33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 191900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 3 | 20240314 | 191800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20240314 | 191700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20240314 | 191600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20240314 | 191500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20240314 | 191400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20240314 | 191300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20240314 | 191200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20240314 | 191100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20240314 | 191000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20240314 | 190900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20240314 | 190800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20240314 | 190700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20240314 | 190600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20240314 | 190500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20240314 | 190400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20240314 | 190300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20240314 | 190200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20240314 | 190100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20240314 | 190000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20240314 | 185900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20240314 | 185800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20240314 | 185700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20240314 | 185600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20240314 | 185500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20240314 | 185400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20240314 | 185300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20240314 | 185200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20240314 | 185100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20240314 | 185000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20240314 | 184900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 33 | 20240314 | 184800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20240314 | 184700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20240314 | 184600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20240314 | 184500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20240314 | 184400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20240314 | 184300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20240314 | 184200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20240314 | 184100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20240314 | 184000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20240314 | 183900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20240314 | 183800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20240314 | 183700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20240314 | 183600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20240314 | 183500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20240314 | 183400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20240314 | 183300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20240314 | 183200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20240314 | 183100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20240314 | 183000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20240314 | 182900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20240314 | 182800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20240314 | 182700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20240314 | 182600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20240314 | 182500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20240314 | 182400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20240314 | 182300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20240314 | 182200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20240314 | 182100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20240314 | 182000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20240314 | 181900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 63 | 20240314 | 181800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20240314 | 181700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20240314 | 181600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20240314 | 181500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20240314 | 181400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20240314 | 181300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20240314 | 181200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20240314 | 181100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20240314 | 181000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20240314 | 180900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20240314 | 180800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20240314 | 180700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20240314 | 180600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20240314 | 180500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20240314 | 180400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20240314 | 180300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20240314 | 180200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20240314 | 180100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20240314 | 180000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20240314 | 175900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20240314 | 175800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20240314 | 175700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20240314 | 175600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20240314 | 175500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20240314 | 175400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20240314 | 175300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20240314 | 175200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20240314 | 175100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20240314 | 175000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20240314 | 174900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 93 | 20240314 | 174800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20240314 | 174700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20240314 | 174600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20240314 | 174500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20240314 | 174400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20240314 | 174300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20240314 | 174200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20240314 | 174100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20240314 | 174000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20240314 | 173900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20240314 | 173800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20240314 | 173700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20240314 | 173600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20240314 | 173500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20240314 | 173400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20240314 | 173300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20240314 | 173200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20240314 | 173100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20240314 | 173000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20240314 | 172900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20240314 | 172800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20240314 | 172700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20240314 | 172600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20240314 | 172500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20240314 | 172400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20240314 | 172300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20240314 | 172200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20240314 | 172100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20240314 | 172000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20240314 | 171900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 123 | 20240314 | 171800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20240314 | 171700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20240314 | 171600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20240314 | 171500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20240314 | 171400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20240314 | 171300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20240314 | 171200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20240314 | 171100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20240314 | 171000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20240314 | 170900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20240314 | 170800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20240314 | 170700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20240314 | 170600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20240314 | 170500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20240314 | 170400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20240314 | 170300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20240314 | 170200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20240314 | 170100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20240314 | 170000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20240314 | 165900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20240314 | 165800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20240314 | 165700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20240314 | 165600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20240314 | 165500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20240314 | 165400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20240314 | 165300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20240314 | 165200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20240314 | 165100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20240314 | 165000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20240314 | 164900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 153 | 20240314 | 164800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20240314 | 164700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20240314 | 164600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20240314 | 164500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20240314 | 164400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20240314 | 164300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20240314 | 164200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20240314 | 164100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20240314 | 164000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20240314 | 163900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20240314 | 163800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20240314 | 163700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20240314 | 163600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20240314 | 163500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20240314 | 163400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20240314 | 