34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 193200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 3 | 20240311 | 193100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 4 | 20240311 | 193000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 5 | 20240311 | 192900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 6 | 20240311 | 192800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 7 | 20240311 | 192700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 8 | 20240311 | 192600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 9 | 20240311 | 192500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 10 | 20240311 | 192400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 11 | 20240311 | 192300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 12 | 20240311 | 192200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 13 | 20240311 | 192100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 14 | 20240311 | 192000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 15 | 20240311 | 191900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 16 | 20240311 | 191800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 17 | 20240311 | 191700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 18 | 20240311 | 191600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 19 | 20240311 | 191500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 20 | 20240311 | 191400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 21 | 20240311 | 191300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 22 | 20240311 | 191200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 23 | 20240311 | 191100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 24 | 20240311 | 191000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 25 | 20240311 | 190900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 26 | 20240311 | 190800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 27 | 20240311 | 190700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 28 | 20240311 | 190600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 29 | 20240311 | 190500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 30 | 20240311 | 190400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 31 | 20240311 | 190300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 32 | 20240311 | 190200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 33 | 20240311 | 190100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 34 | 20240311 | 190000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 35 | 20240311 | 185900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 36 | 20240311 | 185800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 37 | 20240311 | 185700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 38 | 20240311 | 185600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 39 | 20240311 | 185500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 40 | 20240311 | 185400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 41 | 20240311 | 185300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 42 | 20240311 | 185200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 43 | 20240311 | 185100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 44 | 20240311 | 185000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 45 | 20240311 | 184900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 46 | 20240311 | 184800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 47 | 20240311 | 184700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 48 | 20240311 | 184600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 49 | 20240311 | 184500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 50 | 20240311 | 184400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 51 | 20240311 | 184300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 52 | 20240311 | 184200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 53 | 20240311 | 184100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 54 | 20240311 | 184000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 55 | 20240311 | 183900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 56 | 20240311 | 183800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 57 | 20240311 | 183700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 58 | 20240311 | 183600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 59 | 20240311 | 183500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 60 | 20240311 | 183400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 61 | 20240311 | 183300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 62 | 20240311 | 183200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 63 | 20240311 | 183100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 64 | 20240311 | 183000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 65 | 20240311 | 182900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 66 | 20240311 | 182800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 67 | 20240311 | 182700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 68 | 20240311 | 182600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 69 | 20240311 | 182500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 70 | 20240311 | 182400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 71 | 20240311 | 182300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 72 | 20240311 | 182200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 73 | 20240311 | 182100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 74 | 20240311 | 182000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 75 | 20240311 | 181900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 76 | 20240311 | 181800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 77 | 20240311 | 181700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 78 | 20240311 | 181600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 