
| 432 | 20240313 | 122200 | 16356141000 | 73100 | 73200 | 73200 | 73100 | 1126 |
| 433 | 20240313 | 122100 | 16273737100 | 73200 | 73200 | 73200 | 73100 | 566 |
| 434 | 20240313 | 122000 | 16232309600 | 73300 | 73200 | 73300 | 73100 | 1931 |
| 435 | 20240313 | 121900 | 16090958800 | 73300 | 73500 | 73500 | 73200 | 449 |
| 436 | 20240313 | 121800 | 16058046500 | 73500 | 73700 | 73700 | 73300 | 627 |
| 437 | 20240313 | 121700 | 16012042700 | 73600 | 73500 | 73600 | 73500 | 392 |
| 438 | 20240313 | 121600 | 15983198000 | 73500 | 73700 | 73700 | 73500 | 87 |
| 439 | 20240313 | 121500 | 15976796000 | 73700 | 73600 | 73700 | 73600 | 215 |
| 440 | 20240313 | 121400 | 15960955700 | 73700 | 73600 | 73700 | 73500 | 193 |
| 441 | 20240313 | 121300 | 15946744900 | 73700 | 73700 | 73800 | 73600 | 579 |
| 442 | 20240313 | 121200 | 15904087900 | 73700 | 73800 | 73800 | 73100 | 8874 |
| 443 | 20240313 | 121100 | 15253201200 | 73800 | 73800 | 73800 | 73700 | 127 |
| 444 | 20240313 | 121000 | 15243829800 | 73800 | 73800 | 73900 | 73700 | 230 |
| 445 | 20240313 | 120900 | 15226854600 | 73900 | 73700 | 73900 | 73600 | 183 |
| 446 | 20240313 | 120800 | 15213350400 | 73600 | 73700 | 73800 | 73500 | 812 |
| 447 | 20240313 | 120700 | 15153580800 | 73600 | 73700 | 73800 | 73400 | 1774 |
| 448 | 20240313 | 120600 | 15023086400 | 73700 | 74000 | 74000 | 73700 | 589 |
| 449 | 20240313 | 120500 | 14979656300 | 74000 | 73800 | 74000 | 73800 | 580 |
| 450 | 20240313 | 120400 | 14936793000 | 73800 | 73800 | 73900 | 73600 | 2143 |
| 451 | 20240313 | 120300 | 14778780300 | 73900 | 74200 | 74200 | 73700 | 2599 |
| 452 | 20240313 | 120200 | 14586561600 | 74300 | 74200 | 74300 | 74200 | 241 |
| 453 | 20240313 | 120100 | 14568659700 | 74300 | 74300 | 74300 | 74200 | 246 |
| 454 | 20240313 | 120000 | 14550385300 | 74300 | 74300 | 74300 | 74200 | 109 |
| 455 | 20240313 | 115900 | 14542293000 | 74300 | 74200 | 74300 | 74200 | 200 |
| 456 | 20240313 | 115800 | 14527437400 | 74100 | 74300 | 74400 | 74100 | 389 |
| 457 | 20240313 | 115700 | 14498544800 | 74400 | 74300 | 74400 | 74300 | 267 |
| 458 | 20240313 | 115600 | 14478690000 | 74300 | 74400 | 74400 | 74200 | 173 |
| 459 | 20240313 | 115500 | 14465834500 | 74400 | 74300 | 74400 | 74300 | 110 |
| 460 | 20240313 | 115400 | 14457655600 | 74300 | 74300 | 74400 | 74200 | 294 |
| 461 | 20240313 | 115300 | 14435804200 | 74300 | 74200 | 74400 | 74200 | 212 |
| 462 | 20240313 | 115200 | 14420053300 | 74200 | 74300 | 74400 | 74200 | 329 |
| 463 | 20240313 | 115100 | 14395608900 | 74300 | 74300 | 74300 | 74200 | 69 |
| 464 | 20240313 | 115000 | 14390483000 | 74300 | 74200 | 74300 | 74200 | 128 |
| 465 | 20240313 | 114900 | 14380976400 | 74300 | 74200 | 74300 | 74100 | 346 |