163300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20240314 | 163200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20240314 | 163100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20240314 | 163000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20240314 | 162900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20240314 | 162800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20240314 | 162700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20240314 | 162600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20240314 | 162500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20240314 | 162400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20240314 | 162300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20240314 | 162200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20240314 | 162100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20240314 | 162000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20240314 | 161900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 183 | 20240314 | 161800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20240314 | 161700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20240314 | 161600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20240314 | 161500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20240314 | 161400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20240314 | 161300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20240314 | 161200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20240314 | 161100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20240314 | 161000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20240314 | 160900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20240314 | 160800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20240314 | 160700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20240314 | 160600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20240314 | 160500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20240314 | 160400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20240314 | 160300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20240314 | 160200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20240314 | 160100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20240314 | 160000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20240314 | 155900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20240314 | 155800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20240314 | 155700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20240314 | 155600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20240314 | 155500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20240314 | 155400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20240314 | 155300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20240314 | 155200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20240314 | 155100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20240314 | 155000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20240314 | 154900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 213 | 20240314 | 154800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20240314 | 154700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20240314 | 154600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20240314 | 154500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20240314 | 154400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20240314 | 154300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20240314 | 154200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20240314 | 154100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20240314 | 154000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20240314 | 153900 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20240314 | 153800 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20240314 | 153700 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20240314 | 153600 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20240314 | 153500 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20240314 | 153400 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20240314 | 153300 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20240314 | 153200 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 230 | 20240314 | 153100 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 0 |
| 231 | 20240314 | 153000 | 7540966900 | 58100 | 58100 | 58100 | 58100 | 5919 |
| 232 | 20240314 | 152900 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 233 | 20240314 | 152800 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 234 | 20240314 | 152700 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 235 | 20240314 | 152600 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 236 | 20240314 | 152500 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 237 | 20240314 | 152400 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 238 | 20240314 | 152300 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 239 | 20240314 | 152200 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 240 | 20240314 | 152100 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 241 | 20240314 | 152000 | 7197073000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 242 | 20240314 | 151900 | 7197073000 | 58100 | 58000 | 58100 | 57900 | 662 |
| 243 | 20240314 | 151800 | 7158688400 | 58000 | 57800 | 58000 | 57800 | 796 |
| 244 | 20240314 | 151700 | 7112599000 | 57800 | 57900 | 57900 | 57800 | 118 |
| 245 | 20240314 | 151600 | 7105774200 | 57800 | 57900 | 58000 | 57800 | 34 |
| 246 | 20240314 | 151500 | 7103806100 | 57900 | 57800 | 57900 | 57800 | 342 |
| 247 | 20240314 | 151400 | 7084013100 | 57800 | 57800 | 57900 | 57800 | 151 |
| 248 | 20240314 | 151300 | 7075278600 | 57900 | 58000 | 58100 | 57800 | 1523 |