79 | 20240311 | 181500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 80 | 20240311 | 181400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 81 | 20240311 | 181300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 82 | 20240311 | 181200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 83 | 20240311 | 181100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 84 | 20240311 | 181000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 85 | 20240311 | 180900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 86 | 20240311 | 180800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 87 | 20240311 | 180700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 88 | 20240311 | 180600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 89 | 20240311 | 180500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 90 | 20240311 | 180400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 91 | 20240311 | 180300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 92 | 20240311 | 180200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 93 | 20240311 | 180100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 94 | 20240311 | 180000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 95 | 20240311 | 175900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 96 | 20240311 | 175800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 97 | 20240311 | 175700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 98 | 20240311 | 175600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 99 | 20240311 | 175500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 100 | 20240311 | 175400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 101 | 20240311 | 175300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 102 | 20240311 | 175200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 103 | 20240311 | 175100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 104 | 20240311 | 175000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 105 | 20240311 | 174900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 106 | 20240311 | 174800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 107 | 20240311 | 174700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 108 | 20240311 | 174600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 109 | 20240311 | 174500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 110 | 20240311 | 174400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 111 | 20240311 | 174300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 112 | 20240311 | 174200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 113 | 20240311 | 174100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 114 | 20240311 | 174000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 115 | 20240311 | 173900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 116 | 20240311 | 173800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 117 | 20240311 | 173700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 118 | 20240311 | 173600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 119 | 20240311 | 173500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 120 | 20240311 | 173400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 121 | 20240311 | 173300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 122 | 20240311 | 173200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 123 | 20240311 | 173100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 124 | 20240311 | 173000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 125 | 20240311 | 172900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 126 | 20240311 | 172800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 127 | 20240311 | 172700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 128 | 20240311 | 172600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 129 | 20240311 | 172500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 130 | 20240311 | 172400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 131 | 20240311 | 172300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 132 | 20240311 | 172200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 133 | 20240311 | 172100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 134 | 20240311 | 172000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 135 | 20240311 | 171900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 136 | 20240311 | 171800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 137 | 20240311 | 171700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 138 | 20240311 | 171600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 139 | 20240311 | 171500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 140 | 20240311 | 171400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 141 | 20240311 | 171300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 142 | 20240311 | 171200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 143 | 20240311 | 171100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 144 | 20240311 | 171000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 145 | 20240311 | 170900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 146 | 20240311 | 170800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 147 | 20240311 | 170700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 148 | 20240311 | 170600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 149 | 20240311 | 170500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 150 | 20240311 | 170400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 151 | 20240311 | 170300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 152 | 20240311 | 170200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 153 | 20240311 | 170100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 154 | 20240311 | 170000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 155 | 