| 466 | 20240313 | 114800 | 14355281400 | 74300 | 74300 | 74300 | 74200 | 129 |
| 467 | 20240313 | 114700 | 14345700100 | 74300 | 74100 | 74300 | 74100 | 141 |
| 468 | 20240313 | 114600 | 14335227800 | 74100 | 74200 | 74400 | 74100 | 365 |
| 469 | 20240313 | 114500 | 14308142000 | 74200 | 74300 | 74400 | 74200 | 293 |
| 470 | 20240313 | 114400 | 14286377300 | 74300 | 74200 | 74300 | 74200 | 251 |
| 471 | 20240313 | 114300 | 14267732700 | 74200 | 74300 | 74300 | 74200 | 101 |
| 472 | 20240313 | 114200 | 14260231000 | 74200 | 74200 | 74200 | 74200 | 268 |
| 473 | 20240313 | 114100 | 14240345400 | 74200 | 74200 | 74200 | 74100 | 344 |
| 474 | 20240313 | 114000 | 14214820900 | 74200 | 74300 | 74300 | 74100 | 237 |
| 475 | 20240313 | 113900 | 14197241600 | 74300 | 74400 | 74400 | 74100 | 562 |
| 476 | 20240313 | 113800 | 14155481800 | 74400 | 74300 | 74400 | 74200 | 569 |
| 477 | 20240313 | 113700 | 14113212600 | 74300 | 74200 | 74300 | 74200 | 204 |
| 478 | 20240313 | 113600 | 14098056100 | 74300 | 74300 | 74400 | 74200 | 341 |
| 479 | 20240313 | 113500 | 14072708700 | 74400 | 74200 | 74400 | 74200 | 261 |
| 480 | 20240313 | 113400 | 14053305900 | 74300 | 74300 | 74400 | 74300 | 176 |
| 481 | 20240313 | 113300 | 14040216000 | 74400 | 74300 | 74400 | 74100 | 504 |
| 482 | 20240313 | 113200 | 14002802200 | 74300 | 74400 | 74400 | 74200 | 319 |
| 483 | 20240313 | 113100 | 13979105300 | 74400 | 74300 | 74500 | 74300 | 449 |
| 484 | 20240313 | 113000 | 13945711600 | 74400 | 74400 | 74500 | 74300 | 150 |
| 485 | 20240313 | 112900 | 13934550300 | 74400 | 74500 | 74500 | 74300 | 421 |
| 486 | 20240313 | 112800 | 13903218500 | 74400 | 74400 | 74400 | 74300 | 164 |
| 487 | 20240313 | 112700 | 13891017900 | 74500 | 74400 | 74500 | 74300 | 218 |
| 488 | 20240313 | 112600 | 13874795400 | 74400 | 74500 | 74600 | 74400 | 367 |
| 489 | 20240313 | 112500 | 13847453500 | 74500 | 74400 | 74600 | 74300 | 429 |
| 490 | 20240313 | 112400 | 13815524700 | 74400 | 74300 | 74400 | 74300 | 195 |
| 491 | 20240313 | 112300 | 13801019800 | 74300 | 74400 | 74400 | 74300 | 339 |
| 492 | 20240313 | 112200 | 13775809100 | 74400 | 74300 | 74500 | 74300 | 276 |
| 493 | 20240313 | 112100 | 13755283700 | 74400 | 74400 | 74600 | 74300 | 583 |
| 494 | 20240313 | 112000 | 13711874700 | 74400 | 74600 | 74600 | 74400 | 414 |
| 495 | 20240313 | 111900 | 13681020100 | 74600 | 74300 | 74600 | 74300 | 381 |
| 496 | 20240313 | 111800 | 13652653400 | 74300 | 74400 | 74600 | 74300 | 404 |
| 497 | 20240313 | 111700 | 13622577700 | 74400 | 74400 | 74500 | 74300 | 639 |
| 498 | 20240313 | 111600 | 13575036300 | 74300 | 74500 | 74500 | 74300 | 1612 |