| 249 | 20240314 | 151200 | 6987041300 | 58000 | 57900 | 58100 | 57900 | 64 |
| 250 | 20240314 | 151100 | 6983329600 | 58000 | 57900 | 58000 | 57900 | 730 |
| 251 | 20240314 | 151000 | 6941027900 | 57900 | 58000 | 58100 | 57900 | 479 |
| 252 | 20240314 | 150900 | 6913244700 | 58000 | 58000 | 58100 | 58000 | 318 |
| 253 | 20240314 | 150800 | 6894800400 | 58000 | 58100 | 58100 | 58000 | 94 |
| 254 | 20240314 | 150700 | 6889344500 | 58100 | 58000 | 58100 | 58000 | 95 |
| 255 | 20240314 | 150600 | 6883834200 | 58100 | 58000 | 58200 | 58000 | 517 |
| 256 | 20240314 | 150500 | 6853843500 | 58000 | 58100 | 58200 | 58000 | 436 |
| 257 | 20240314 | 150400 | 6828520600 | 58000 | 58000 | 58000 | 57900 | 1090 |
| 258 | 20240314 | 150300 | 6765302600 | 57900 | 57900 | 58000 | 57900 | 445 |
| 259 | 20240314 | 150200 | 6739510800 | 58000 | 58000 | 58000 | 58000 | 24 |
| 260 | 20240314 | 150100 | 6738118800 | 58000 | 57900 | 58000 | 57900 | 83 |
| 261 | 20240314 | 150000 | 6733312900 | 57900 | 57900 | 57900 | 57800 | 429 |
| 262 | 20240314 | 145900 | 6708500900 | 57800 | 57900 | 57900 | 57800 | 74 |
| 263 | 20240314 | 145800 | 6704223300 | 57900 | 58000 | 58000 | 57900 | 343 |
| 264 | 20240314 | 145700 | 6684349300 | 57900 | 57900 | 57900 | 57900 | 650 |
| 265 | 20240314 | 145600 | 6646714300 | 57900 | 58000 | 58000 | 57900 | 187 |
| 266 | 20240314 | 145500 | 6635870000 | 58100 | 58000 | 58100 | 57900 | 168 |
| 267 | 20240314 | 145400 | 6626128000 | 58000 | 57900 | 58000 | 57900 | 69 |
| 268 | 20240314 | 145300 | 6622126300 | 57900 | 57800 | 57900 | 57700 | 560 |
| 269 | 20240314 | 145200 | 6589748500 | 57800 | 57700 | 57800 | 57700 | 44 |
| 270 | 20240314 | 145100 | 6587208800 | 57700 | 57800 | 57800 | 57700 | 1112 |
| 271 | 20240314 | 145000 | 6523042100 | 57800 | 57900 | 57900 | 57800 | 479 |
| 272 | 20240314 | 144900 | 6495352100 | 57900 | 57900 | 57900 | 57900 | 31 |
| 273 | 20240314 | 144800 | 6493557200 | 57900 | 57900 | 57900 | 57800 | 711 |
| 274 | 20240314 | 144700 | 6452450300 | 57800 | 57900 | 57900 | 57800 | 288 |
| 275 | 20240314 | 144600 | 6435801100 | 57900 | 58100 | 58100 | 57900 | 1065 |
| 276 | 20240314 | 144500 | 6374133300 | 58100 | 58000 | 58200 | 57900 | 1864 |
| 277 | 20240314 | 144400 | 6265751000 | 58000 | 58000 | 58000 | 58000 | 230 |
| 278 | 20240314 | 144300 | 6252411000 | 58000 | 58000 | 58000 | 58000 | 174 |
| 279 | 20240314 | 144200 | 6242319000 | 58000 | 58000 | 58000 | 58000 | 574 |
| 280 | 20240314 | 144100 | 6209027000 | 58100 | 58100 | 58100 | 58100 | 17 |
| 281 | 20240314 | 144000 | 6208039300 | 58100 | 58200 | 58200 | 58100 | 457 |
| 282 | 20240314 | 143900 | 6181470500 | 58100 | 58100 | 58100 | 58100 | 110 |
| 283 | 20240314 | 143800 | 6175079500 | 58200 | 58200 | 58200 | 58200 | 46 |
| 284 | 20240314 | 143700 | 6172402300 | 58300 | 58100 | 58300 | 58100 | 5 |
| 285 | 20240314 | 143600 | 6172111600 | 58100 | 58100 | 58100 | 58100 | 10 |
| 286 | 20240314 | 143500 | 6171530600 | 58100 | 58200 | 58300 | 58100 | 23 |
| 287 | 20240314 | 143400 | 6170191500 | 58300 | 58200 | 58300 | 58000 | 5211 |
| 288 | 20240314 | 143300 | 5867491700 | 58300 | 58300 | 58300 | 58300 | 95 |
| 289 | 20240314 | 143200 | 5861953200 | 58400 | 58400 | 58400 | 58300 | 51 |
| 290 | 20240314 | 143100 | 5858978700 | 58300 | 58400 | 58400 | 58300 | 602 |
| 291 | 20240314 | 143000 | 5823870500 | 58400 | 58400 | 58400 | 58400 | 10 |
| 292 | 20240314 | 142900 | 5823286500 | 58400 | 58500 | 58500 | 58400 | 63 |
| 293 | 20240314 | 142800 | 5819606600 | 58500 | 58400 | 58500 | 58400 | 448 |
| 294 | 20240314 | 142700 | 5793431400 | 58300 | 58400 | 58400 | 58300 | 33 |
| 295 | 20240314 | 142600 | 5791506500 | 58400 | 58400 | 58400 | 58400 | 19 |
| 296 | 20240314 | 142500 | 5790396900 | 58400 | 58400 | 58400 | 58300 | 60 |
| 297 | 20240314 | 142400 | 5786895100 | 58400 | 58400 | 58400 | 58400 | 10 |
| 298 | 20240314 | 142300 | 5786311100 | 58300 | 58400 | 58400 | 58300 | 190 |
| 299 | 20240314 | 142200 | 5775224700 | 58400 | 58500 | 58500 | 58400 | 86 |
| 300 | 20240314 | 142100 | 5770201800 | 58400 | 58500 | 58500 | 58400 | 209 |
| 301 | 20240314 | 142000 | 5757991200 | 58500 | 58300 | 58500 | 58300 | 227 |
| 302 | 20240314 | 141900 | 5744733300 | 58300 | 58300 | 58300 | 58300 | 112 |
| 303 | 20240314 | 141800 | 5738203700 | 58300 | 58300 | 58300 | 58300 | 102 |
| 304 | 20240314 | 141700 | 5732257100 | 58300 | 58300 | 58400 | 58300 | 292 |
| 305 | 20240314 | 141600 | 5715233400 | 58300 | 58400 | 58400 | 58300 | 44 |
| 306 | 20240314 | 141500 | 5712667600 | 58300 | 58300 | 58400 | 58200 | 250 |
| 307 | 20240314 | 141400 | 5698094700 | 58300 | 58200 | 58300 | 58200 | 152 |
| 308 | 20240314 | 141300 | 5689233600 | 58200 | 58200 | 58200 | 58200 | 32 |
| 309 | 20240314 | 141200 | 5687371200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 310 | 20240314 | 141100 | 5687371200 | 58200 | 58200 | 58200 | 58200 | 92 |
| 311 | 20240314 | 141000 | 5682016800 | 58200 | 58200 | 58300 | 58200 | 39 |
| 312 | 20240314 | 140900 | 5679744900 | 58300 | 58200 | 58300 | 58200 | 117 |
| 313 | 20240314 | 140800 | 5672935100 | 58100 | 58200 | 58300 | 58100 | 319 |
| 314 | 20240314 | 140700 | 5654371200 | 58200 | 58300 | 58300 | 58200 | 11 |
| 315 | 20240314 | 140600 | 5653730000 | 58200 | 58200 | 58200 | 58200 | 23 |
| 316 | 20240314 | 140500 | 5652391400 | 58300 | 58200 | 58300 | 58200 | 138 |
| 317 | 20240314 | 140400 | 5644358000 | 58300 | 58200 | 58300 | 58200 | 22 |
| 318 | 20240314 | 140300 | 5643077500 | 58200 | 58200 | 58200 | 58200 | 10 |
| 319 | 20240314 | 140200 | 5642495500 | 58200 | 58200 | 58300 | 58200 | 114 |
| 320 | 20240314 | 140100 | 5635860600 | 58200 | 58300 | 58400 | 58200 | 82 |
| 321 | 20240314 | 140000 | 5631085600 | 58400 | 58300 | 58400 | 58200 | 203 |
| 322 | 20240314 | 135900 | 5619251600 | 58200 | 58300 | 58300 | 58200 | 162 |
| 323 | 20240314 | 135800 | 5609810000 | 58300 | 58400 | 58400 | 58300 | 24 |