20240311 | 165900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 156 | 20240311 | 165800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 157 | 20240311 | 165700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 158 | 20240311 | 165600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 159 | 20240311 | 165500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 160 | 20240311 | 165400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 161 | 20240311 | 165300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 162 | 20240311 | 165200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 163 | 20240311 | 165100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 164 | 20240311 | 165000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 165 | 20240311 | 164900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 166 | 20240311 | 164800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 167 | 20240311 | 164700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 168 | 20240311 | 164600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 169 | 20240311 | 164500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 170 | 20240311 | 164400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 171 | 20240311 | 164300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 172 | 20240311 | 164200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 173 | 20240311 | 164100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 174 | 20240311 | 164000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 175 | 20240311 | 163900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 176 | 20240311 | 163800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 177 | 20240311 | 163700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 178 | 20240311 | 163600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 179 | 20240311 | 163500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 180 | 20240311 | 163400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 181 | 20240311 | 163300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 182 | 20240311 | 163200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 183 | 20240311 | 163100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 184 | 20240311 | 163000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 185 | 20240311 | 162900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 186 | 20240311 | 162800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 187 | 20240311 | 162700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 188 | 20240311 | 162600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 189 | 20240311 | 162500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 190 | 20240311 | 162400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 191 | 20240311 | 162300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 192 | 20240311 | 162200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 193 | 20240311 | 162100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 194 | 20240311 | 162000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 195 | 20240311 | 161900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 196 | 20240311 | 161800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 197 | 20240311 | 161700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 198 | 20240311 | 161600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 199 | 20240311 | 161500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 200 | 20240311 | 161400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 201 | 20240311 | 161300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 202 | 20240311 | 161200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 203 | 20240311 | 161100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 204 | 20240311 | 161000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 205 | 20240311 | 160900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 206 | 20240311 | 160800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 207 | 20240311 | 160700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 208 | 20240311 | 160600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 209 | 20240311 | 160500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 210 | 20240311 | 160400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 211 | 20240311 | 160300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 212 | 20240311 | 160200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 213 | 20240311 | 160100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 214 | 20240311 | 160000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 215 | 20240311 | 155900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 216 | 20240311 | 155800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 217 | 20240311 | 155700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 218 | 20240311 | 155600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 219 | 20240311 | 155500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 220 | 20240311 | 155400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 221 | 20240311 | 155300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 222 | 20240311 | 155200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 223 | 20240311 | 155100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 224 | 20240311 | 155000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 225 | 20240311 | 154900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 226 | 20240311 | 154800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 227 | 20240311 | 154700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 228 | 20240311 | 154600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 229 | 20240311 | 154500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 230 | 20240311 | 154400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 231 | 20240311 | 154300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 232 | 20240311 | 154200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 233 | 20240311 | 154100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 234 | 20240311 | 154000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 235 | 20240311 | 153900 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 236 | 20240311 | 153800 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 237 | 20240311 | 153700 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 238 | 20240311 | 153600 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 239 | 20240311 | 153500 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 240 | 20240311 | 153400 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 241 | 20240311 | 153300 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 242 | 20240311 | 153200 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 243 | 20240311 | 153100 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 244 | 20240311 | 153000 | 61609985800 | 71800 | 71800 | 71800 | 71800 | 10566 |
| 245 | 20240311 | 152900 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 246 | 20240311 | 152800 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 247 | 20240311 | 152700 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 248 | 20240311 | 152600 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 249 | 20240311 | 152500 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 250 | 20240311 | 152400 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 251 | 20240311 | 152300 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 252 | 20240311 | 152200 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 253 | 20240311 | 152100 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 254 | 20240311 | 152000 | 60851347000 | 71900 | 71900 | 71900 | 71900 | 0 |
| 255 | 20240311 | 151900 | 60851347000 | 71900 | 72100 | 72100 | 71800 | 1936 |
| 256 | 20240311 | 151800 | 60712187700 | 72000 | 71900 | 72100 | 71900 | 925 |
| 257 | 20240311 | 151700 | 60645612500 | 71900 | 71900 | 72000 | 71900 | 1530 |
| 258 | 20240311 | 151600 | 60535518500 | 72000 | 72000 | 72100 | 71900 | 468 |
| 259 | 20240311 | 151500 | 60501826800 | 72000 | 72000 | 72100 | 72000 | 256 |
| 260 | 20240311 | 151400 | 60483379400 | 72100 | 72000 | 72100 | 72000 | 296 |
| 261 | 20240311 | 151300 | 60462064700 | 72100 | 71900 | 72100 | 71900 | 1265 |
| 262 | 20240311 | 151200 | 60370929100 | 72000 | 71900 | 72000 | 71800 | 766 |
| 263 | 20240311 | 151100 | 60315862400 | 71900 | 71900 | 72000 | 71900 | 394 |
| 264 | 20240311 | 151000 | 60287525400 | 72000 | 72000 | 72000 | 71900 | 617 |
| 265 | 20240311 | 150900 | 60243116400 | 72000 | 71800 | 72000 | 71700 | 637 |
| 266 | 20240311 | 150800 | 60197340600 | 71800 | 71800 | 71800 | 71700 | 190 |
| 267 | 20240311 | 150700 | 60183702200 | 71800 | 71900 | 71900 | 71700 | 1002 |
| 268 | 20240311 | 150600 | 60111749300 | 72000 | 72000 | 72000 | 71800 | 532 |
| 269 | 20240311 | 150500 | 60073484500 | 71900 | 72000 | 72000 | 71900 | 527 |
| 270 | 20240311 | 150400 | 60035557300 | 72000 | 72000 | 72000 | 71900 | 699 |
| 271 | 20240311 | 150300 | 59985240700 | 72000 | 71800 | 72000 | 71700 | 375 |
| 272 | 20240311 | 150200 | 59958309900 | 71800 | 71700 | 71800 | 71600 | 1337 |
| 273 | 20240311 | 150100 | 59862425900 | 71600 | 71800 | 71900 | 71600 | 474 |
| 274 | 20240311 | 150000 | 59828428600 | 71800 | 72000 | 72100 | 71700 | 1913 |
| 275 | 20240311 | 145900 | 59690951100 | 72100 | 72100 | 72100 | 72000 | 481 |
| 276 | 20240311 | 145800 | 59656272300 | 72100 | 72100 | 72100 | 72100 | 201 |
| 277 | 20240311 | 145700 | 59641780200 | 72000 | 71900 | 72100 | 71800 | 574 |
| 278 | 20240311 | 145600 | 59600470800 | 71800 | 71700 | 71900 | 71500 | 2612 |
| 279 | 20240311 | 145500 | 59413435000 | 71800 | 71800 | 71800 | 71700 | 480 |
| 280 | 20240311 | 145400 | 59378971200 | 71800 | 71800 | 71800 | 71700 | 331 |
| 281 | 20240311 | 145300 | 59355211800 | 71700 | 71800 | 71800 | 71600 | 693 |
| 282 | 20240311 | 145200 | 59305512800 | 71800 | 71800 | 72100 | 71600 | 700 |
| 283 | 20240311 | 145100 | 59255264100 | 71900 | 72000 | 72100 | 71800 | 724 |
| 284 | 20240311 | 145000 | 59203169000 | 72000 | 72000 | 72100 | 71800 | 1134 |
| 285 | 20240311 | 144900 | 59121562100 | 71700 | 71800 | 71800 | 71700 | 761 |
| 286 | 20240311 | 144800 | 59066968600 | 71800 | 71700 | 72000 | 71100 | 8277 |
| 287 | 20240311 | 144700 | 58475386700 | 71800 | 71900 | 72000 | 71700 | 760 |
| 288 | 20240311 | 144600 | 58420799200 | 71900 | 71900 | 72000 | 71800 | 320 |
| 289 | 20240311 | 144500 | 58397789500 | 71900 | 71700 | 71900 | 71600 | 962 |
| 290 | 20240311 | 144400 | 58328724000 | 71700 | 71700 | 71800 | 71300 | 2650 |
| 291 | 20240311 | 144300 | 58139403800 | 71600 | 71600 | 71900 | 71400 | 8737 |
| 292 | 20240311 | 144200 | 57514390300 | 71700 | 72100 | 72100 | 71600 | 8439 |
| 293 | 20240311 | 144100 | 56907585100 | 72100 | 72300 | 72300 | 72000 | 1132 |
| 294 | 20240311 | 144000 | 56825909400 | 72300 | 72200 | 72300 | 72100 | 834 |
| 295 | 20240311 | 143900 | 56765714100 | 72200 | 72100 | 72200 | 72000 | 846 |
| 296 | 20240311 | 143800 | 56704718300 | 72100 | 72100 | 72100 | 72000 | 535 |
| 297 | 20240311 | 143700 | 56666153900 | 72100 | 72200 | 72200 | 72100 | 326 |
| 298 | 20240311 | 143600 | 56642626300 | 72200 | 72200 | 72200 | 72100 | 463 |
| 299 | 20240311 | 143500 | 56609217300 | 72200 | 72200 | 72300 | 72100 | 501 |
| 300 | 20240311 | 143400 | 56573038200 | 72200 | 72400 | 72500 | 72000 | 4204 |
| 301 | 20240311 | 143300 | 56269662900 | 72400 | 72500 | 72500 | 72400 | 290 |
| 302 | 20240311 | 143200 | 56248655500 | 72400 | 72400 | 72500 | 72400 | 316 |
| 303 | 20240311 | 143100 | 56225764400 | 72500 | 72600 | 72600 | 72400 | 520 |
| 304 | 20240311 | 143000 | 56188081900 | 72600 | 72600 | 72600 | 72500 | 639 |