| 499 | 20240313 | 111500 | 13455108200 | 74400 | 74600 | 74600 | 74400 | 856 |
| 500 | 20240313 | 111400 | 13391288400 | 74600 | 74700 | 74700 | 74600 | 629 |
| 501 | 20240313 | 111300 | 13344341400 | 74800 | 74800 | 74900 | 74700 | 579 |
| 502 | 20240313 | 111200 | 13301004900 | 74800 | 74700 | 74800 | 74600 | 637 |
| 503 | 20240313 | 111100 | 13253410300 | 74700 | 74700 | 74800 | 74600 | 384 |
| 504 | 20240313 | 111000 | 13224751300 | 74900 | 74900 | 74900 | 74600 | 1917 |
| 505 | 20240313 | 110900 | 13081512400 | 74900 | 74900 | 75000 | 74800 | 138 |
| 506 | 20240313 | 110800 | 13071174800 | 74900 | 74800 | 74900 | 74800 | 1005 |
| 507 | 20240313 | 110700 | 12995948900 | 74900 | 75000 | 75000 | 74800 | 166 |
| 508 | 20240313 | 110600 | 12983514700 | 74900 | 74800 | 74900 | 74700 | 796 |
| 509 | 20240313 | 110500 | 12924000700 | 74800 | 74700 | 74900 | 74700 | 354 |
| 510 | 20240313 | 110400 | 12897525600 | 74700 | 74800 | 74900 | 74700 | 521 |
| 511 | 20240313 | 110300 | 12858540800 | 74800 | 74800 | 74900 | 74800 | 631 |
| 512 | 20240313 | 110200 | 12811315700 | 74900 | 74900 | 75000 | 74700 | 826 |
| 513 | 20240313 | 110100 | 12749517000 | 75000 | 75000 | 75000 | 74900 | 770 |
| 514 | 20240313 | 110000 | 12691784800 | 74900 | 75000 | 75100 | 74900 | 507 |
| 515 | 20240313 | 105900 | 12653760500 | 75100 | 75100 | 75200 | 75100 | 215 |
| 516 | 20240313 | 105800 | 12637613900 | 75100 | 75100 | 75200 | 75000 | 300 |
| 517 | 20240313 | 105700 | 12615086500 | 75100 | 75000 | 75200 | 75000 | 316 |
| 518 | 20240313 | 105600 | 12591355800 | 75100 | 75200 | 75200 | 75000 | 1021 |
| 519 | 20240313 | 105500 | 12514649500 | 75200 | 74900 | 75200 | 74900 | 3480 |
| 520 | 20240313 | 105400 | 12253588600 | 74900 | 74800 | 74900 | 74800 | 574 |
| 521 | 20240313 | 105300 | 12210614000 | 74800 | 74700 | 74900 | 74700 | 402 |
| 522 | 20240313 | 105200 | 12180546700 | 74800 | 74700 | 74800 | 74600 | 1190 |
| 523 | 20240313 | 105100 | 12091638900 | 74700 | 74800 | 74800 | 74700 | 216 |
| 524 | 20240313 | 105000 | 12075496900 | 74800 | 74800 | 74800 | 74700 | 303 |
| 525 | 20240313 | 104900 | 12052835700 | 74800 | 74800 | 74900 | 74700 | 198 |
| 526 | 20240313 | 104800 | 12038018400 | 74800 | 74700 | 74800 | 74700 | 378 |
| 527 | 20240313 | 104700 | 12009751700 | 74800 | 74900 | 75000 | 74700 | 1224 |
| 528 | 20240313 | 104600 | 11918187600 | 74900 | 75000 | 75100 | 74900 | 634 |
| 529 | 20240313 | 104500 | 11870633100 | 75000 | 74900 | 75100 | 74800 | 10704 |
| 530 | 20240313 | 104400 | 11068005800 | 74900 | 74800 | 74900 | 74700 | 1322 |
| 531 | 20240313 | 104300 | 10969075800 | 74800 | 74700 | 74800 | 74600 | 969 |
| 532 | 20240313 | 104200 | 10896679600 | 74700 | 74700 | 74800 | 74700 | 2147 |
