34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 193200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 3 | 20240319 | 193100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240319 | 193000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240319 | 192900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240319 | 192800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240319 | 192700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240319 | 192600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240319 | 192500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240319 | 192400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240319 | 192300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240319 | 192200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240319 | 192100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240319 | 192000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240319 | 191900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240319 | 191800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240319 | 191700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240319 | 191600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240319 | 191500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240319 | 191400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240319 | 191300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240319 | 191200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240319 | 191100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240319 | 191000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240319 | 190900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240319 | 190800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240319 | 190700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240319 | 190600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240319 | 190500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240319 | 190400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240319 | 190300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240319 | 190200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 33 | 20240319 | 190100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240319 | 190000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240319 | 185900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240319 | 185800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240319 | 185700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240319 | 185600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240319 | 185500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240319 | 185400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240319 | 185300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240319 | 185200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240319 | 185100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240319 | 185000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240319 | 184900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240319 | 184800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240319 | 184700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240319 | 184600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240319 | 184500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240319 | 184400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240319 | 184300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240319 | 184200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240319 | 184100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240319 | 184000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240319 | 183900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240319 | 183800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240319 | 183700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240319 | 183600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240319 | 183500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240319 | 183400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240319 | 183300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240319 | 183200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 63 | 20240319 | 183100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240319 | 183000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240319 | 182900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240319 | 182800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240319 | 182700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240319 | 182600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240319 | 182500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240319 | 182400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240319 | 182300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240319 | 182200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240319 | 182100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240319 | 182000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240319 | 181900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240319 | 181800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240319 | 181700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240319 | 181600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240319 | 181500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240319 | 181400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240319 | 181300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240319 | 181200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240319 | 181100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240319 | 181000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240319 | 180900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240319 | 180800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240319 | 180700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240319 | 180600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240319 | 180500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240319 | 180400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240319 | 180300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240319 | 180200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 93 | 20240319 | 180100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240319 | 180000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240319 | 175900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240319 | 175800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240319 | 175700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240319 | 175600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240319 | 175500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240319 | 175400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240319 | 175300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240319 | 175200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240319 | 175100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240319 | 175000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240319 | 174900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240319 | 174800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240319 | 174700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240319 | 174600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240319 | 174500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240319 | 174400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240319 | 174300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240319 | 174200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240319 | 174100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240319 | 174000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240319 | 173900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240319 | 173800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240319 | 173700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240319 | 173600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240319 | 173500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240319 | 173400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240319 | 173300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240319 | 173200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 123 | 20240319 | 173100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240319 | 173000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240319 | 172900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240319 | 172800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240319 | 172700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240319 | 172600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240319 | 172500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240319 | 172400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240319 | 172300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240319 | 172200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240319 | 172100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240319 | 172000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240319 | 171900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240319 | 171800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240319 | 171700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240319 | 171600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240319 | 171500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240319 | 171400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240319 | 171300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240319 | 171200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240319 | 171100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240319 | 171000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240319 | 170900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240319 | 170800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240319 | 170700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240319 | 170600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240319 | 170500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240319 | 170400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240319 | 170300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240319 | 170200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 153 | 20240319 | 170100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240319 | 170000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240319 | 165900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240319 | 165800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240319 | 165700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240319 | 165600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240319 | 165500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240319 | 165400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240319 | 165300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240319 | 165200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240319 | 165100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240319 | 165000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240319 | 164900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240319 | 164800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240319 | 164700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240319 | 164600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240319 | 164500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240319 | 164400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240319 | 164300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240319 | 164200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240319 | 164100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240319 | 164000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240319 | 163900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240319 | 