| 305 | 20240311 | 142900 | 56141697400 | 72600 | 72500 | 72600 | 72500 | 108 |
| 306 | 20240311 | 142800 | 56133861600 | 72500 | 72600 | 72600 | 72500 | 215 |
| 307 | 20240311 | 142700 | 56118256900 | 72500 | 72700 | 72700 | 72400 | 266 |
| 308 | 20240311 | 142600 | 56098951000 | 72700 | 72700 | 72700 | 72400 | 624 |
| 309 | 20240311 | 142500 | 56053668600 | 72700 | 72700 | 72700 | 72600 | 330 |
| 310 | 20240311 | 142400 | 56029678600 | 72700 | 72600 | 72700 | 72500 | 558 |
| 311 | 20240311 | 142300 | 55989190200 | 72600 | 72500 | 72700 | 72500 | 269 |
| 312 | 20240311 | 142200 | 55969661000 | 72600 | 72700 | 72700 | 72500 | 314 |
| 313 | 20240311 | 142100 | 55946853700 | 72700 | 72600 | 72700 | 72500 | 304 |
| 314 | 20240311 | 142000 | 55924782000 | 72600 | 72700 | 72700 | 72600 | 237 |
| 315 | 20240311 | 141900 | 55907559100 | 72700 | 72500 | 72700 | 72200 | 286 |
| 316 | 20240311 | 141800 | 55886835700 | 72600 | 72300 | 72600 | 72300 | 852 |
| 317 | 20240311 | 141700 | 55825157600 | 72500 | 72600 | 72800 | 72200 | 2909 |
| 318 | 20240311 | 141600 | 55614486000 | 72700 | 72700 | 72900 | 72600 | 247 |
| 319 | 20240311 | 141500 | 55596525700 | 72700 | 72700 | 72700 | 72600 | 491 |
| 320 | 20240311 | 141400 | 55560839000 | 72600 | 72700 | 72700 | 72600 | 207 |
| 321 | 20240311 | 141300 | 55545793100 | 72700 | 72700 | 72700 | 72600 | 286 |
| 322 | 20240311 | 141200 | 55525002000 | 72700 | 72600 | 72700 | 72500 | 530 |
| 323 | 20240311 | 141100 | 55486503800 | 72600 | 72600 | 72600 | 72500 | 153 |
| 324 | 20240311 | 141000 | 55475398500 | 72600 | 72500 | 72600 | 72500 | 282 |
| 325 | 20240311 | 140900 | 55454929300 | 72500 | 72600 | 72700 | 72500 | 310 |
| 326 | 20240311 | 140800 | 55432425500 | 72600 | 72600 | 72600 | 72500 | 217 |
| 327 | 20240311 | 140700 | 55416671700 | 72600 | 72600 | 72600 | 72500 | 105 |
| 328 | 20240311 | 140600 | 55409051200 | 72600 | 72600 | 72600 | 72500 | 375 |
| 329 | 20240311 | 140500 | 55381830500 | 72500 | 72700 | 72700 | 72500 | 271 |
| 330 | 20240311 | 140400 | 55362155700 | 72700 | 72600 | 72700 | 72600 | 335 |
| 331 | 20240311 | 140300 | 55337823500 | 72700 | 72900 | 72900 | 72600 | 887 |
| 332 | 20240311 | 140200 | 55273298900 | 73000 | 72700 | 73000 | 72700 | 1211 |
| 333 | 20240311 | 140100 | 55185063300 | 72700 | 72400 | 72700 | 72400 | 1301 |
| 334 | 20240311 | 140000 | 55090765400 | 72400 | 72300 | 72400 | 72300 | 324 |
| 335 | 20240311 | 135900 | 55067307900 | 72400 | 72400 | 72400 | 72100 | 2568 |
| 336 | 20240311 | 135800 | 54881894300 | 72300 | 72400 | 72400 | 72300 | 299 |
| 337 | 20240311 | 135700 | 54860262400 | 72300 | 72400 | 72400 | 72300 | 428 |
| 338 | 20240311 | 135600 | 54829291300 | 72400 | 72400 | 72400 | 72400 | 242 |
| 339 | 20240311 | 135500 | 54811770500 | 72400 | 72400 | 72400 | 72300 | 344 |
| 340 | 20240311 | 135400 | 54786868900 | 72300 | 72300 | 72400 | 72300 | 231 |
| 341 | 20240311 | 135300 | 54770145900 | 72400 | 72500 | 72500 | 72300 | 808 |
| 342 | 20240311 | 135200 | 54711654100 | 72500 | 72600 | 72600 | 72500 | 378 |
| 343 | 20240311 | 135100 | 54684235100 | 72600 | 72600 | 72600 | 72500 | 331 |
| 344 | 20240311 | 135000 | 54660204600 | 72600 | 72500 | 72600 | 72500 | 250 |
| 345 | 20240311 | 134900 | 54642068700 | 72600 | 72700 | 72700 | 72500 | 1159 |
| 346 | 20240311 | 134800 | 54557971200 | 72700 | 72700 | 72700 | 72600 | 320 |
| 347 | 20240311 | 134700 | 54534711000 | 72700 | 72700 | 72700 | 72600 | 164 |
| 348 | 20240311 | 134600 | 54522789600 | 72700 | 72600 | 72700 | 72500 | 652 |
| 349 | 20240311 | 134500 | 54475444500 | 72600 | 72500 | 72700 | 72400 | 926 |
| 350 | 20240311 | 134400 | 54408277300 | 72500 | 72400 | 72500 | 72400 | 569 |
| 351 | 20240311 | 134300 | 54367034900 | 72400 | 72400 | 72500 | 72400 | 456 |
| 352 | 20240311 | 134200 | 54333991500 | 72400 | 72300 | 72500 | 72300 | 474 |
| 353 | 20240311 | 134100 | 54299681700 | 72300 | 72200 | 72300 | 72200 | 186 |
| 354 | 20240311 | 134000 | 54286240500 | 72300 | 72300 | 72400 | 72200 | 496 |
| 355 | 20240311 | 133900 | 54250383600 | 72300 | 72100 | 72400 | 72100 | 1168 |
| 356 | 20240311 | 133800 | 54166003100 | 72100 | 72100 | 72100 | 72000 | 569 |
| 357 | 20240311 | 133700 | 54125008200 | 72100 | 72100 | 72200 | 72000 | 1153 |
| 358 | 20240311 | 133600 | 54041872100 | 72100 | 72100 | 72100 | 72000 | 750 |
| 359 | 20240311 | 133500 | 53987824200 | 72000 | 72200 | 72200 | 72000 | 650 |
| 360 | 20240311 | 133400 | 53940926900 | 72200 | 72300 | 72300 | 72100 | 544 |
| 361 | 20240311 | 133300 | 53901679000 | 72300 | 72100 | 72300 | 72000 | 917 |
| 362 | 20240311 | 133200 | 53835476000 | 72100 | 72300 | 72300 | 72100 | 784 |
| 363 | 20240311 | 133100 | 53778916400 | 72300 | 72300 | 72400 | 72100 | 1085 |
| 364 | 20240311 | 133000 | 53700584500 | 72400 | 72200 | 72400 | 72100 | 771 |
| 365 | 20240311 | 132900 | 53644864600 | 72400 | 72200 | 72400 | 72000 | 3599 |
| 366 | 20240311 | 132800 | 53385536600 | 72200 | 72300 | 72500 | 72100 | 1405 |
| 367 | 20240311 | 132700 | 53284001100 | 72300 | 72200 | 72500 | 72200 | 1921 |
| 368 | 20240311 | 132600 | 53144938400 | 72500 | 72700 | 72800 | 71600 | 8781 |
| 369 | 20240311 | 132500 | 52510427900 | 72700 | 73000 | 73100 | 72700 | 2717 |
| 370 | 20240311 | 132400 | 52312301600 | 73100 | 73000 | 73100 | 72900 | 548 |
| 371 | 20240311 | 132300 | 52272317600 | 73000 | 73000 | 73100 | 72900 | 513 |
| 372 | 20240311 | 132200 | 52234863500 | 73100 | 72800 | 73200 | 72800 | 1026 |
| 373 | 20240311 | 132100 | 52159907300 | 72800 | 72900 | 73000 | 72700 | 801 |
| 374 | 20240311 | 132000 | 52101543600 | 72900 | 72800 | 73000 | 72700 | 739 |
| 375 | 20240311 | 131900 | 52047748000 | 73100 | 73000 | 73100 | 72700 | 3307 |
| 376 | 20240311 | 131800 | 51806939400 | 73000 | 72900 | 73000 | 72700 | 1500 |
| 377 | 20240311 | 131700 | 51697641700 | 72800 | 73000 | 73000 | 72800 | 1587 |