| 533 | 20240313 | 104100 | 10736259700 | 74600 | 74700 | 74700 | 74600 | 397 |
| 534 | 20240313 | 104000 | 10706606100 | 74700 | 74700 | 74700 | 74600 | 433 |
| 535 | 20240313 | 103900 | 10674266000 | 74700 | 74700 | 74700 | 74600 | 370 |
| 536 | 20240313 | 103800 | 10646639300 | 74600 | 74600 | 74700 | 74500 | 375 |
| 537 | 20240313 | 103700 | 10618664700 | 74600 | 74500 | 74600 | 74400 | 376 |
| 538 | 20240313 | 103600 | 10590625000 | 74600 | 74600 | 74700 | 74400 | 2100 |
| 539 | 20240313 | 103500 | 10434004100 | 74700 | 74600 | 74700 | 74500 | 411 |
| 540 | 20240313 | 103400 | 10403340700 | 74600 | 74600 | 74600 | 74400 | 506 |
| 541 | 20240313 | 103300 | 10365612900 | 74500 | 74600 | 74700 | 74500 | 1080 |
| 542 | 20240313 | 103200 | 10285048200 | 74600 | 74600 | 74700 | 74500 | 243 |
| 543 | 20240313 | 103100 | 10266911300 | 74600 | 74700 | 74800 | 74600 | 877 |
| 544 | 20240313 | 103000 | 10201418300 | 74800 | 74800 | 74800 | 74700 | 662 |
| 545 | 20240313 | 102900 | 10151929300 | 74800 | 74800 | 74900 | 74700 | 2532 |
| 546 | 20240313 | 102800 | 9962459500 | 74800 | 74500 | 74900 | 74500 | 5716 |
| 547 | 20240313 | 102700 | 9534863500 | 74500 | 74500 | 74700 | 74500 | 1229 |
| 548 | 20240313 | 102600 | 9443183500 | 74500 | 74600 | 74700 | 74500 | 430 |
| 549 | 20240313 | 102500 | 9411117800 | 74700 | 74500 | 74800 | 74500 | 6668 |
| 550 | 20240313 | 102400 | 8913457600 | 74500 | 74400 | 74600 | 74300 | 8020 |
| 551 | 20240313 | 102300 | 8316410800 | 74300 | 74200 | 74400 | 74200 | 2663 |
| 552 | 20240313 | 102200 | 8118547300 | 74300 | 74200 | 74300 | 74100 | 1366 |
| 553 | 20240313 | 102100 | 8017187000 | 74200 | 74200 | 74300 | 74200 | 359 |
| 554 | 20240313 | 102000 | 7990541600 | 74200 | 74200 | 74300 | 74100 | 1270 |
| 555 | 20240313 | 101900 | 7896300100 | 74300 | 74000 | 74300 | 74000 | 1549 |
| 556 | 20240313 | 101800 | 7781477300 | 74100 | 74100 | 74100 | 74000 | 258 |
| 557 | 20240313 | 101700 | 7762364400 | 74100 | 74200 | 74200 | 74000 | 481 |
| 558 | 20240313 | 101600 | 7726742800 | 74200 | 74400 | 74400 | 74200 | 378 |
| 559 | 20240313 | 101500 | 7698675000 | 74300 | 74300 | 74400 | 74000 | 2342 |
| 560 | 20240313 | 101400 | 7525007100 | 74100 | 74200 | 74300 | 74100 | 1494 |
| 561 | 20240313 | 101300 | 7414211800 | 74200 | 74200 | 74300 | 74200 | 169 |
| 562 | 20240313 | 101200 | 7401659100 | 74200 | 74300 | 74300 | 74200 | 979 |
| 563 | 20240313 | 101100 | 7328977800 | 74300 | 74200 | 74300 | 74100 | 332 |
| 564 | 20240313 | 101000 | 7304337900 | 74300 | 74300 | 74300 | 74200 | 410 |
| 565 | 20240313 | 100900 | 7273908400 | 74300 | 74300 | 74300 | 74200 | 192 |
| 566 | 20240313 | 100800 | 7259646000 | 74300 | 74200 | 74300 | 74200 | 882 |