163800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240319 | 163700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240319 | 163600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240319 | 163500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240319 | 163400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240319 | 163300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240319 | 163200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 183 | 20240319 | 163100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240319 | 163000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240319 | 162900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240319 | 162800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240319 | 162700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240319 | 162600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240319 | 162500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240319 | 162400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240319 | 162300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240319 | 162200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240319 | 162100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240319 | 162000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240319 | 161900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240319 | 161800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240319 | 161700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240319 | 161600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240319 | 161500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240319 | 161400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240319 | 161300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240319 | 161200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240319 | 161100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240319 | 161000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240319 | 160900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240319 | 160800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240319 | 160700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240319 | 160600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240319 | 160500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240319 | 160400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240319 | 160300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240319 | 160200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 213 | 20240319 | 160100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240319 | 160000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240319 | 155900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240319 | 155800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240319 | 155700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240319 | 155600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240319 | 155500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240319 | 155400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240319 | 155300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20240319 | 155200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20240319 | 155100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 224 | 20240319 | 155000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 225 | 20240319 | 154900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 226 | 20240319 | 154800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 227 | 20240319 | 154700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 228 | 20240319 | 154600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 229 | 20240319 | 154500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 230 | 20240319 | 154400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 231 | 20240319 | 154300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 232 | 20240319 | 154200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 233 | 20240319 | 154100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 234 | 20240319 | 154000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 235 | 20240319 | 153900 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 236 | 20240319 | 153800 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 237 | 20240319 | 153700 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 238 | 20240319 | 153600 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 239 | 20240319 | 153500 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 240 | 20240319 | 153400 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 241 | 20240319 | 153300 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 242 | 20240319 | 153200 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 243 | 20240319 | 153100 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 0 |
| 244 | 20240319 | 153000 | 17732179100 | 67000 | 67000 | 67000 | 67000 | 6438 |
| 245 | 20240319 | 152900 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 246 | 20240319 | 152800 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 247 | 20240319 | 152700 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 248 | 20240319 | 152600 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 249 | 20240319 | 152500 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 250 | 20240319 | 152400 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 251 | 20240319 | 152300 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 252 | 20240319 | 152200 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 253 | 20240319 | 152100 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 254 | 20240319 | 152000 | 17300833100 | 67100 | 67100 | 67100 | 67100 | 0 |
| 255 | 20240319 | 151900 | 17300833100 | 67100 | 67100 | 67200 | 67000 | 565 |
| 256 | 20240319 | 151800 | 17262918800 | 67200 | 67200 | 67200 | 67100 | 720 |
| 257 | 20240319 | 151700 | 17214598500 | 67200 | 67100 | 67200 | 67100 | 250 |
| 258 | 20240319 | 151600 | 17197798800 | 67200 | 67100 | 67200 | 67000 | 252 |