| 378 | 20240311 | 131600 | 51581923300 | 73000 | 73100 | 73100 | 73000 | 966 |
| 379 | 20240311 | 131500 | 51511391700 | 73000 | 73000 | 73200 | 72800 | 1297 |
| 380 | 20240311 | 131400 | 51416710700 | 73000 | 73100 | 73100 | 72700 | 4462 |
| 381 | 20240311 | 131300 | 51091489000 | 73100 | 73200 | 73200 | 73000 | 986 |
| 382 | 20240311 | 131200 | 51019395000 | 73200 | 73200 | 73200 | 73100 | 937 |
| 383 | 20240311 | 131100 | 50950820700 | 73200 | 73100 | 73200 | 73100 | 756 |
| 384 | 20240311 | 131000 | 50895496700 | 73100 | 73200 | 73200 | 73100 | 938 |
| 385 | 20240311 | 130900 | 50826900600 | 73200 | 73300 | 73300 | 73100 | 737 |
| 386 | 20240311 | 130800 | 50772954300 | 73200 | 73400 | 73400 | 73200 | 1297 |
| 387 | 20240311 | 130700 | 50677968400 | 73400 | 73400 | 73400 | 73200 | 3412 |
| 388 | 20240311 | 130600 | 50427971600 | 73400 | 73400 | 73500 | 73300 | 2306 |
| 389 | 20240311 | 130500 | 50258741000 | 73400 | 73700 | 73700 | 73300 | 1306 |
| 390 | 20240311 | 130400 | 50162802700 | 73600 | 73700 | 73700 | 73600 | 918 |
| 391 | 20240311 | 130300 | 50095225400 | 73700 | 73400 | 73800 | 73400 | 969 |
| 392 | 20240311 | 130200 | 50023847300 | 73400 | 73800 | 73800 | 73400 | 5065 |
| 393 | 20240311 | 130100 | 49651532000 | 73800 | 73700 | 73800 | 73700 | 961 |
| 394 | 20240311 | 130000 | 49580643100 | 73800 | 73900 | 73900 | 73700 | 2667 |
| 395 | 20240311 | 125900 | 49383863800 | 73900 | 73900 | 74000 | 73800 | 291 |
| 396 | 20240311 | 125800 | 49362358500 | 73900 | 74000 | 74000 | 73900 | 496 |
| 397 | 20240311 | 125700 | 49325679600 | 74000 | 74100 | 74100 | 74000 | 195 |
| 398 | 20240311 | 125600 | 49311248700 | 74100 | 74000 | 74100 | 73900 | 206 |
| 399 | 20240311 | 125500 | 49296004700 | 74000 | 74100 | 74100 | 74000 | 356 |
| 400 | 20240311 | 125400 | 49269637500 | 74100 | 74100 | 74300 | 73800 | 1694 |
| 401 | 20240311 | 125300 | 49144279400 | 74100 | 74100 | 74100 | 74000 | 203 |
| 402 | 20240311 | 125200 | 49129237800 | 74000 | 74100 | 74200 | 74000 | 840 |
| 403 | 20240311 | 125100 | 49066987400 | 74200 | 73900 | 74200 | 73800 | 1419 |
| 404 | 20240311 | 125000 | 48962015600 | 74000 | 73800 | 74000 | 73800 | 865 |
| 405 | 20240311 | 124900 | 48898065000 | 73900 | 73900 | 74000 | 73900 | 491 |
| 406 | 20240311 | 124800 | 48861776900 | 73800 | 73900 | 73900 | 73800 | 697 |
| 407 | 20240311 | 124700 | 48810276300 | 73900 | 73900 | 73900 | 73800 | 624 |
| 408 | 20240311 | 124600 | 48764218300 | 73900 | 73900 | 73900 | 73800 | 332 |
| 409 | 20240311 | 124500 | 48739685500 | 73800 | 73900 | 74000 | 73800 | 789 |
| 410 | 20240311 | 124400 | 48681375500 | 73900 | 74000 | 74000 | 73900 | 100 |
| 411 | 20240311 | 124300 | 48673977900 | 73900 | 73800 | 74000 | 73800 | 1192 |
| 412 | 20240311 | 124200 | 48585934600 | 73800 | 74000 | 74000 | 73800 | 1209 |
| 413 | 20240311 | 124100 | 48496646900 | 74000 | 74000 | 74100 | 73900 | 1059 |
| 414 | 20240311 | 124000 | 48418306600 | 74100 | 73900 | 74200 | 73900 | 1506 |
| 415 | 20240311 | 123900 | 48306800300 | 73900 | 74100 | 74100 | 73800 | 2588 |
| 416 | 20240311 | 123800 | 48115489900 | 74100 | 74000 | 74100 | 74000 | 862 |
| 417 | 20240311 | 123700 | 48051663800 | 74000 | 74200 | 74300 | 74000 | 249 |
| 418 | 20240311 | 123600 | 48033216900 | 74200 | 74200 | 74300 | 73900 | 7564 |
| 419 | 20240311 | 123500 | 47473226800 | 74200 | 74500 | 74500 | 74200 | 2785 |
| 420 | 20240311 | 123400 | 47266299400 | 74400 | 74500 | 74500 | 74400 | 622 |
| 421 | 20240311 | 123300 | 47220000300 | 74500 | 74600 | 74600 | 74500 | 1436 |
| 422 | 20240311 | 123200 | 47112990700 | 74600 | 74600 | 74600 | 74500 | 267 |
| 423 | 20240311 | 123100 | 47093072600 | 74600 | 74500 | 74600 | 74500 | 1169 |
| 424 | 20240311 | 123000 | 47005958300 | 74600 | 74600 | 74600 | 74500 | 443 |
| 425 | 20240311 | 122900 | 46972912800 | 74600 | 74600 | 74600 | 74500 | 714 |
| 426 | 20240311 | 122800 | 46919677900 | 74700 | 74700 | 74800 | 74500 | 3153 |
| 427 | 20240311 | 122700 | 46684531400 | 74700 | 74700 | 74800 | 74700 | 482 |
| 428 | 20240311 | 122600 | 46648509100 | 74800 | 74900 | 74900 | 74700 | 292 |
| 429 | 20240311 | 122500 | 46626673900 | 74900 | 74800 | 74900 | 74700 | 744 |
| 430 | 20240311 | 122400 | 46571069100 | 74800 | 74700 | 74800 | 74700 | 1191 |
| 431 | 20240311 | 122300 | 46482031000 | 74800 | 74900 | 75000 | 74700 | 368 |
| 432 | 20240311 | 122200 | 46454514300 | 75000 | 75000 | 75000 | 74900 | 197 |
| 433 | 20240311 | 122100 | 46439746000 | 75000 | 74900 | 75000 | 74700 | 374 |
| 434 | 20240311 | 122000 | 46411726600 | 74900 | 74900 | 74900 | 74800 | 637 |
| 435 | 20240311 | 121900 | 46364055000 | 74900 | 74900 | 75100 | 74700 | 1908 |
| 436 | 20240311 | 121800 | 46221357500 | 75000 | 75100 | 75100 | 74900 | 752 |
| 437 | 20240311 | 121700 | 46164936000 | 75100 | 75200 | 75200 | 75000 | 793 |
| 438 | 20240311 | 121600 | 46105435400 | 75100 | 75100 | 75200 | 75100 | 133 |
| 439 | 20240311 | 121500 | 46095439600 | 75200 | 75100 | 75200 | 75000 | 320 |
| 440 | 20240311 | 121400 | 46071392200 | 75000 | 75000 | 75100 | 75000 | 267 |
| 441 | 20240311 | 121300 | 46051355000 | 75000 | 75200 | 75200 | 75000 | 346 |
| 442 | 20240311 | 121200 | 46025357100 | 75200 | 75100 | 75300 | 75100 | 380 |
| 443 | 20240311 | 121100 | 45996764500 | 75200 | 75200 | 75300 | 75200 | 1011 |
| 444 | 20240311 | 121000 | 45920731300 | 75200 | 75100 | 75200 | 75000 | 514 |
| 445 | 20240311 | 120900 | 45882121200 | 75100 | 75100 | 75100 | 75000 | 243 |
| 446 | 20240311 | 120800 | 45863874600 | 75000 | 75100 | 75100 | 75000 | 147 |
| 447 | 20240311 | 120700 | 45852837400 | 75100 | 75100 | 75100 | 75100 | 222 |
| 448 | 20240311 | 120600 | 45836165200 | 75100 | 75100 | 75200 | 75100 | 650 |
| 449 | 20240311 | 120500 | 45787322400 | 75200 | 75000 | 75200 | 75000 | 447 |
| 450 | 20240311 | 120400 | 45753748400 | 75100 | 75000 | 75100 | 75000 | 346 |