| 567 | 20240313 | 100700 | 7194130400 | 74200 | 74300 | 74400 | 74200 | 1980 |
| 568 | 20240313 | 100600 | 7046922200 | 74200 | 74200 | 74400 | 74200 | 1299 |
| 569 | 20240313 | 100500 | 6950411100 | 74200 | 74100 | 74300 | 74100 | 862 |
| 570 | 20240313 | 100400 | 6886464400 | 74100 | 74200 | 74200 | 74000 | 1210 |
| 571 | 20240313 | 100300 | 6796776600 | 74100 | 74100 | 74200 | 74100 | 254 |
| 572 | 20240313 | 100200 | 6777932600 | 74100 | 74000 | 74200 | 74000 | 249 |
| 573 | 20240313 | 100100 | 6759473500 | 74000 | 73900 | 74100 | 73800 | 1690 |
| 574 | 20240313 | 100000 | 6634409100 | 73900 | 73900 | 74000 | 73800 | 704 |
| 575 | 20240313 | 095900 | 6582418500 | 73800 | 73900 | 73900 | 73800 | 347 |
| 576 | 20240313 | 095800 | 6556785300 | 73900 | 73800 | 74000 | 73800 | 1378 |
| 577 | 20240313 | 095700 | 6454822500 | 73800 | 73900 | 73900 | 73800 | 181 |
| 578 | 20240313 | 095600 | 6441447700 | 73900 | 74000 | 74000 | 73800 | 667 |
| 579 | 20240313 | 095500 | 6392168800 | 74100 | 74000 | 74100 | 73900 | 512 |
| 580 | 20240313 | 095400 | 6354288900 | 74000 | 74000 | 74000 | 73900 | 138 |
| 581 | 20240313 | 095300 | 6344077500 | 73800 | 73700 | 73800 | 73600 | 340 |
| 582 | 20240313 | 095200 | 6319007200 | 73700 | 73600 | 73800 | 73600 | 213 |
| 583 | 20240313 | 095100 | 6303308200 | 73600 | 73600 | 73700 | 73600 | 305 |
| 584 | 20240313 | 095000 | 6280836800 | 73500 | 73700 | 73700 | 73500 | 518 |
| 585 | 20240313 | 094900 | 6242714600 | 73600 | 73600 | 73700 | 73500 | 313 |
| 586 | 20240313 | 094800 | 6219676700 | 73600 | 73500 | 73700 | 73500 | 549 |
| 587 | 20240313 | 094700 | 6179268800 | 73500 | 73700 | 73700 | 73500 | 1059 |
| 588 | 20240313 | 094600 | 6101356400 | 73600 | 73700 | 73800 | 73600 | 855 |
| 589 | 20240313 | 094500 | 6038343600 | 73800 | 73800 | 73900 | 73700 | 599 |
| 590 | 20240313 | 094400 | 5994119600 | 74000 | 73700 | 74000 | 73700 | 631 |
| 591 | 20240313 | 094300 | 5947534400 | 73800 | 73800 | 74000 | 73700 | 1449 |
| 592 | 20240313 | 094200 | 5840606100 | 73800 | 74100 | 74200 | 73800 | 2358 |
| 593 | 20240313 | 094100 | 5666127900 | 74100 | 74300 | 74400 | 74100 | 700 |
| 594 | 20240313 | 094000 | 5614140500 | 74300 | 74400 | 74400 | 74200 | 2157 |
| 595 | 20240313 | 093900 | 5453736900 | 74500 | 74500 | 74500 | 74400 | 1283 |
| 596 | 20240313 | 093800 | 5358156300 | 74400 | 74500 | 74500 | 74400 | 631 |
| 597 | 20240313 | 093700 | 5311158300 | 74400 | 74500 | 74600 | 74400 | 645 |
| 598 | 20240313 | 093600 | 5263108600 | 74400 | 74100 | 74500 | 74100 | 4424 |
| 599 | 20240313 | 093500 | 4933894000 | 74100 | 74100 | 74200 | 74100 | 293 |
| 600 | 20240313 | 093400 | 4912168100 | 74200 | 74300 | 74300 | 74100 | 2262 |