| 259 | 20240319 | 151500 | 17180880900 | 67000 | 67000 | 67200 | 67000 | 1313 |
| 260 | 20240319 | 151400 | 17092778400 | 67000 | 67100 | 67100 | 67000 | 218 |
| 261 | 20240319 | 151300 | 17078165200 | 67000 | 67100 | 67100 | 67000 | 113 |
| 262 | 20240319 | 151200 | 17070584900 | 67000 | 67100 | 67100 | 67000 | 143 |
| 263 | 20240319 | 151100 | 17060995400 | 67100 | 67100 | 67100 | 67000 | 91 |
| 264 | 20240319 | 151000 | 17054894400 | 67000 | 67100 | 67100 | 67000 | 129 |
| 265 | 20240319 | 150900 | 17046248500 | 67000 | 67100 | 67100 | 67000 | 1136 |
| 266 | 20240319 | 150800 | 16970124000 | 67000 | 67000 | 67100 | 67000 | 246 |
| 267 | 20240319 | 150700 | 16953621000 | 67000 | 67000 | 67100 | 67000 | 244 |
| 268 | 20240319 | 150600 | 16937256900 | 67000 | 67000 | 67100 | 67000 | 34 |
| 269 | 20240319 | 150500 | 16934978700 | 67100 | 67100 | 67100 | 67000 | 164 |
| 270 | 20240319 | 150400 | 16923977700 | 67000 | 67100 | 67100 | 67000 | 419 |
| 271 | 20240319 | 150300 | 16895868200 | 67100 | 67000 | 67200 | 67000 | 773 |
| 272 | 20240319 | 150200 | 16844017900 | 67000 | 67000 | 67100 | 67000 | 70 |
| 273 | 20240319 | 150100 | 16839325600 | 67000 | 67000 | 67100 | 67000 | 308 |
| 274 | 20240319 | 150000 | 16818681800 | 67000 | 67000 | 67100 | 67000 | 903 |
| 275 | 20240319 | 145900 | 16758158100 | 67000 | 67000 | 67100 | 67000 | 150 |
| 276 | 20240319 | 145800 | 16748098100 | 67000 | 67000 | 67100 | 67000 | 299 |
| 277 | 20240319 | 145700 | 16728041600 | 67100 | 67000 | 67100 | 67000 | 42 |
| 278 | 20240319 | 145600 | 16725225500 | 67000 | 67000 | 67100 | 67000 | 107 |
| 279 | 20240319 | 145500 | 16718053000 | 67000 | 67000 | 67100 | 67000 | 764 |
| 280 | 20240319 | 145400 | 16666862400 | 67000 | 67000 | 67100 | 67000 | 221 |
| 281 | 20240319 | 145300 | 16652036500 | 67000 | 66900 | 67000 | 66900 | 631 |
| 282 | 20240319 | 145200 | 16609762400 | 67000 | 66900 | 67000 | 66900 | 211 |
| 283 | 20240319 | 145100 | 16595632900 | 66900 | 67000 | 67000 | 66900 | 61 |
| 284 | 20240319 | 145000 | 16591548500 | 66900 | 67000 | 67000 | 66900 | 205 |
| 285 | 20240319 | 144900 | 16577818400 | 67000 | 66900 | 67000 | 66900 | 62 |
| 286 | 20240319 | 144800 | 16573668400 | 66900 | 66900 | 67000 | 66900 | 51 |
| 287 | 20240319 | 144700 | 16570255800 | 67000 | 66900 | 67000 | 66900 | 297 |
| 288 | 20240319 | 144600 | 16550358900 | 66900 | 67000 | 67000 | 66900 | 54 |
| 289 | 20240319 | 144500 | 16546743400 | 67000 | 66900 | 67000 | 66900 | 366 |
| 290 | 20240319 | 144400 | 16522254300 | 66900 | 67000 | 67000 | 66900 | 94 |
| 291 | 20240319 | 144300 | 16515962300 | 67000 | 67000 | 67000 | 66900 | 174 |
| 292 | 20240319 | 144200 | 16504306100 | 66900 | 66900 | 67000 | 66800 | 300 |
| 293 | 20240319 | 144100 | 16484239100 | 66900 | 66800 | 66900 | 66800 | 196 |
| 294 | 20240319 | 144000 | 16471132500 | 66900 | 66900 | 66900 | 66800 | 224 |
| 295 | 20240319 | 143900 | 16456161800 | 66800 | 66900 | 67000 | 66800 | 803 |
| 296 | 20240319 | 143800 | 16402446000 | 67000 | 66900 | 67000 | 66900 | 527 |
| 297 | 20240319 | 143700 | 16367182700 | 66900 | 66900 | 67000 | 66900 | 99 |
| 298 | 20240319 | 143600 | 16360558500 | 66900 | 66900 | 67000 | 66900 | 154 |
| 299 | 20240319 | 143500 | 16350246600 | 66900 | 67000 | 67100 | 66900 | 713 |
| 300 | 20240319 | 143400 | 16302476500 | 67000 | 67000 | 67100 | 67000 | 119 |
| 301 | 20240319 | 143300 | 16294498200 | 67000 | 67000 | 67100 | 67000 | 66 |
| 302 | 20240319 | 143200 | 16290075400 | 67000 | 67000 | 67100 | 67000 | 372 |
| 303 | 20240319 | 143100 | 16265144200 | 66900 | 67000 | 67000 | 66900 | 53 |
| 304 | 20240319 | 143000 | 16261596300 | 66900 | 67000 | 67000 | 66900 | 269 |
| 305 | 20240319 | 142900 | 16243584300 | 66900 | 66900 | 67000 | 66900 | 266 |
| 306 | 20240319 | 142800 | 16225779400 | 67000 | 66900 | 67000 | 66900 | 380 |
| 307 | 20240319 | 142700 | 16200334800 | 66900 | 66900 | 67000 | 66900 | 63 |
| 308 | 20240319 | 142600 | 16196119300 | 66900 | 67000 | 67000 | 66900 | 87 |
| 309 | 20240319 | 142500 | 16190298200 | 66900 | 66900 | 67000 | 66900 | 158 |
| 310 | 20240319 | 142400 | 16179719500 | 67000 | 67000 | 67000 | 66900 | 68 |
| 311 | 20240319 | 142300 | 16175165300 | 66900 | 67000 | 67000 | 66900 | 368 |
| 312 | 20240319 | 142200 | 16150544800 | 66800 | 66800 | 67000 | 66800 | 462 |
| 313 | 20240319 | 142100 | 16119637200 | 66900 | 66900 | 66900 | 66800 | 213 |
| 314 | 20240319 | 142000 | 16105390800 | 66900 | 66800 | 66900 | 66800 | 1101 |
| 315 | 20240319 | 141900 | 16031838400 | 66800 | 66900 | 66900 | 66800 | 251 |
| 316 | 20240319 | 141800 | 16015052500 | 66900 | 66900 | 67000 | 66900 | 112 |
| 317 | 20240319 | 141700 | 16007550800 | 66900 | 66800 | 67000 | 66800 | 2457 |
| 318 | 20240319 | 141600 | 15843072800 | 66800 | 67000 | 67000 | 66800 | 3868 |
| 319 | 20240319 | 141500 | 15584490800 | 67000 | 66900 | 67000 | 66900 | 52 |
| 320 | 20240319 | 141400 | 15581008800 | 67000 | 66900 | 67000 | 66900 | 271 |
| 321 | 20240319 | 141300 | 15562864300 | 67000 | 67100 | 67100 | 66900 | 4376 |
| 322 | 20240319 | 141200 | 15269677200 | 67100 | 67200 | 67200 | 67100 | 71 |
| 323 | 20240319 | 141100 | 15264912000 | 67100 | 67200 | 67200 | 67100 | 408 |
| 324 | 20240319 | 141000 | 15237526300 | 67100 | 67100 | 67200 | 67100 | 410 |
| 325 | 20240319 | 140900 | 15210005000 | 67100 | 67100 | 67200 | 67100 | 49 |
| 326 | 20240319 | 140800 | 15206716900 | 67200 | 67100 | 67200 | 67100 | 70 |
| 327 | 20240319 | 140700 | 15202017400 | 67100 | 67100 | 67200 | 67100 | 218 |
| 328 | 20240319 | 140600 | 15187381000 | 67100 | 67200 | 67200 | 67100 | 89 |
| 329 | 20240319 | 140500 | 15181403900 | 67200 | 67200 | 67200 | 67100 | 28 |
| 330 | 20240319 | 140400 | 15179524600 | 67200 | 67300 | 67300 | 67100 | 1319 |
| 331 | 20240319 | 140300 | 15090920700 | 67200 | 67300 | 67300 | 67200 | 132 |
| 332 | 20240319 | 140200 | 15082041400 | 67200 | 67300 | 67300 | 67200 | 143 |
| 333 | 20240319 | 140100 | 15072421500 | 67200 | 67300 | 67300 | 67200 | 50 |