| 451 | 20240311 | 120300 | 45727792000 | 75000 | 74900 | 75000 | 74900 | 462 |
| 452 | 20240311 | 120200 | 45693150000 | 75000 | 75000 | 75000 | 74900 | 515 |
| 453 | 20240311 | 120100 | 45654564500 | 75000 | 74900 | 75000 | 74900 | 243 |
| 454 | 20240311 | 120000 | 45636342900 | 75000 | 74900 | 75000 | 74900 | 461 |
| 455 | 20240311 | 115900 | 45601775000 | 74900 | 74900 | 74900 | 74800 | 214 |
| 456 | 20240311 | 115800 | 45585747200 | 74900 | 74900 | 74900 | 74800 | 396 |
| 457 | 20240311 | 115700 | 45556096700 | 74900 | 74800 | 74900 | 74800 | 739 |
| 458 | 20240311 | 115600 | 45500787900 | 74800 | 74800 | 74800 | 74700 | 654 |
| 459 | 20240311 | 115500 | 45451873600 | 74800 | 74800 | 74900 | 74700 | 543 |
| 460 | 20240311 | 115400 | 45411253600 | 74900 | 74900 | 74900 | 74800 | 631 |
| 461 | 20240311 | 115300 | 45363997600 | 74800 | 74900 | 75000 | 74800 | 1020 |
| 462 | 20240311 | 115200 | 45287603500 | 74900 | 74900 | 74900 | 74700 | 811 |
| 463 | 20240311 | 115100 | 45226942700 | 74900 | 74900 | 74900 | 74700 | 1311 |
| 464 | 20240311 | 115000 | 45128851700 | 74900 | 74900 | 74900 | 74800 | 388 |
| 465 | 20240311 | 114900 | 45099798600 | 74800 | 75100 | 75100 | 74800 | 1810 |
| 466 | 20240311 | 114800 | 44964168300 | 75100 | 75000 | 75100 | 75000 | 643 |
| 467 | 20240311 | 114700 | 44915915500 | 75000 | 75000 | 75100 | 75000 | 497 |
| 468 | 20240311 | 114600 | 44878622300 | 75100 | 75400 | 75400 | 75000 | 1073 |
| 469 | 20240311 | 114500 | 44797974900 | 75300 | 75300 | 75400 | 75200 | 633 |
| 470 | 20240311 | 114400 | 44750329100 | 75300 | 75300 | 75300 | 75200 | 249 |
| 471 | 20240311 | 114300 | 44731586600 | 75300 | 75200 | 75300 | 75200 | 355 |
| 472 | 20240311 | 114200 | 44704858100 | 75300 | 75200 | 75300 | 75100 | 819 |
| 473 | 20240311 | 114100 | 44643235600 | 75300 | 75300 | 75400 | 75300 | 455 |
| 474 | 20240311 | 114000 | 44608950000 | 75400 | 75400 | 75500 | 75400 | 184 |
| 475 | 20240311 | 113900 | 44595073600 | 75500 | 75200 | 75500 | 75200 | 571 |
| 476 | 20240311 | 113800 | 44552020900 | 75200 | 75400 | 75400 | 75200 | 301 |
| 477 | 20240311 | 113700 | 44529348100 | 75200 | 75500 | 75500 | 75200 | 430 |
| 478 | 20240311 | 113600 | 44496951000 | 75500 | 75400 | 75500 | 75300 | 726 |
| 479 | 20240311 | 113500 | 44442164800 | 75500 | 75500 | 75600 | 75400 | 120 |
| 480 | 20240311 | 113400 | 44433104100 | 75500 | 75600 | 75600 | 75400 | 549 |
| 481 | 20240311 | 113300 | 44391648600 | 75600 | 75600 | 75600 | 75500 | 650 |
| 482 | 20240311 | 113200 | 44342524800 | 75600 | 75600 | 75600 | 75500 | 250 |
| 483 | 20240311 | 113100 | 44323632000 | 75600 | 75500 | 75600 | 75500 | 903 |
| 484 | 20240311 | 113000 | 44255398300 | 75400 | 75500 | 75500 | 75300 | 673 |
| 485 | 20240311 | 112900 | 44204641700 | 75500 | 75300 | 75500 | 75200 | 673 |
| 486 | 20240311 | 112800 | 44153972400 | 75200 | 75300 | 75300 | 75200 | 2378 |
| 487 | 20240311 | 112700 | 43975122500 | 75200 | 75200 | 75300 | 75200 | 1220 |
| 488 | 20240311 | 112600 | 43883302700 | 75200 | 75500 | 75500 | 75200 | 1214 |
| 489 | 20240311 | 112500 | 43791820100 | 75400 | 75600 | 75600 | 75400 | 261 |
| 490 | 20240311 | 112400 | 43772116200 | 75600 | 75400 | 75700 | 75400 | 732 |
| 491 | 20240311 | 112300 | 43716829400 | 75500 | 75400 | 75600 | 75400 | 380 |
| 492 | 20240311 | 112200 | 43688148600 | 75500 | 75400 | 75600 | 75400 | 1298 |
| 493 | 20240311 | 112100 | 43590204200 | 75500 | 75500 | 75700 | 75400 | 1636 |
| 494 | 20240311 | 112000 | 43466639000 | 75500 | 75800 | 75800 | 75500 | 1338 |
| 495 | 20240311 | 111900 | 43365446100 | 75700 | 75800 | 75900 | 75700 | 835 |
| 496 | 20240311 | 111800 | 43302154600 | 75800 | 75900 | 75900 | 75700 | 1392 |
| 497 | 20240311 | 111700 | 43196602600 | 75800 | 75900 | 76000 | 75600 | 4802 |
| 498 | 20240311 | 111600 | 42832286600 | 75800 | 75800 | 75900 | 75800 | 543 |
| 499 | 20240311 | 111500 | 42791082800 | 75900 | 75900 | 75900 | 75800 | 417 |
| 500 | 20240311 | 111400 | 42759435300 | 75900 | 75900 | 75900 | 75800 | 935 |
| 501 | 20240311 | 111300 | 42688542600 | 75800 | 75900 | 75900 | 75800 | 467 |
| 502 | 20240311 | 111200 | 42653121800 | 75800 | 75800 | 75900 | 75700 | 2381 |
| 503 | 20240311 | 111100 | 42472598300 | 75700 | 75800 | 75900 | 75700 | 627 |
| 504 | 20240311 | 111000 | 42425071700 | 75900 | 75900 | 75900 | 75800 | 515 |
| 505 | 20240311 | 110900 | 42385999000 | 75800 | 75800 | 75900 | 75700 | 2508 |
| 506 | 20240311 | 110800 | 42195895700 | 75800 | 75600 | 75800 | 75600 | 2966 |
| 507 | 20240311 | 110700 | 41971405000 | 75600 | 75600 | 75700 | 75500 | 2022 |
| 508 | 20240311 | 110600 | 41818539900 | 75600 | 75300 | 75600 | 75300 | 687 |
| 509 | 20240311 | 110500 | 41766659100 | 75300 | 75500 | 75500 | 75200 | 986 |
| 510 | 20240311 | 110400 | 41692337300 | 75500 | 75500 | 75500 | 75400 | 266 |
| 511 | 20240311 | 110300 | 41672255000 | 75600 | 75400 | 75600 | 75300 | 1011 |
| 512 | 20240311 | 110200 | 41595913100 | 75400 | 75600 | 75600 | 75400 | 414 |
| 513 | 20240311 | 110100 | 41564672300 | 75500 | 75600 | 75700 | 75400 | 323 |
| 514 | 20240311 | 110000 | 41540256700 | 75600 | 75300 | 75600 | 75300 | 861 |
| 515 | 20240311 | 105900 | 41475265000 | 75400 | 75500 | 75600 | 75300 | 1656 |
| 516 | 20240311 | 105800 | 41350384200 | 75400 | 75700 | 75700 | 75400 | 412 |
| 517 | 20240311 | 105700 | 41319234500 | 75700 | 75600 | 75700 | 75600 | 621 |
| 518 | 20240311 | 105600 | 41272236700 | 75600 | 75600 | 75700 | 75500 | 649 |
| 519 | 20240311 | 105500 | 41223222900 | 75500 | 75700 | 75700 | 75500 | 1166 |
| 520 | 20240311 | 105400 | 41135008300 | 75700 | 75800 | 75800 | 75700 | 1929 |
| 521 | 20240311 | 105300 | 40988935000 | 75800 | 75700 | 75800 | 75600 | 1743 |
| 522 | 20240311 | 105200 | 40856977300 | 75700 | 75800 | 75800 | 75600 | 531 |
| 523 | 20240311 | 105100 | 40816777400 | 75800 | 75700 | 75800 | 75600 | 2465 |