| 601 | 20240313 | 093300 | 4744178100 | 74300 | 74300 | 74400 | 74000 | 944 |
| 602 | 20240313 | 093200 | 4674122700 | 74400 | 74200 | 74400 | 74200 | 516 |
| 603 | 20240313 | 093100 | 4635782300 | 74300 | 74200 | 74400 | 74100 | 1496 |
| 604 | 20240313 | 093000 | 4524632300 | 74000 | 74300 | 74400 | 74000 | 1229 |
| 605 | 20240313 | 092900 | 4433466700 | 74300 | 74500 | 74500 | 74200 | 1473 |
| 606 | 20240313 | 092800 | 4324027200 | 74400 | 74500 | 74600 | 74300 | 1971 |
| 607 | 20240313 | 092700 | 4177246100 | 74400 | 74500 | 74500 | 74400 | 1679 |
| 608 | 20240313 | 092600 | 4052186400 | 74500 | 74300 | 74500 | 74300 | 3207 |
| 609 | 20240313 | 092500 | 3813481100 | 74300 | 74300 | 74400 | 74100 | 2219 |
| 610 | 20240313 | 092400 | 3648672600 | 74300 | 74300 | 74300 | 74200 | 378 |
| 611 | 20240313 | 092300 | 3620613100 | 74200 | 74200 | 74300 | 74000 | 1096 |
| 612 | 20240313 | 092200 | 3539363000 | 74200 | 74300 | 74300 | 74100 | 729 |
| 613 | 20240313 | 092100 | 3485273000 | 74300 | 74200 | 74400 | 74200 | 1055 |
| 614 | 20240313 | 092000 | 3406902200 | 74300 | 74500 | 74500 | 74200 | 3958 |
| 615 | 20240313 | 091900 | 3112367400 | 74400 | 74300 | 74500 | 74300 | 1918 |
| 616 | 20240313 | 091800 | 2969638200 | 74300 | 74300 | 74400 | 74200 | 1661 |
| 617 | 20240313 | 091700 | 2846174700 | 74200 | 74000 | 74300 | 74000 | 2293 |
| 618 | 20240313 | 091600 | 2676026100 | 74000 | 74100 | 74100 | 74000 | 388 |
| 619 | 20240313 | 091500 | 2647300300 | 73900 | 73800 | 74100 | 73700 | 1548 |
| 620 | 20240313 | 091400 | 2532901200 | 73800 | 74000 | 74000 | 73800 | 1157 |
| 621 | 20240313 | 091300 | 2447357700 | 74000 | 74200 | 74300 | 74000 | 1356 |
| 622 | 20240313 | 091200 | 2346795000 | 74200 | 74300 | 74300 | 73900 | 2081 |
| 623 | 20240313 | 091100 | 2192679900 | 74200 | 74200 | 74400 | 73900 | 4700 |
| 624 | 20240313 | 091000 | 1843946200 | 74200 | 73500 | 74200 | 73400 | 6876 |
| 625 | 20240313 | 090900 | 1336138300 | 73500 | 73100 | 73700 | 73100 | 3613 |
| 626 | 20240313 | 090800 | 1070906700 | 73100 | 73000 | 73100 | 73000 | 275 |
| 627 | 20240313 | 090700 | 1050824900 | 73000 | 73000 | 73000 | 72800 | 760 |
| 628 | 20240313 | 090600 | 995363300 | 73000 | 73300 | 73400 | 72800 | 1615 |
| 629 | 20240313 | 090500 | 877103300 | 73300 | 73200 | 73400 | 73200 | 764 |
| 630 | 20240313 | 090400 | 821100800 | 73200 | 72900 | 73300 | 72800 | 1622 |
| 631 | 20240313 | 090300 | 702719900 | 72900 | 72800 | 72900 | 72800 | 735 |
| 632 | 20240313 | 090200 | 649165300 | 72900 | 72800 | 73000 | 72800 | 364 |
| 633 | 20240313 | 090100 | 622603300 | 73000 | 72900 | 73200 | 72400 | 3219 |
| 634 | 20240313 | 090000 | 389015800 | 72700 | 73200 | 73300 | 72700 | 5317 |