| 334 | 20240319 | 140000 | 15069060400 | 67300 | 67200 | 67300 | 67200 | 132 |
| 335 | 20240319 | 135900 | 15060181100 | 67200 | 67300 | 67300 | 67200 | 151 |
| 336 | 20240319 | 135800 | 15050033500 | 67200 | 67200 | 67300 | 67200 | 30 |
| 337 | 20240319 | 135700 | 15048017000 | 67300 | 67300 | 67300 | 67200 | 99 |
| 338 | 20240319 | 135600 | 15041354800 | 67200 | 67300 | 67300 | 67200 | 243 |
| 339 | 20240319 | 135500 | 15025002700 | 67200 | 67300 | 67300 | 67200 | 26 |
| 340 | 20240319 | 135400 | 15023255200 | 67300 | 67200 | 67300 | 67200 | 22 |
| 341 | 20240319 | 135300 | 15021776700 | 67300 | 67300 | 67300 | 67200 | 137 |
| 342 | 20240319 | 135200 | 15012560900 | 67300 | 67200 | 67300 | 67200 | 63 |
| 343 | 20240319 | 135100 | 15008321800 | 67300 | 67300 | 67300 | 67200 | 29 |
| 344 | 20240319 | 135000 | 15006372200 | 67300 | 67200 | 67300 | 67200 | 67 |
| 345 | 20240319 | 134900 | 15001868200 | 67200 | 67400 | 67400 | 67200 | 442 |
| 346 | 20240319 | 134800 | 14972132800 | 67400 | 67300 | 67400 | 67300 | 37 |
| 347 | 20240319 | 134700 | 14969642300 | 67300 | 67200 | 67300 | 67200 | 1378 |
| 348 | 20240319 | 134600 | 14876905100 | 67300 | 67300 | 67300 | 67200 | 775 |
| 349 | 20240319 | 134500 | 14824824500 | 67300 | 67200 | 67300 | 67200 | 140 |
| 350 | 20240319 | 134400 | 14815405300 | 67200 | 67300 | 67300 | 67200 | 45 |
| 351 | 20240319 | 134300 | 14812380900 | 67200 | 67200 | 67300 | 67200 | 70 |
| 352 | 20240319 | 134200 | 14807673600 | 67200 | 67300 | 67300 | 67200 | 112 |
| 353 | 20240319 | 134100 | 14800139200 | 67200 | 67200 | 67300 | 67200 | 47 |
| 354 | 20240319 | 134000 | 14796980600 | 67300 | 67300 | 67300 | 67200 | 74 |
| 355 | 20240319 | 133900 | 14792002500 | 67200 | 67200 | 67300 | 67200 | 38 |
| 356 | 20240319 | 133800 | 14789448700 | 67200 | 67200 | 67300 | 67200 | 111 |
| 357 | 20240319 | 133700 | 14781981100 | 67200 | 67200 | 67300 | 67200 | 85 |
| 358 | 20240319 | 133600 | 14776268700 | 67200 | 67200 | 67200 | 67100 | 142 |
| 359 | 20240319 | 133500 | 14766726800 | 67200 | 67200 | 67200 | 67100 | 451 |
| 360 | 20240319 | 133400 | 14736427100 | 67200 | 67100 | 67200 | 67100 | 84 |
| 361 | 20240319 | 133300 | 14730786500 | 67100 | 67200 | 67200 | 67100 | 35 |
| 362 | 20240319 | 133200 | 14728436700 | 67200 | 67200 | 67200 | 67100 | 192 |
| 363 | 20240319 | 133100 | 14715536100 | 67200 | 67200 | 67200 | 67100 | 81 |
| 364 | 20240319 | 133000 | 14710093500 | 67200 | 67200 | 67200 | 67100 | 238 |
| 365 | 20240319 | 132900 | 14694100000 | 67200 | 67100 | 67200 | 67100 | 80 |
| 366 | 20240319 | 132800 | 14688726800 | 67200 | 67100 | 67200 | 67100 | 40 |
| 367 | 20240319 | 132700 | 14686042300 | 67200 | 67200 | 67200 | 67100 | 468 |
| 368 | 20240319 | 132600 | 14654593500 | 67200 | 67200 | 67200 | 67100 | 162 |
| 369 | 20240319 | 132500 | 14643711100 | 67200 | 67200 | 67200 | 67100 | 51 |
| 370 | 20240319 | 132400 | 14640288700 | 67200 | 67200 | 67300 | 67100 | 1358 |
| 371 | 20240319 | 132300 | 14549090200 | 67200 | 67200 | 67300 | 67200 | 106 |
| 372 | 20240319 | 132200 | 14541958400 | 67300 | 67300 | 67300 | 67200 | 133 |
| 373 | 20240319 | 132100 | 14533008100 | 67300 | 67400 | 67400 | 67200 | 405 |
| 374 | 20240319 | 132000 | 14505768100 | 67300 | 67300 | 67300 | 67300 | 147 |
| 375 | 20240319 | 131900 | 14495875000 | 67200 | 67200 | 67300 | 67200 | 59 |
| 376 | 20240319 | 131800 | 14491905100 | 67200 | 67300 | 67300 | 67200 | 199 |
| 377 | 20240319 | 131700 | 14478514300 | 67200 | 67200 | 67200 | 67100 | 294 |
| 378 | 20240319 | 131600 | 14458758300 | 67200 | 67200 | 67200 | 67100 | 568 |
| 379 | 20240319 | 131500 | 14420596900 | 67200 | 67000 | 67200 | 67000 | 320 |
| 380 | 20240319 | 131400 | 14399123500 | 67100 | 67000 | 67100 | 67000 | 72 |
| 381 | 20240319 | 131300 | 14394297200 | 67100 | 67000 | 67100 | 67000 | 480 |
| 382 | 20240319 | 131200 | 14362089300 | 67000 | 67100 | 67100 | 67000 | 67 |
| 383 | 20240319 | 131100 | 14357597000 | 67100 | 67100 | 67100 | 67000 | 202 |
| 384 | 20240319 | 131000 | 14344061700 | 67000 | 67200 | 67200 | 67000 | 343 |
| 385 | 20240319 | 130900 | 14321073500 | 67100 | 67100 | 67200 | 67000 | 121 |
| 386 | 20240319 | 130800 | 14312956000 | 67000 | 67000 | 67100 | 66900 | 361 |
| 387 | 20240319 | 130700 | 14288772100 | 66900 | 67000 | 67000 | 66900 | 163 |
| 388 | 20240319 | 130600 | 14277860400 | 67000 | 67000 | 67000 | 66900 | 238 |
| 389 | 20240319 | 130500 | 14261923000 | 66900 | 66900 | 67000 | 66900 | 2081 |
| 390 | 20240319 | 130400 | 14122686800 | 66900 | 67000 | 67000 | 66900 | 120 |
| 391 | 20240319 | 130300 | 14114648700 | 67000 | 67000 | 67000 | 66900 | 266 |
| 392 | 20240319 | 130200 | 14096837100 | 66900 | 67000 | 67000 | 66900 | 238 |
| 393 | 20240319 | 130100 | 14080904200 | 67000 | 67000 | 67000 | 66900 | 83 |
| 394 | 20240319 | 130000 | 14075343400 | 66900 | 67000 | 67100 | 66900 | 313 |
| 395 | 20240319 | 125900 | 14054372300 | 67100 | 67100 | 67100 | 67000 | 41 |
| 396 | 20240319 | 125800 | 14051621300 | 67100 | 67200 | 67200 | 67000 | 540 |
| 397 | 20240319 | 125700 | 14015430000 | 67000 | 67100 | 67200 | 67000 | 358 |
| 398 | 20240319 | 125600 | 13991421200 | 67100 | 67000 | 67100 | 67000 | 66 |
| 399 | 20240319 | 125500 | 13986995400 | 67000 | 67000 | 67000 | 66900 | 162 |
| 400 | 20240319 | 125400 | 13976143500 | 67000 | 67000 | 67000 | 66900 | 535 |
| 401 | 20240319 | 125300 | 13940344300 | 67000 | 66900 | 67000 | 66800 | 743 |
| 402 | 20240319 | 125200 | 13890574200 | 66900 | 66800 | 67000 | 66800 | 52 |
| 403 | 20240319 | 125100 | 13887096600 | 66800 | 66800 | 66900 | 66800 | 576 |
| 404 | 20240319 | 125000 | 13848579100 | 66800 | 67000 | 67000 | 66800 | 678 |
| 405 | 20240319 | 124900 | 13803209200 | 66900 | 66800 | 66900 | 66800 | 344 |
| 406 | 20240319 | 124800 | 13780195700 | 66800 | 67000 | 67000 | 66800 | 1019 |
| 407 | 20240319 | 124700 | 13712050800 | 66900 | 66900 | 67000 | 66900 | 185 |
| 408 | 20240319 | 124600 | 13699674100 | 66900 | 66900 | 66900 | 66800 | 355 |