| 324 | 20240314 | 135700 | 5608410700 | 58300 | 58300 | 58300 | 58300 | 26 |
| 325 | 20240314 | 135600 | 5606894900 | 58300 | 58300 | 58300 | 58300 | 192 |
| 326 | 20240314 | 135500 | 5595701300 | 58300 | 58300 | 58300 | 58300 | 2 |
| 327 | 20240314 | 135400 | 5595584700 | 58400 | 58200 | 58400 | 58200 | 49 |
| 328 | 20240314 | 135300 | 5592730100 | 58200 | 58200 | 58200 | 58200 | 0 |
| 329 | 20240314 | 135200 | 5592730100 | 58200 | 58200 | 58200 | 58200 | 26 |
| 330 | 20240314 | 135100 | 5591216900 | 58200 | 58400 | 58400 | 58200 | 21 |
| 331 | 20240314 | 135000 | 5589994400 | 58300 | 58200 | 58300 | 58200 | 78 |
| 332 | 20240314 | 134900 | 5585450900 | 58200 | 58200 | 58400 | 58100 | 1144 |
| 333 | 20240314 | 134800 | 5518864400 | 58200 | 58200 | 58200 | 58200 | 24 |
| 334 | 20240314 | 134700 | 5517467600 | 58100 | 58100 | 58200 | 58100 | 25 |
| 335 | 20240314 | 134600 | 5516014900 | 58100 | 58100 | 58100 | 58100 | 1 |
| 336 | 20240314 | 134500 | 5515956800 | 58100 | 58100 | 58200 | 58000 | 100 |
| 337 | 20240314 | 134400 | 5510151400 | 58000 | 58000 | 58000 | 58000 | 30 |
| 338 | 20240314 | 134300 | 5508411400 | 58000 | 58100 | 58100 | 58000 | 42 |
| 339 | 20240314 | 134200 | 5505974300 | 58100 | 58000 | 58100 | 58000 | 210 |
| 340 | 20240314 | 134100 | 5493793100 | 58000 | 58100 | 58100 | 58000 | 1101 |
| 341 | 20240314 | 134000 | 5429913300 | 58100 | 58000 | 58100 | 58000 | 20 |
| 342 | 20240314 | 133900 | 5428752300 | 58000 | 58000 | 58100 | 58000 | 277 |
| 343 | 20240314 | 133800 | 5412668100 | 58100 | 58000 | 58100 | 58000 | 191 |
| 344 | 20240314 | 133700 | 5401586000 | 58000 | 58100 | 58100 | 58000 | 52 |
| 345 | 20240314 | 133600 | 5398568000 | 58100 | 58000 | 58100 | 58000 | 16 |
| 346 | 20240314 | 133500 | 5397639400 | 58000 | 58000 | 58000 | 58000 | 95 |
| 347 | 20240314 | 133400 | 5392129400 | 58000 | 58100 | 58100 | 58000 | 1077 |
| 348 | 20240314 | 133300 | 5329663100 | 58200 | 58000 | 58200 | 58000 | 374 |
| 349 | 20240314 | 133200 | 5307969800 | 58100 | 58100 | 58100 | 58100 | 133 |
| 350 | 20240314 | 133100 | 5300242500 | 58200 | 58100 | 58200 | 58100 | 23 |
| 351 | 20240314 | 133000 | 5298906100 | 58100 | 58100 | 58100 | 58100 | 229 |
| 352 | 20240314 | 132900 | 5285601200 | 58100 | 58100 | 58300 | 58100 | 212 |
| 353 | 20240314 | 132800 | 5273277200 | 58100 | 58200 | 58200 | 58000 | 1246 |
| 354 | 20240314 | 132700 | 5200931900 | 58100 | 58500 | 58500 | 58100 | 73 |
| 355 | 20240314 | 132600 | 5196677100 | 58300 | 58100 | 58400 | 58100 | 567 |
| 356 | 20240314 | 132500 | 5163691400 | 58100 | 58100 | 58100 | 58100 | 43 |
| 357 | 20240314 | 132400 | 5161193100 | 58100 | 58100 | 58100 | 58100 | 46 |
| 358 | 20240314 | 132300 | 5158520500 | 58100 | 58100 | 58100 | 58100 | 104 |
| 359 | 20240314 | 132200 | 5152478100 | 58100 | 58100 | 58100 | 58100 | 212 |
| 360 | 20240314 | 132100 | 5140160900 | 58100 | 58100 | 58100 | 58100 | 5 |
| 361 | 20240314 | 132000 | 5139870400 | 58100 | 58200 | 58200 | 58100 | 440 |
| 362 | 20240314 | 131900 | 5114301700 | 58200 | 58300 | 58300 | 58200 | 104 |
| 363 | 20240314 | 131800 | 5108248500 | 58300 | 58200 | 58300 | 58200 | 27 |
| 364 | 20240314 | 131700 | 5106677000 | 58200 | 58200 | 58200 | 58200 | 54 |
| 365 | 20240314 | 131600 | 5103534200 | 58300 | 58400 | 58400 | 58300 | 126 |
| 366 | 20240314 | 131500 | 5096188300 | 58300 | 58200 | 58300 | 58200 | 195 |
| 367 | 20240314 | 131400 | 5084831600 | 58200 | 58200 | 58300 | 58200 | 328 |
| 368 | 20240314 | 131300 | 5065728800 | 58200 | 58200 | 58300 | 58000 | 1869 |
| 369 | 20240314 | 131200 | 4957122900 | 58200 | 58200 | 58200 | 58100 | 221 |
| 370 | 20240314 | 131100 | 4944262100 | 58200 | 58300 | 58300 | 58200 | 312 |
| 371 | 20240314 | 131000 | 4926098500 | 58300 | 58200 | 58300 | 58200 | 79 |
| 372 | 20240314 | 130900 | 4921495200 | 58200 | 58100 | 58200 | 58100 | 159 |
| 373 | 20240314 | 130800 | 4912251000 | 58100 | 58100 | 58100 | 58100 | 192 |
| 374 | 20240314 | 130700 | 4901095800 | 58200 | 58200 | 58300 | 58100 | 3178 |
| 375 | 20240314 | 130600 | 4716419900 | 58200 | 58200 | 58200 | 58200 | 19 |
| 376 | 20240314 | 130500 | 4715314100 | 58200 | 58300 | 58300 | 58200 | 27 |
| 377 | 20240314 | 130400 | 4713742100 | 58200 | 58200 | 58200 | 58200 | 0 |
| 378 | 20240314 | 130300 | 4713742100 | 58200 | 58200 | 58200 | 58200 | 60 |
| 379 | 20240314 | 130200 | 4710250100 | 58200 | 58200 | 58200 | 58200 | 120 |
| 380 | 20240314 | 130100 | 4703266100 | 58200 | 58300 | 58300 | 58200 | 322 |
| 381 | 20240314 | 130000 | 4684496700 | 58400 | 58200 | 58400 | 58200 | 867 |
| 382 | 20240314 | 125900 | 4634004900 | 58100 | 58300 | 58300 | 58100 | 167 |
| 383 | 20240314 | 125800 | 4624287500 | 58200 | 58200 | 58200 | 58200 | 19 |
| 384 | 20240314 | 125700 | 4623181700 | 58200 | 58200 | 58200 | 58200 | 67 |
| 385 | 20240314 | 125600 | 4619282300 | 58300 | 58200 | 58300 | 58200 | 30 |
| 386 | 20240314 | 125500 | 4617535200 | 58300 | 58200 | 58300 | 58100 | 217 |
| 387 | 20240314 | 125400 | 4604904700 | 58200 | 58200 | 58300 | 58200 | 230 |
| 388 | 20240314 | 125300 | 4591506200 | 58200 | 58300 | 58300 | 58200 | 773 |
| 389 | 20240314 | 125200 | 4546508200 | 58400 | 58300 | 58400 | 58300 | 109 |
| 390 | 20240314 | 125100 | 4540153300 | 58300 | 58300 | 58300 | 58200 | 425 |
| 391 | 20240314 | 125000 | 4515381000 | 58400 | 58400 | 58400 | 58300 | 33 |
| 392 | 20240314 | 124900 | 4513455800 | 58400 | 58300 | 58400 | 58300 | 29 |
| 393 | 20240314 | 124800 | 4511764400 | 58400 | 58200 | 58400 | 58200 | 255 |
| 394 | 20240314 | 124700 | 4496899800 | 58200 | 58200 | 58300 | 58200 | 36 |
| 395 | 20240314 | 124600 | 4494803200 | 58300 | 58300 | 58300 | 58300 | 48 |
| 396 | 20240314 | 124500 | 4492004800 | 58300 | 58300 | 58300 | 58300 | 100 |
| 397 | 20240314 | 124400 | 4486174800 | 58300 | 58300 | 58400 | 58200 | 635 |