| 409 | 20240319 | 124500 | 13675936800 | 66900 | 66900 | 66900 | 66800 | 332 |
| 410 | 20240319 | 124400 | 13653736300 | 66900 | 66800 | 66900 | 66800 | 253 |
| 411 | 20240319 | 124300 | 13636813900 | 66900 | 66900 | 66900 | 66800 | 700 |
| 412 | 20240319 | 124200 | 13589984200 | 67000 | 66900 | 67000 | 66900 | 981 |
| 413 | 20240319 | 124100 | 13524354700 | 66900 | 67000 | 67000 | 66900 | 280 |
| 414 | 20240319 | 124000 | 13505620600 | 67000 | 67000 | 67000 | 66900 | 286 |
| 415 | 20240319 | 123900 | 13486468300 | 67000 | 67000 | 67000 | 66800 | 2586 |
| 416 | 20240319 | 123800 | 13313471000 | 66900 | 66900 | 67000 | 66900 | 143 |
| 417 | 20240319 | 123700 | 13303897200 | 67000 | 66900 | 67000 | 66900 | 205 |
| 418 | 20240319 | 123600 | 13290173400 | 66900 | 67000 | 67000 | 66900 | 70 |
| 419 | 20240319 | 123500 | 13285488600 | 67000 | 67000 | 67000 | 66900 | 1064 |
| 420 | 20240319 | 123400 | 13214214000 | 67000 | 67000 | 67100 | 67000 | 257 |
| 421 | 20240319 | 123300 | 13196993200 | 67000 | 67000 | 67100 | 67000 | 113 |
| 422 | 20240319 | 123200 | 13189415000 | 67100 | 67100 | 67100 | 67000 | 378 |
| 423 | 20240319 | 123100 | 13164053600 | 67100 | 66900 | 67100 | 66900 | 396 |
| 424 | 20240319 | 123000 | 13137536100 | 66900 | 67100 | 67100 | 66900 | 846 |
| 425 | 20240319 | 122900 | 13080877000 | 67100 | 67100 | 67100 | 67000 | 184 |
| 426 | 20240319 | 122800 | 13068530700 | 67100 | 67100 | 67100 | 67100 | 608 |
| 427 | 20240319 | 122700 | 13027733900 | 67100 | 67100 | 67100 | 67000 | 271 |
| 428 | 20240319 | 122600 | 13009565100 | 67100 | 67100 | 67200 | 67100 | 211 |
| 429 | 20240319 | 122500 | 12995399400 | 67000 | 67000 | 67100 | 67000 | 309 |
| 430 | 20240319 | 122400 | 12974667900 | 67000 | 67000 | 67000 | 67000 | 274 |
| 431 | 20240319 | 122300 | 12956309900 | 67000 | 67000 | 67000 | 66900 | 303 |
| 432 | 20240319 | 122200 | 12936010000 | 67000 | 66900 | 67000 | 66900 | 434 |
| 433 | 20240319 | 122100 | 12906940400 | 66900 | 66800 | 66900 | 66800 | 2484 |
| 434 | 20240319 | 122000 | 12740914300 | 66800 | 67000 | 67000 | 66800 | 7478 |
| 435 | 20240319 | 121900 | 12240088500 | 67100 | 67100 | 67100 | 67000 | 710 |
| 436 | 20240319 | 121800 | 12192458600 | 67100 | 67200 | 67200 | 67000 | 2853 |
| 437 | 20240319 | 121700 | 12001003900 | 67300 | 67400 | 67500 | 67200 | 6144 |
| 438 | 20240319 | 121600 | 11587804200 | 67500 | 67500 | 67500 | 67400 | 869 |
| 439 | 20240319 | 121500 | 11529193400 | 67600 | 67600 | 67600 | 67500 | 114 |
| 440 | 20240319 | 121400 | 11521490600 | 67600 | 67600 | 67600 | 67500 | 20 |
| 441 | 20240319 | 121300 | 11520139000 | 67600 | 67600 | 67600 | 67500 | 38 |
| 442 | 20240319 | 121200 | 11517572600 | 67500 | 67500 | 67600 | 67500 | 215 |
| 443 | 20240319 | 121100 | 11503042700 | 67600 | 67500 | 67600 | 67500 | 104 |
| 444 | 20240319 | 121000 | 11496014800 | 67600 | 67500 | 67600 | 67500 | 1031 |
| 445 | 20240319 | 120900 | 11426420800 | 67600 | 67500 | 67600 | 67500 | 120 |
| 446 | 20240319 | 120800 | 11418312100 | 67500 | 67500 | 67600 | 67500 | 1143 |
| 447 | 20240319 | 120700 | 11341152500 | 67600 | 67600 | 67600 | 67600 | 9 |
| 448 | 20240319 | 120600 | 11340544100 | 67500 | 67500 | 67700 | 67500 | 130 |
| 449 | 20240319 | 120500 | 11331760500 | 67600 | 67700 | 67800 | 67500 | 821 |
| 450 | 20240319 | 120400 | 11276284500 | 67800 | 67600 | 67800 | 67600 | 2009 |
| 451 | 20240319 | 120300 | 11140275000 | 67700 | 67600 | 67700 | 67600 | 33 |
| 452 | 20240319 | 120200 | 11138042300 | 67700 | 67600 | 67700 | 67600 | 39 |
| 453 | 20240319 | 120100 | 11135403700 | 67700 | 67700 | 67700 | 67600 | 259 |
| 454 | 20240319 | 120000 | 11117870000 | 67700 | 67700 | 67800 | 67600 | 221 |
| 455 | 20240319 | 115900 | 11102909700 | 67800 | 67700 | 67800 | 67600 | 889 |
| 456 | 20240319 | 115800 | 11042725900 | 67700 | 67700 | 67700 | 67600 | 6 |
| 457 | 20240319 | 115700 | 11042319900 | 67600 | 67600 | 67700 | 67600 | 172 |
| 458 | 20240319 | 115600 | 11030682300 | 67600 | 67700 | 67700 | 67600 | 25 |
| 459 | 20240319 | 115500 | 11028990700 | 67600 | 67600 | 67700 | 67500 | 134 |
| 460 | 20240319 | 115400 | 11019935100 | 67600 | 67500 | 67600 | 67500 | 396 |
| 461 | 20240319 | 115300 | 10993194600 | 67500 | 67400 | 67500 | 67400 | 111 |
| 462 | 20240319 | 115200 | 10985705400 | 67400 | 67500 | 67500 | 67400 | 491 |
| 463 | 20240319 | 115100 | 10952565200 | 67500 | 67400 | 67500 | 67400 | 16 |
| 464 | 20240319 | 115000 | 10951485600 | 67400 | 67400 | 67500 | 67400 | 195 |
| 465 | 20240319 | 114900 | 10938335400 | 67400 | 67500 | 67500 | 67400 | 60 |
| 466 | 20240319 | 114800 | 10934290000 | 67400 | 67300 | 67500 | 67300 | 82 |
| 467 | 20240319 | 114700 | 10928763400 | 67300 | 67400 | 67400 | 67300 | 340 |
| 468 | 20240319 | 114600 | 10905851300 | 67700 | 67600 | 67700 | 67400 | 5290 |
| 469 | 20240319 | 114500 | 10548838100 | 67600 | 67800 | 67800 | 67600 | 1004 |
| 470 | 20240319 | 114400 | 10480876100 | 67800 | 67700 | 67900 | 67700 | 52 |
| 471 | 20240319 | 114300 | 10477350200 | 67800 | 67700 | 67800 | 67700 | 49 |
| 472 | 20240319 | 114200 | 10474031900 | 67800 | 67800 | 67900 | 67700 | 311 |
| 473 | 20240319 | 114100 | 10452939200 | 67800 | 67800 | 67800 | 67700 | 28 |
| 474 | 20240319 | 114000 | 10451042600 | 67800 | 67800 | 67800 | 67700 | 59 |
| 475 | 20240319 | 113900 | 10447047700 | 67800 | 67700 | 67800 | 67700 | 80 |
| 476 | 20240319 | 113800 | 10441623900 | 67700 | 67800 | 67800 | 67700 | 83 |
| 477 | 20240319 | 113700 | 10435998400 | 67700 | 67800 | 67800 | 67700 | 60 |
| 478 | 20240319 | 113600 | 10431933300 | 67700 | 67700 | 67800 | 67700 | 55 |
| 479 | 20240319 | 113500 | 10428207600 | 67800 | 67800 | 67800 | 67700 | 114 |
| 480 | 20240319 | 113400 | 10420479100 | 67800 | 67700 | 67800 | 67700 | 22 |
| 481 | 20240319 | 113300 | 10418989500 | 67800 | 67800 | 67800 | 67700 | 15 |
| 482 | 20240319 | 113200 | 10417973000 | 67700 | 67700 | 67800 | 67700 | 192 |
| 483 | 20240319 | 113100 | 10404957400 | 67800 | 67700 | 67800 | 67700 | 108 |