| 398 | 20240314 | 124300 | 4449186900 | 58300 | 58200 | 58300 | 58200 | 85 |
| 399 | 20240314 | 124200 | 4444236400 | 58200 | 58200 | 58300 | 58200 | 295 |
| 400 | 20240314 | 124100 | 4427066400 | 58200 | 58300 | 58400 | 58200 | 694 |
| 401 | 20240314 | 124000 | 4386605800 | 58300 | 58300 | 58400 | 58300 | 124 |
| 402 | 20240314 | 123900 | 4379376500 | 58300 | 58400 | 58400 | 58300 | 802 |
| 403 | 20240314 | 123800 | 4332548700 | 58400 | 58400 | 58400 | 58400 | 126 |
| 404 | 20240314 | 123700 | 4325190300 | 58600 | 58400 | 58600 | 58400 | 55 |
| 405 | 20240314 | 123600 | 4321977300 | 58400 | 58500 | 58500 | 58400 | 1255 |
| 406 | 20240314 | 123500 | 4248561100 | 58500 | 58500 | 58500 | 58500 | 44 |
| 407 | 20240314 | 123400 | 4245987100 | 58600 | 58500 | 58600 | 58500 | 165 |
| 408 | 20240314 | 123300 | 4236325900 | 58500 | 58600 | 58600 | 58500 | 47 |
| 409 | 20240314 | 123200 | 4233576300 | 58500 | 58600 | 58600 | 58500 | 103 |
| 410 | 20240314 | 123100 | 4227545700 | 58600 | 58600 | 58600 | 58600 | 0 |
| 411 | 20240314 | 123000 | 4227545700 | 58600 | 58600 | 58600 | 58600 | 29 |
| 412 | 20240314 | 122900 | 4225846300 | 58700 | 58700 | 58700 | 58700 | 0 |
| 413 | 20240314 | 122800 | 4225846300 | 58700 | 58500 | 58700 | 58500 | 62 |
| 414 | 20240314 | 122700 | 4222214600 | 58600 | 58500 | 58600 | 58500 | 103 |
| 415 | 20240314 | 122600 | 4216189000 | 58500 | 58500 | 58500 | 58500 | 45 |
| 416 | 20240314 | 122500 | 4213556500 | 58600 | 58600 | 58600 | 58500 | 75 |
| 417 | 20240314 | 122400 | 4209161900 | 58500 | 58500 | 58500 | 58500 | 6 |
| 418 | 20240314 | 122300 | 4208810900 | 58500 | 58500 | 58600 | 58500 | 336 |
| 419 | 20240314 | 122200 | 4189131600 | 58600 | 58600 | 58600 | 58600 | 26 |
| 420 | 20240314 | 122100 | 4187608000 | 58600 | 58500 | 58600 | 58400 | 652 |
| 421 | 20240314 | 122000 | 4149466800 | 58500 | 58500 | 58500 | 58500 | 6 |
| 422 | 20240314 | 121900 | 4149115800 | 58500 | 58600 | 58600 | 58500 | 314 |
| 423 | 20240314 | 121800 | 4130717600 | 58500 | 58500 | 58500 | 58500 | 4 |
| 424 | 20240314 | 121700 | 4130483600 | 58500 | 58600 | 58600 | 58500 | 46 |
| 425 | 20240314 | 121600 | 4127790500 | 58600 | 58500 | 58600 | 58500 | 102 |
| 426 | 20240314 | 121500 | 4121815500 | 58500 | 58500 | 58500 | 58500 | 21 |
| 427 | 20240314 | 121400 | 4120587000 | 58600 | 58600 | 58600 | 58600 | 44 |
| 428 | 20240314 | 121300 | 4118008600 | 58500 | 58500 | 58600 | 58500 | 126 |
| 429 | 20240314 | 121200 | 4110637500 | 58500 | 58500 | 58500 | 58500 | 75 |
| 430 | 20240314 | 121100 | 4106250000 | 58500 | 58500 | 58500 | 58500 | 79 |
| 431 | 20240314 | 121000 | 4101628500 | 58600 | 58600 | 58600 | 58600 | 238 |
| 432 | 20240314 | 120900 | 4087681700 | 58600 | 58600 | 58600 | 58600 | 52 |
| 433 | 20240314 | 120800 | 4084634500 | 58700 | 58700 | 58700 | 58700 | 102 |
| 434 | 20240314 | 120700 | 4078647100 | 58800 | 58600 | 58800 | 58600 | 57 |
| 435 | 20240314 | 120600 | 4075305700 | 58600 | 58700 | 58700 | 58600 | 2 |
| 436 | 20240314 | 120500 | 4075188400 | 58700 | 58500 | 58700 | 58500 | 55 |
| 437 | 20240314 | 120400 | 4071964300 | 58600 | 58600 | 58600 | 58600 | 32 |
| 438 | 20240314 | 120300 | 4070089100 | 58600 | 58600 | 58600 | 58500 | 35 |
| 439 | 20240314 | 120200 | 4068039900 | 58500 | 58600 | 58600 | 58500 | 132 |
| 440 | 20240314 | 120100 | 4060306900 | 58600 | 58500 | 58600 | 58500 | 16 |
| 441 | 20240314 | 120000 | 4059370400 | 58600 | 58500 | 58600 | 58500 | 22 |
| 442 | 20240314 | 115900 | 4058083300 | 58600 | 58600 | 58600 | 58600 | 2 |
| 443 | 20240314 | 115800 | 4057966100 | 58500 | 58500 | 58500 | 58500 | 92 |
| 444 | 20240314 | 115700 | 4052584100 | 58500 | 58500 | 58500 | 58500 | 131 |
| 445 | 20240314 | 115600 | 4044920600 | 58500 | 58500 | 58500 | 58500 | 153 |
| 446 | 20240314 | 115500 | 4035970100 | 58500 | 58600 | 58600 | 58500 | 52 |
| 447 | 20240314 | 115400 | 4032927200 | 58600 | 58600 | 58600 | 58500 | 34 |
| 448 | 20240314 | 115300 | 4030936900 | 58600 | 58500 | 58600 | 58500 | 29 |
| 449 | 20240314 | 115200 | 4029239000 | 58500 | 58600 | 58600 | 58500 | 137 |
| 450 | 20240314 | 115100 | 4021213100 | 58500 | 58600 | 58600 | 58500 | 33 |
| 451 | 20240314 | 115000 | 4019282200 | 58600 | 58700 | 58700 | 58600 | 107 |
| 452 | 20240314 | 114900 | 4013011800 | 58700 | 58700 | 58700 | 58700 | 60 |
| 453 | 20240314 | 114800 | 4009489800 | 58600 | 58600 | 58800 | 58600 | 243 |
| 454 | 20240314 | 114700 | 3995249300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 455 | 20240314 | 114600 | 3995249300 | 58600 | 58800 | 58800 | 58600 | 32 |
| 456 | 20240314 | 114500 | 3993373100 | 58700 | 58700 | 58800 | 58700 | 7 |
| 457 | 20240314 | 114400 | 3992962100 | 58700 | 58800 | 58800 | 58700 | 208 |
| 458 | 20240314 | 114300 | 3980741700 | 58900 | 58800 | 58900 | 58700 | 206 |
| 459 | 20240314 | 114200 | 3968637700 | 58700 | 58700 | 58700 | 58700 | 134 |
| 460 | 20240314 | 114100 | 3960771900 | 58700 | 58800 | 58800 | 58700 | 22 |
| 461 | 20240314 | 114000 | 3959480400 | 58700 | 58800 | 58800 | 58700 | 195 |
| 462 | 20240314 | 113900 | 3948015900 | 58800 | 58800 | 58800 | 58800 | 22 |
| 463 | 20240314 | 113800 | 3946722300 | 58800 | 58900 | 58900 | 58800 | 128 |
| 464 | 20240314 | 113700 | 3939187400 | 58800 | 58800 | 58900 | 58800 | 44 |
| 465 | 20240314 | 113600 | 3936600100 | 58700 | 58500 | 58700 | 58500 | 674 |
| 466 | 20240314 | 113500 | 3897138000 | 58500 | 58600 | 58600 | 58500 | 109 |
| 467 | 20240314 | 113400 | 3890752700 | 58600 | 58700 | 58700 | 58600 | 13 |
| 468 | 20240314 | 113300 | 3889990600 | 58700 | 58800 | 58800 | 58700 | 42 |
| 469 | 20240314 | 113200 | 3887525100 | 58700 | 58800 | 58800 | 58700 | 237 |
| 470 | 20240314 | 113100 | 3873603700 | 58800 | 58800 | 58800 | 58800 | 53 |
| 471 | 20240314 | 113000 | 3870487300 | 58800 | 58800 | 58900 | 58800 | 232 |
| 472 | 20240314 | 112900 | 3856837900 | 58700 | 58700 | 58800 | 58700 | 102 |
| 473 | 20240314 | 112800 | 3850847000 | 58700 | 58700 | 58700 | 58700 | 0 |
| 474 | 20240314 | 112700 | 3850847000 | 58700 | 58600 | 58700 | 58500 | 320 |
| 475 | 20240314 | 112600 | 3832079800 | 58600 | 58700 | 58700 | 58600 | 45 |
| 476 | 20240314 | 112500 | 3829439300 | 58800 | 58700 | 58900 | 58700 | 51 |
| 477 | 20240314 | 112400 | 3826442600 | 58700 | 58800 | 58900 | 58700 | 76 |
| 478 | 20240314 | 112300 | 3821972700 | 58800 | 58800 | 58800 | 58800 | 125 |
| 479 | 20240314 | 112200 | 3814622700 | 58800 | 58900 | 58900 | 58800 | 238 |
| 480 | 20240314 | 112100 | 3800605100 | 59000 | 59000 | 59000 | 59000 | 123 |
| 481 | 20240314 | 112000 | 3793348100 | 58900 | 59000 | 59000 | 58800 | 43 |
| 482 | 20240314 | 111900 | 3790816500 | 58900 | 58900 | 58900 | 58900 | 250 |
| 483 | 20240314 | 111800 | 3776091500 | 58900 | 58800 | 59100 | 58800 | 628 |
| 484 | 20240314 | 111700 | 3739113300 | 58800 | 58800 | 58800 | 58800 | 20 |
| 485 | 20240314 | 111600 | 3737937300 | 58700 | 58500 | 58800 | 58500 | 418 |
| 486 | 20240314 | 111500 | 3713442800 | 58500 | 58700 | 58700 | 58500 | 223 |
| 487 | 20240314 | 111400 | 3700389800 | 58700 | 58800 | 58800 | 58700 | 302 |
| 488 | 20240314 | 111300 | 3682657200 | 58800 | 58900 | 58900 | 58800 | 141 |
| 489 | 20240314 | 111200 | 3674365600 | 58800 | 58800 | 58800 | 58700 | 283 |
| 490 | 20240314 | 111100 | 3657727400 | 58700 | 58700 | 58700 | 58600 | 125 |
| 491 | 20240314 | 111000 | 3650391600 | 58700 | 58500 | 58700 | 58500 | 1280 |
| 492 | 20240314 | 110900 | 3575496300 | 58400 | 58400 | 58400 | 58300 | 434 |
| 493 | 20240314 | 110800 | 3550162900 | 58400 | 58400 | 58400 | 58400 | 232 |
| 494 | 20240314 | 110700 | 3536614100 | 58400 | 58500 | 58500 | 58400 | 108 |
| 495 | 20240314 | 110600 | 3530296300 | 58500 | 58600 | 58600 | 58500 | 33 |
| 496 | 20240314 | 110500 | 3528365700 | 58500 | 58600 | 58600 | 58500 | 99 |
| 497 | 20240314 | 110400 | 3522573900 | 58500 | 58500 | 58500 | 58500 | 31 |
| 498 | 20240314 | 110300 | 3520760400 | 58600 | 58600 | 58600 | 58500 | 331 |
| 499 | 20240314 | 110200 | 3501395800 | 58600 | 58500 | 58600 | 58500 | 29 |
| 500 | 20240314 | 110100 | 3499698700 | 58400 | 58400 | 58700 | 58300 | 397 |
| 501 | 20240314 | 110000 | 3476503000 | 58400 | 58400 | 58400 | 58400 | 388 |
| 502 | 20240314 | 105900 | 3453843800 | 58400 | 58300 | 58400 | 58300 | 208 |
| 503 | 20240314 | 105800 | 3441705600 | 58300 | 58300 | 58400 | 58300 | 351 |
| 504 | 20240314 | 105700 | 3421235900 | 58300 | 58400 | 58400 | 58300 | 640 |
| 505 | 20240314 | 105600 | 3383877600 | 58500 | 58500 | 58500 | 58400 | 328 |
| 506 | 20240314 | 105500 | 3364716300 | 58500 | 58600 | 58600 | 58500 | 58 |
| 507 | 20240314 | 105400 | 3361320300 | 58400 | 58500 | 58500 | 58400 | 606 |
| 508 | 20240314 | 105300 | 3325910800 | 58500 | 58500 | 58600 | 58500 | 145 |
| 509 | 20240314 | 105200 | 3317426900 | 58500 | 58500 | 58500 | 58500 | 110 |
| 510 | 20240314 | 105100 | 3310991900 | 58500 | 58600 | 58600 | 58500 | 361 |
| 511 | 20240314 | 105000 | 3289873000 | 58600 | 58600 | 58600 | 58500 | 476 |
| 512 | 20240314 | 104900 | 3261990900 | 58600 | 58700 | 58700 | 58600 | 139 |
| 513 | 20240314 | 104800 | 3253844500 | 58700 | 58700 | 58700 | 58700 | 100 |
| 514 | 20240314 | 104700 | 3247974500 | 58600 | 58600 | 58600 | 58600 | 2 |
| 515 | 20240314 | 104600 | 3247857300 | 58700 | 58700 | 58700 | 58700 | 380 |
| 516 | 20240314 | 104500 | 3225551300 | 58500 | 58600 | 58600 | 58500 | 309 |
| 517 | 20240314 | 104400 | 3207451100 | 58600 | 58600 | 58700 | 58600 | 181 |
| 518 | 20240314 | 104300 | 3196843500 | 58700 | 58500 | 58700 | 58500 | 316 |
| 519 | 20240314 | 104200 | 3178321400 | 58600 | 58500 | 58600 | 58500 | 8 |
| 520 | 20240314 | 104100 | 3177852800 | 58500 | 58500 | 58500 | 58500 | 8 |
| 521 | 20240314 | 104000 | 3177384800 | 58500 | 58600 | 58600 | 58500 | 49 |
| 522 | 20240314 | 103900 | 3174514400 | 58600 | 58500 | 58600 | 58500 | 167 |
| 523 | 20240314 | 103800 | 3164741400 | 58500 | 58600 | 58600 | 58500 | 127 |
| 524 | 20240314 | 103700 | 3157309200 | 58600 | 58600 | 58600 | 58500 | 38 |
| 525 | 20240314 | 103600 | 3155084100 | 58500 | 58600 | 58600 | 58500 | 121 |
| 526 | 20240314 | 103500 | 3148001000 | 58500 | 58500 | 58600 | 58500 | 176 |
| 527 | 20240314 | 103400 | 3137701800 | 58600 | 58600 | 58600 | 58500 | 339 |
| 528 | 20240314 | 103300 | 3117854000 | 58600 | 58600 | 58600 | 58600 | 125 |
| 529 | 20240314 | 103200 | 3110529000 | 58600 | 58600 | 58600 | 58600 | 104 |
| 530 | 20240314 | 103100 | 3104434600 | 58600 | 58600 | 58700 | 58600 | 36 |
| 531 | 20240314 | 103000 | 3102324800 | 58600 | 58600 | 58600 | 58600 | 54 |
| 532 | 20240314 | 102900 | 3099160400 | 58600 | 58600 | 58700 | 58500 | 135 |
| 533 | 20240314 | 102800 | 3091247800 | 58500 | 58600 | 58600 | 58500 | 395 |
| 534 | 20240314 | 102700 | 3068138300 | 58600 | 58700 | 58700 | 58600 | 391 |
| 535 | 20240314 | 102600 | 3045225200 | 58700 | 58700 | 58700 | 58700 | 1 |
| 536 | 20240314 | 102500 | 3045166500 | 58600 | 58700 | 58800 | 58600 | 117 |
| 537 | 20240314 | 102400 | 3038309200 | 58800 | 58800 | 58800 | 58700 | 606 |
| 538 | 20240314 | 102300 | 3002676800 | 58800 | 58900 | 58900 | 58800 | 249 |
| 539 | 20240314 | 102200 | 2988031600 | 58900 | 58800 | 58900 | 58600 | 252 |
| 540 | 20240314 | 102100 | 2973215000 | 58600 | 58800 | 58800 | 58500 | 795 |
| 541 | 20240314 | 102000 | 2926602400 | 58800 | 58900 | 59000 | 58800 | 187 |
| 542 | 20240314 | 101900 | 2915598400 | 58900 | 58800 | 58900 | 58800 | 261 |
| 543 | 20240314 | 101800 | 2900231300 | 58800 | 58800 | 58800 | 58800 | 50 |
| 544 | 20240314 | 101700 | 2897291300 | 58900 | 58800 | 58900 | 58800 | 231 |
| 545 | 20240314 | 101600 | 2883707200 | 58900 | 58800 | 58900 | 58800 | 508 |
| 546 | 20240314 | 101500 | 2853833200 | 58800 | 58800 | 58800 | 58800 | 42 |
| 547 | 20240314 | 101400 | 2851363600 | 58800 | 58900 | 58900 | 58800 | 491 |