| 484 | 20240319 | 113000 | 10397644200 | 67700 | 67800 | 67800 | 67700 | 11 |
| 485 | 20240319 | 112900 | 10396899000 | 67800 | 67800 | 67800 | 67700 | 75 |
| 486 | 20240319 | 112800 | 10391817900 | 67700 | 67800 | 67800 | 67700 | 191 |
| 487 | 20240319 | 112700 | 10378868700 | 67800 | 67800 | 67800 | 67700 | 257 |
| 488 | 20240319 | 112600 | 10361458700 | 67800 | 67700 | 67800 | 67700 | 40 |
| 489 | 20240319 | 112500 | 10358747400 | 67700 | 67800 | 67900 | 67700 | 196 |
| 490 | 20240319 | 112400 | 10345473800 | 67800 | 67800 | 67800 | 67700 | 89 |
| 491 | 20240319 | 112300 | 10339439700 | 67700 | 67700 | 67800 | 67700 | 41 |
| 492 | 20240319 | 112200 | 10336663700 | 67700 | 67800 | 67800 | 67700 | 115 |
| 493 | 20240319 | 112100 | 10328877100 | 67800 | 67600 | 67800 | 67600 | 114 |
| 494 | 20240319 | 112000 | 10321155200 | 67600 | 67800 | 67800 | 67600 | 38 |
| 495 | 20240319 | 111900 | 10318584100 | 67700 | 67800 | 67800 | 67700 | 54 |
| 496 | 20240319 | 111800 | 10314928100 | 67700 | 67700 | 67800 | 67600 | 97 |
| 497 | 20240319 | 111700 | 10308360800 | 67700 | 67600 | 67800 | 67600 | 176 |
| 498 | 20240319 | 111600 | 10296453900 | 67600 | 67600 | 67600 | 67600 | 25 |
| 499 | 20240319 | 111500 | 10294763900 | 67600 | 67600 | 67800 | 67600 | 79 |
| 500 | 20240319 | 111400 | 10289422900 | 67700 | 67800 | 67800 | 67700 | 392 |
| 501 | 20240319 | 111300 | 10262875600 | 67800 | 67700 | 67800 | 67700 | 72 |
| 502 | 20240319 | 111200 | 10257999200 | 67700 | 67700 | 67800 | 67700 | 93 |
| 503 | 20240319 | 111100 | 10251700200 | 67600 | 67500 | 67700 | 67500 | 399 |
| 504 | 20240319 | 111000 | 10224727400 | 67800 | 67500 | 67800 | 67400 | 871 |
| 505 | 20240319 | 110900 | 10165925500 | 67500 | 67600 | 67700 | 67500 | 1657 |
| 506 | 20240319 | 110800 | 10054042000 | 67700 | 67800 | 67800 | 67700 | 65 |
| 507 | 20240319 | 110700 | 10049641300 | 67800 | 67700 | 67800 | 67700 | 41 |
| 508 | 20240319 | 110600 | 10046864100 | 67800 | 67700 | 67800 | 67700 | 62 |
| 509 | 20240319 | 110500 | 10042665900 | 67700 | 67600 | 67700 | 67600 | 203 |
| 510 | 20240319 | 110400 | 10028925400 | 67600 | 67700 | 67800 | 67600 | 328 |
| 511 | 20240319 | 110300 | 10006720300 | 67700 | 67700 | 67700 | 67600 | 126 |
| 512 | 20240319 | 110200 | 9998191400 | 67600 | 67600 | 67700 | 67600 | 185 |
| 513 | 20240319 | 110100 | 9985685300 | 67600 | 67400 | 67600 | 67400 | 269 |
| 514 | 20240319 | 110000 | 9967504800 | 67600 | 67500 | 67600 | 67400 | 1109 |
| 515 | 20240319 | 105900 | 9892688600 | 67500 | 67200 | 67500 | 67200 | 173 |
| 516 | 20240319 | 105800 | 9881023800 | 67200 | 67400 | 67500 | 67200 | 5234 |
| 517 | 20240319 | 105700 | 9528832500 | 67400 | 67500 | 67500 | 67400 | 106 |
| 518 | 20240319 | 105600 | 9521684700 | 67500 | 67500 | 67600 | 67400 | 344 |
| 519 | 20240319 | 105500 | 9498490300 | 67500 | 67500 | 67600 | 67400 | 180 |
| 520 | 20240319 | 105400 | 9486351600 | 67600 | 67500 | 67600 | 67400 | 633 |
| 521 | 20240319 | 105300 | 9443627600 | 67500 | 67500 | 67600 | 67500 | 115 |
| 522 | 20240319 | 105200 | 9435863600 | 67500 | 67500 | 67600 | 67500 | 1126 |
| 523 | 20240319 | 105100 | 9359847900 | 67600 | 67600 | 67600 | 67500 | 502 |
| 524 | 20240319 | 105000 | 9325949200 | 67500 | 67600 | 67600 | 67500 | 320 |
| 525 | 20240319 | 104900 | 9304335700 | 67500 | 67500 | 67600 | 67500 | 100 |
| 526 | 20240319 | 104800 | 9297585000 | 67500 | 67600 | 67700 | 67500 | 563 |
| 527 | 20240319 | 104700 | 9259527600 | 67600 | 67600 | 67700 | 67600 | 631 |
| 528 | 20240319 | 104600 | 9216833400 | 67600 | 67700 | 67800 | 67600 | 384 |
| 529 | 20240319 | 104500 | 9190838800 | 67800 | 67700 | 67800 | 67700 | 179 |
| 530 | 20240319 | 104400 | 9178711400 | 67700 | 67800 | 67800 | 67700 | 115 |
| 531 | 20240319 | 104300 | 9170925000 | 67700 | 67800 | 67800 | 67700 | 327 |
| 532 | 20240319 | 104200 | 9148774000 | 67700 | 67800 | 67800 | 67700 | 119 |
| 533 | 20240319 | 104100 | 9140717200 | 67800 | 67800 | 67900 | 67700 | 215 |
| 534 | 20240319 | 104000 | 9126137800 | 67800 | 67900 | 67900 | 67700 | 85 |
| 535 | 20240319 | 103900 | 9120374400 | 68000 | 67800 | 68000 | 67700 | 489 |
| 536 | 20240319 | 103800 | 9087209700 | 67800 | 67900 | 68000 | 67700 | 441 |
| 537 | 20240319 | 103700 | 9057272400 | 67700 | 67600 | 67800 | 67600 | 130 |
| 538 | 20240319 | 103600 | 9048476000 | 67500 | 67400 | 67600 | 67400 | 513 |
| 539 | 20240319 | 103500 | 9013836100 | 67600 | 67600 | 67600 | 67400 | 617 |
| 540 | 20240319 | 103400 | 8972188900 | 67600 | 67500 | 67600 | 67300 | 2373 |
| 541 | 20240319 | 103300 | 8812158400 | 67500 | 67500 | 67600 | 67500 | 576 |
| 542 | 20240319 | 103200 | 8773278100 | 67500 | 67700 | 67800 | 67500 | 4991 |
| 543 | 20240319 | 103100 | 8435911500 | 67700 | 67800 | 67800 | 67700 | 445 |
| 544 | 20240319 | 103000 | 8405765200 | 67800 | 67800 | 67800 | 67700 | 446 |
| 545 | 20240319 | 102900 | 8375536600 | 67700 | 67700 | 67800 | 67700 | 674 |
| 546 | 20240319 | 102800 | 8329896500 | 67700 | 67800 | 67900 | 67700 | 1119 |
| 547 | 20240319 | 102700 | 8254101700 | 67700 | 67800 | 67900 | 67700 | 2022 |
| 548 | 20240319 | 102600 | 8117103000 | 67700 | 67800 | 67800 | 67700 | 301 |
| 549 | 20240319 | 102500 | 8096703500 | 67800 | 67800 | 67800 | 67700 | 623 |
| 550 | 20240319 | 102400 | 8054496000 | 67800 | 68000 | 68100 | 67700 | 6635 |
| 551 | 20240319 | 102300 | 7603988400 | 68000 | 68000 | 68100 | 68000 | 384 |
| 552 | 20240319 | 102200 | 7577858400 | 68000 | 68200 | 68200 | 68000 | 2838 |
| 553 | 20240319 | 102100 | 7384603700 | 68200 | 68200 | 68200 | 68100 | 662 |
| 554 | 20240319 | 102000 | 7339459900 | 68200 | 68100 | 68200 | 68100 | 514 |
| 555 | 20240319 | 101900 | 7304430800 | 68100 | 68400 | 68400 | 68100 | 5123 |
| 556 | 20240319 | 101800 | 6954847900 | 68400 | 68300 | 68400 | 68300 | 283 |
| 557 | 20240319 | 101700 | 6935516500 | 68400 | 68400 | 68400 | 68300 | 1365 |
| 558 | 20240319 | 101600 | 6842275100 | 68400 | 68400 | 68500 | 68300 | 3203 |
| 559 | 20240319 | 101500 | 6623243500 | 68400 | 68500 | 68600 | 68400 | 2053 |