| 548 | 20240314 | 101300 | 2822482000 | 58900 | 58900 | 58900 | 58900 | 75 |
| 549 | 20240314 | 101200 | 2818064500 | 58900 | 58900 | 59000 | 58900 | 324 |
| 550 | 20240314 | 101100 | 2798976600 | 58900 | 59100 | 59100 | 58900 | 451 |
| 551 | 20240314 | 101000 | 2772364600 | 59100 | 59200 | 59300 | 59100 | 134 |
| 552 | 20240314 | 100900 | 2764443700 | 59200 | 59300 | 59300 | 59100 | 137 |
| 553 | 20240314 | 100800 | 2756342800 | 59300 | 59300 | 59300 | 59200 | 901 |
| 554 | 20240314 | 100700 | 2702930100 | 59400 | 59300 | 59400 | 59200 | 347 |
| 555 | 20240314 | 100600 | 2682360000 | 59400 | 59300 | 59400 | 59200 | 335 |
| 556 | 20240314 | 100500 | 2662507000 | 59400 | 59300 | 59400 | 59300 | 186 |
| 557 | 20240314 | 100400 | 2651465200 | 59300 | 59000 | 59300 | 58900 | 1536 |
| 558 | 20240314 | 100300 | 2560695000 | 59000 | 58800 | 59000 | 58800 | 128 |
| 559 | 20240314 | 100200 | 2553149400 | 58800 | 59200 | 59200 | 58800 | 718 |
| 560 | 20240314 | 100100 | 2510772700 | 59200 | 59300 | 59400 | 59200 | 246 |
| 561 | 20240314 | 100000 | 2496182000 | 59400 | 59500 | 59500 | 59200 | 808 |
| 562 | 20240314 | 095900 | 2448194500 | 59500 | 59300 | 59500 | 59300 | 739 |
| 563 | 20240314 | 095800 | 2404282200 | 59400 | 59100 | 59400 | 59000 | 237 |
| 564 | 20240314 | 095700 | 2390258700 | 59000 | 59100 | 59100 | 59000 | 129 |
| 565 | 20240314 | 095600 | 2382642900 | 59000 | 59000 | 59100 | 59000 | 88 |
| 566 | 20240314 | 095500 | 2377449900 | 59100 | 58900 | 59100 | 58900 | 40 |
| 567 | 20240314 | 095400 | 2375092200 | 58800 | 58700 | 58800 | 58500 | 2207 |
| 568 | 20240314 | 095300 | 2245532700 | 58600 | 58600 | 58700 | 58600 | 41 |
| 569 | 20240314 | 095200 | 2243130000 | 58700 | 58600 | 58700 | 58500 | 424 |
| 570 | 20240314 | 095100 | 2218285000 | 58600 | 58600 | 58700 | 58600 | 516 |
| 571 | 20240314 | 095000 | 2188046500 | 58600 | 58700 | 58700 | 58600 | 57 |
| 572 | 20240314 | 094900 | 2184706100 | 58700 | 58700 | 58700 | 58600 | 18 |
| 573 | 20240314 | 094800 | 2183650600 | 58700 | 58700 | 58700 | 58700 | 45 |
| 574 | 20240314 | 094700 | 2181009100 | 58700 | 58600 | 58700 | 58600 | 228 |
| 575 | 20240314 | 094600 | 2167626100 | 58600 | 58700 | 58700 | 58600 | 292 |
| 576 | 20240314 | 094500 | 2150499700 | 58800 | 59000 | 59000 | 58700 | 228 |
| 577 | 20240314 | 094400 | 2137098700 | 58900 | 58500 | 58900 | 58500 | 1746 |
| 578 | 20240314 | 094300 | 2034575300 | 58600 | 58800 | 58800 | 58500 | 608 |
| 579 | 20240314 | 094200 | 1998916200 | 58800 | 58800 | 58900 | 58800 | 288 |
| 580 | 20240314 | 094100 | 1981980300 | 58900 | 58900 | 58900 | 58900 | 364 |
| 581 | 20240314 | 094000 | 1960540700 | 59000 | 59100 | 59100 | 59000 | 235 |
| 582 | 20240314 | 093900 | 1946675200 | 59100 | 59100 | 59200 | 59000 | 220 |
| 583 | 20240314 | 093800 | 1933670800 | 59100 | 59100 | 59200 | 59100 | 264 |
| 584 | 20240314 | 093700 | 1918056800 | 59300 | 59400 | 59500 | 59100 | 1803 |
| 585 | 20240314 | 093600 | 1811255300 | 59500 | 59400 | 59600 | 59200 | 957 |
| 586 | 20240314 | 093500 | 1754387700 | 59400 | 59200 | 59400 | 59200 | 408 |
| 587 | 20240314 | 093400 | 1730177200 | 59200 | 59000 | 59200 | 59000 | 521 |
| 588 | 20240314 | 093300 | 1699378200 | 59000 | 59100 | 59100 | 59000 | 237 |
| 589 | 20240314 | 093200 | 1685375600 | 59100 | 59000 | 59100 | 59000 | 95 |
| 590 | 20240314 | 093100 | 1679769300 | 59000 | 59100 | 59200 | 59000 | 315 |
| 591 | 20240314 | 093000 | 1661171100 | 59100 | 59200 | 59200 | 59100 | 247 |
| 592 | 20240314 | 092900 | 1646573000 | 59100 | 59000 | 59100 | 58900 | 642 |
| 593 | 20240314 | 092800 | 1608652200 | 58900 | 59000 | 59000 | 58900 | 165 |
| 594 | 20240314 | 092700 | 1598929600 | 59000 | 58900 | 59000 | 58900 | 276 |
| 595 | 20240314 | 092600 | 1582646400 | 58900 | 58900 | 59000 | 58800 | 116 |
| 596 | 20240314 | 092500 | 1575810600 | 59000 | 58800 | 59000 | 58700 | 18 |
| 597 | 20240314 | 092400 | 1574751300 | 58700 | 58800 | 58900 | 58600 | 508 |
| 598 | 20240314 | 092300 | 1544924900 | 58800 | 59000 | 59100 | 58800 | 1150 |
| 599 | 20240314 | 092200 | 1477164700 | 58900 | 58900 | 59000 | 58800 | 311 |
| 600 | 20240314 | 092100 | 1458846700 | 58900 | 59000 | 59100 | 58900 | 98 |
| 601 | 20240314 | 092000 | 1453065400 | 59100 | 59000 | 59100 | 59000 | 1002 |
| 602 | 20240314 | 091900 | 1393933900 | 59000 | 58900 | 59000 | 58900 | 283 |
| 603 | 20240314 | 091800 | 1377262400 | 58800 | 58600 | 59000 | 58500 | 1202 |
| 604 | 20240314 | 091700 | 1306707800 | 58600 | 58700 | 58700 | 58500 | 834 |
| 605 | 20240314 | 091600 | 1257841700 | 58800 | 58700 | 58800 | 58700 | 59 |
| 606 | 20240314 | 091500 | 1254376700 | 58700 | 59000 | 59000 | 58700 | 258 |
| 607 | 20240314 | 091400 | 1239203300 | 58900 | 59000 | 59000 | 58800 | 84 |
| 608 | 20240314 | 091300 | 1234254900 | 59000 | 59000 | 59100 | 58900 | 177 |
| 609 | 20240314 | 091200 | 1223812100 | 59100 | 59000 | 59100 | 59000 | 259 |
| 610 | 20240314 | 091100 | 1208530800 | 59000 | 58800 | 59000 | 58700 | 305 |
| 611 | 20240314 | 091000 | 1190570700 | 58800 | 58400 | 58800 | 58200 | 944 |
| 612 | 20240314 | 090900 | 1135412300 | 58300 | 58500 | 58600 | 58200 | 4073 |
| 613 | 20240314 | 090800 | 897863100 | 58500 | 58700 | 59000 | 58500 | 1047 |
| 614 | 20240314 | 090700 | 836448100 | 58600 | 59000 | 59200 | 58300 | 2932 |
| 615 | 20240314 | 090600 | 664435500 | 59000 | 59300 | 59300 | 58900 | 595 |
| 616 | 20240314 | 090500 | 629290500 | 59300 | 59200 | 59500 | 59100 | 1415 |
| 617 | 20240314 | 090400 | 545508600 | 59200 | 59300 | 59400 | 59200 | 607 |
| 618 | 20240314 | 090300 | 509536200 | 59500 | 59400 | 59600 | 59300 | 1844 |
| 619 | 20240314 | 090200 | 399882700 | 59400 | 59300 | 59500 | 59300 | 3770 |
| 620 | 20240314 | 090100 | 175934300 | 59400 | 58900 | 59500 | 58900 | 838 |
| 621 | 20240314 | 090000 | 126197500 | 58900 | 59100 | 59200 | 58700 | 2131 |