| 560 | 20240319 | 101400 | 6482619000 | 68500 | 68600 | 68600 | 68500 | 89 |
| 561 | 20240319 | 101300 | 6476520300 | 68600 | 68600 | 68600 | 68500 | 155 |
| 562 | 20240319 | 101200 | 6465896600 | 68600 | 68600 | 68600 | 68500 | 834 |
| 563 | 20240319 | 101100 | 6408744900 | 68600 | 68600 | 68700 | 68500 | 2564 |
| 564 | 20240319 | 101000 | 6233102500 | 68600 | 68600 | 68700 | 68500 | 330 |
| 565 | 20240319 | 100900 | 6210473000 | 68600 | 68500 | 68600 | 68500 | 196 |
| 566 | 20240319 | 100800 | 6197032200 | 68600 | 68500 | 68600 | 68500 | 454 |
| 567 | 20240319 | 100700 | 6165894800 | 68600 | 68700 | 68700 | 68500 | 1260 |
| 568 | 20240319 | 100600 | 6079468900 | 68600 | 68600 | 68700 | 68600 | 123 |
| 569 | 20240319 | 100500 | 6071030600 | 68600 | 68800 | 68800 | 68600 | 808 |
| 570 | 20240319 | 100400 | 6015562900 | 68900 | 68800 | 68900 | 68700 | 212 |
| 571 | 20240319 | 100300 | 6000983900 | 68700 | 68700 | 68800 | 68700 | 109 |
| 572 | 20240319 | 100200 | 5993493400 | 68800 | 68800 | 68800 | 68700 | 137 |
| 573 | 20240319 | 100100 | 5984074600 | 68800 | 68800 | 68800 | 68700 | 186 |
| 574 | 20240319 | 100000 | 5971287100 | 68700 | 68700 | 68800 | 68700 | 127 |
| 575 | 20240319 | 095900 | 5962558700 | 68800 | 68900 | 69000 | 68800 | 1060 |
| 576 | 20240319 | 095800 | 5889578600 | 69000 | 68900 | 69000 | 68900 | 334 |
| 577 | 20240319 | 095700 | 5866563200 | 68900 | 68900 | 68900 | 68800 | 100 |
| 578 | 20240319 | 095600 | 5859675000 | 68900 | 68800 | 68900 | 68800 | 329 |
| 579 | 20240319 | 095500 | 5837016300 | 68800 | 68700 | 68800 | 68700 | 694 |
| 580 | 20240319 | 095400 | 5789284300 | 68600 | 68600 | 68700 | 68600 | 103 |
| 581 | 20240319 | 095300 | 5782210200 | 68600 | 68600 | 68600 | 68600 | 331 |
| 582 | 20240319 | 095200 | 5759503600 | 68500 | 68700 | 68700 | 68500 | 95 |
| 583 | 20240319 | 095100 | 5752988900 | 68500 | 68700 | 68700 | 68500 | 725 |
| 584 | 20240319 | 095000 | 5703259700 | 68600 | 68800 | 68800 | 68600 | 102 |
| 585 | 20240319 | 094900 | 5696255200 | 68700 | 68600 | 68700 | 68600 | 245 |
| 586 | 20240319 | 094800 | 5679425500 | 68600 | 68600 | 68600 | 68500 | 121 |
| 587 | 20240319 | 094700 | 5671125000 | 68600 | 68600 | 68700 | 68600 | 371 |
| 588 | 20240319 | 094600 | 5645666900 | 68600 | 68600 | 68600 | 68600 | 348 |
| 589 | 20240319 | 094500 | 5621794100 | 68600 | 68600 | 68700 | 68600 | 244 |
| 590 | 20240319 | 094400 | 5605045600 | 68600 | 68700 | 68700 | 68600 | 338 |
| 591 | 20240319 | 094300 | 5581841000 | 68700 | 68600 | 68800 | 68600 | 201 |
| 592 | 20240319 | 094200 | 5568032000 | 68600 | 68600 | 68600 | 68500 | 319 |
| 593 | 20240319 | 094100 | 5546151600 | 68600 | 68700 | 68700 | 68500 | 593 |
| 594 | 20240319 | 094000 | 5505475900 | 68800 | 68600 | 68800 | 68600 | 521 |
| 595 | 20240319 | 093900 | 5469714400 | 68600 | 68600 | 68600 | 68600 | 384 |
| 596 | 20240319 | 093800 | 5443372000 | 68600 | 68500 | 68600 | 68500 | 870 |
| 597 | 20240319 | 093700 | 5383726800 | 68400 | 68500 | 68600 | 68400 | 591 |
| 598 | 20240319 | 093600 | 5343264800 | 68600 | 68700 | 68700 | 68500 | 746 |
| 599 | 20240319 | 093500 | 5292126200 | 68700 | 68600 | 68700 | 68600 | 296 |
| 600 | 20240319 | 093400 | 5271810200 | 68600 | 68600 | 68600 | 68500 | 398 |
| 601 | 20240319 | 093300 | 5244508800 | 68600 | 68400 | 68600 | 68300 | 1018 |
| 602 | 20240319 | 093200 | 5174841000 | 68400 | 68500 | 68500 | 68300 | 786 |
| 603 | 20240319 | 093100 | 5121086300 | 68400 | 68700 | 68700 | 68400 | 2181 |
| 604 | 20240319 | 093000 | 4971741200 | 68500 | 69000 | 69000 | 68500 | 5344 |
| 605 | 20240319 | 092900 | 4604792700 | 69000 | 68900 | 69000 | 68800 | 267 |
| 606 | 20240319 | 092800 | 4586397100 | 68800 | 68800 | 68900 | 68700 | 264 |
| 607 | 20240319 | 092700 | 4568231200 | 68800 | 68800 | 68800 | 68700 | 207 |
| 608 | 20240319 | 092600 | 4553990600 | 68800 | 68900 | 68900 | 68700 | 347 |
| 609 | 20240319 | 092500 | 4530129500 | 69000 | 68900 | 69000 | 68800 | 499 |
| 610 | 20240319 | 092400 | 4495775000 | 68900 | 68800 | 68900 | 68800 | 240 |
| 611 | 20240319 | 092300 | 4479262400 | 68800 | 68900 | 68900 | 68700 | 626 |
| 612 | 20240319 | 092200 | 4436201200 | 68900 | 69000 | 69100 | 68700 | 2111 |
| 613 | 20240319 | 092100 | 4290899400 | 69100 | 68900 | 69100 | 68900 | 508 |
| 614 | 20240319 | 092000 | 4255853800 | 69000 | 69100 | 69100 | 69000 | 452 |
| 615 | 20240319 | 091900 | 4224661900 | 69100 | 68900 | 69100 | 68800 | 486 |
| 616 | 20240319 | 091800 | 4191179400 | 69000 | 68800 | 69000 | 68700 | 1135 |
| 617 | 20240319 | 091700 | 4113059800 | 68900 | 69000 | 69100 | 68800 | 2725 |
| 618 | 20240319 | 091600 | 3925147800 | 69000 | 69300 | 69400 | 69000 | 2750 |
| 619 | 20240319 | 091500 | 3734894300 | 69400 | 69400 | 69500 | 69200 | 2566 |
| 620 | 20240319 | 091400 | 3556975200 | 69500 | 69500 | 69500 | 69300 | 1464 |
| 621 | 20240319 | 091300 | 3455335500 | 69500 | 69700 | 69700 | 69500 | 1028 |
| 622 | 20240319 | 091200 | 3383756600 | 69800 | 69800 | 69800 | 69700 | 464 |
| 623 | 20240319 | 091100 | 3351376300 | 69800 | 69500 | 69900 | 69500 | 709 |
| 624 | 20240319 | 091000 | 3301938400 | 69600 | 69700 | 69900 | 69500 | 1520 |
| 625 | 20240319 | 090900 | 3195985000 | 69800 | 70100 | 70100 | 69700 | 3061 |
| 626 | 20240319 | 090800 | 2981961900 | 70100 | 70100 | 70200 | 70100 | 1322 |
| 627 | 20240319 | 090700 | 2889282200 | 70100 | 70200 | 70300 | 70100 | 1890 |
| 628 | 20240319 | 090600 | 2756660100 | 70300 | 70400 | 70500 | 70100 | 3020 |
| 629 | 20240319 | 090500 | 2544277800 | 70400 | 70200 | 70600 | 70100 | 7524 |
| 630 | 20240319 | 090400 | 2014567700 | 70200 | 69900 | 70200 | 69900 | 3103 |
| 631 | 20240319 | 090300 | 1797219200 | 70000 | 69700 | 70300 | 69700 | 5408 |
| 632 | 20240319 | 090200 | 1418352300 | 69700 | 70100 | 70200 | 69600 | 2542 |
| 633 | 20240319 | 090100 | 1240497000 | 70100 | 69600 | 70300 | 69400 | 8226 |
| 634 | 20240319 | 090000 | 666040100 | 69500 | 69900 | 69900 | 69500 | 9530 |