| 524 | 20240311 | 105000 | 40630159200 | 75800 | 75800 | 75800 | 75700 | 1113 |
| 525 | 20240311 | 104900 | 40545822000 | 75800 | 76000 | 76000 | 75800 | 5848 |
| 526 | 20240311 | 104800 | 40101767400 | 76000 | 75800 | 76000 | 75600 | 6876 |
| 527 | 20240311 | 104700 | 39580378900 | 75700 | 75800 | 75800 | 75700 | 480 |
| 528 | 20240311 | 104600 | 39543997600 | 75800 | 75600 | 75800 | 75600 | 2978 |
| 529 | 20240311 | 104500 | 39318427700 | 75600 | 75400 | 75600 | 75400 | 370 |
| 530 | 20240311 | 104400 | 39290460700 | 75700 | 75500 | 75700 | 75300 | 2219 |
| 531 | 20240311 | 104300 | 39122925500 | 75600 | 75700 | 75800 | 75600 | 1675 |
| 532 | 20240311 | 104200 | 38996165700 | 75700 | 75700 | 75700 | 75600 | 2778 |
| 533 | 20240311 | 104100 | 38785882600 | 75700 | 75700 | 75700 | 75600 | 1447 |
| 534 | 20240311 | 104000 | 38676377300 | 75700 | 75700 | 75700 | 75500 | 1505 |
| 535 | 20240311 | 103900 | 38562595800 | 75700 | 75400 | 75700 | 75300 | 4680 |
| 536 | 20240311 | 103800 | 38209117500 | 75500 | 75200 | 75500 | 75200 | 1062 |
| 537 | 20240311 | 103700 | 38129191100 | 75300 | 75500 | 75500 | 75200 | 362 |
| 538 | 20240311 | 103600 | 38101926400 | 75500 | 75400 | 75500 | 75200 | 1507 |
| 539 | 20240311 | 103500 | 37988327100 | 75400 | 75400 | 75400 | 75200 | 458 |
| 540 | 20240311 | 103400 | 37953814400 | 75400 | 75300 | 75600 | 75200 | 7506 |
| 541 | 20240311 | 103300 | 37387224100 | 75300 | 75400 | 75400 | 75200 | 1038 |
| 542 | 20240311 | 103200 | 37309029900 | 75400 | 75400 | 75400 | 75100 | 1226 |
| 543 | 20240311 | 103100 | 37216689600 | 75300 | 75100 | 75400 | 75100 | 3457 |
| 544 | 20240311 | 103000 | 36956567100 | 75200 | 75100 | 75200 | 75000 | 1351 |
| 545 | 20240311 | 102900 | 36855073200 | 75000 | 75100 | 75100 | 75000 | 540 |
| 546 | 20240311 | 102800 | 36814521800 | 75100 | 75200 | 75300 | 75100 | 459 |
| 547 | 20240311 | 102700 | 36780015500 | 75200 | 75000 | 75300 | 74900 | 1137 |
| 548 | 20240311 | 102600 | 36694643000 | 74900 | 74800 | 74900 | 74800 | 538 |
| 549 | 20240311 | 102500 | 36654355300 | 74800 | 74900 | 74900 | 74800 | 1072 |
| 550 | 20240311 | 102400 | 36574088600 | 74900 | 74700 | 74900 | 74700 | 918 |
| 551 | 20240311 | 102300 | 36505410700 | 74700 | 74700 | 74800 | 74700 | 693 |
| 552 | 20240311 | 102200 | 36453630600 | 74700 | 74900 | 75000 | 74700 | 885 |
| 553 | 20240311 | 102100 | 36387473800 | 74800 | 74900 | 75100 | 74700 | 2780 |
| 554 | 20240311 | 102000 | 36179470800 | 74900 | 75200 | 75200 | 74900 | 1941 |
| 555 | 20240311 | 101900 | 36033791200 | 75300 | 75400 | 75600 | 75200 | 971 |
| 556 | 20240311 | 101800 | 35960551500 | 75600 | 75700 | 75700 | 75400 | 3454 |
| 557 | 20240311 | 101700 | 35699422400 | 75600 | 75600 | 75700 | 75300 | 1101 |
| 558 | 20240311 | 101600 | 35616235600 | 75600 | 75200 | 75600 | 75200 | 6055 |
| 559 | 20240311 | 101500 | 35159290300 | 75200 | 75300 | 75400 | 74900 | 1678 |
| 560 | 20240311 | 101400 | 35033172200 | 75300 | 75400 | 75400 | 75300 | 1132 |
| 561 | 20240311 | 101300 | 34947907600 | 75400 | 75200 | 75400 | 75200 | 1044 |
| 562 | 20240311 | 101200 | 34869260900 | 75200 | 75100 | 75200 | 75000 | 2691 |
| 563 | 20240311 | 101100 | 34666943100 | 75200 | 75200 | 75400 | 75100 | 1764 |
| 564 | 20240311 | 101000 | 34534130800 | 75200 | 75200 | 75300 | 75100 | 598 |
| 565 | 20240311 | 100900 | 34489133000 | 75200 | 75000 | 75200 | 75000 | 2340 |
| 566 | 20240311 | 100800 | 34313389100 | 75000 | 75000 | 75100 | 74900 | 963 |
| 567 | 20240311 | 100700 | 34241130800 | 75000 | 74800 | 75100 | 74800 | 2575 |
| 568 | 20240311 | 100600 | 34048226500 | 74800 | 74500 | 74800 | 74500 | 1529 |
| 569 | 20240311 | 100500 | 33934151200 | 74600 | 74700 | 74900 | 74500 | 1302 |
| 570 | 20240311 | 100400 | 33836926500 | 74700 | 74900 | 75000 | 74700 | 1039 |
| 571 | 20240311 | 100300 | 33759225500 | 75000 | 74800 | 75000 | 74700 | 1429 |
| 572 | 20240311 | 100200 | 33652331200 | 74900 | 75100 | 75100 | 74700 | 1612 |
| 573 | 20240311 | 100100 | 33531528100 | 75200 | 75100 | 75300 | 74800 | 3741 |
| 574 | 20240311 | 100000 | 33251000700 | 75100 | 75400 | 75400 | 75000 | 1181 |
| 575 | 20240311 | 095900 | 33162174900 | 75400 | 75400 | 75400 | 75200 | 929 |
| 576 | 20240311 | 095800 | 33092223300 | 75400 | 75300 | 75500 | 75100 | 3142 |
| 577 | 20240311 | 095700 | 32855419200 | 75300 | 75000 | 75300 | 74900 | 1987 |
| 578 | 20240311 | 095600 | 32706085500 | 75000 | 75000 | 75100 | 74900 | 766 |
| 579 | 20240311 | 095500 | 32648631200 | 75000 | 75300 | 75500 | 75000 | 5266 |
| 580 | 20240311 | 095400 | 32251795900 | 75300 | 75100 | 75300 | 75100 | 1125 |
| 581 | 20240311 | 095300 | 32167180000 | 75100 | 75200 | 75200 | 74800 | 1405 |
| 582 | 20240311 | 095200 | 32061779400 | 75200 | 75000 | 75300 | 74900 | 4457 |
| 583 | 20240311 | 095100 | 31726613400 | 75000 | 74900 | 75100 | 74600 | 1886 |
| 584 | 20240311 | 095000 | 31585437800 | 75000 | 75200 | 75200 | 74800 | 1396 |
| 585 | 20240311 | 094900 | 31480703600 | 75200 | 75000 | 75300 | 74900 | 3964 |
| 586 | 20240311 | 094800 | 31182900900 | 75000 | 74600 | 75000 | 74400 | 3407 |
| 587 | 20240311 | 094700 | 30928588300 | 74600 | 74800 | 74800 | 74500 | 3230 |
| 588 | 20240311 | 094600 | 30687492400 | 74700 | 74900 | 75000 | 74700 | 2656 |
| 589 | 20240311 | 094500 | 30488666100 | 75000 | 75100 | 75100 | 74700 | 2574 |
| 590 | 20240311 | 094400 | 30295921900 | 75100 | 74800 | 75200 | 74800 | 5189 |
| 591 | 20240311 | 094300 | 29906827600 | 74800 | 74900 | 75000 | 74800 | 1774 |
| 592 | 20240311 | 094200 | 29773894000 | 75000 | 74400 | 75000 | 74400 | 2549 |
| 593 | 20240311 | 094100 | 29583694200 | 74400 | 74400 | 74600 | 74200 | 5264 |
| 594 | 20240311 | 094000 | 29192358500 | 74500 | 75000 | 75100 | 74200 | 6204 |
| 595 | 20240311 | 093900 | 28730218300 | 74900 | 74700 | 75000 | 74600 | 6359 |
| 596 | 20240311 | 093800 | 28254014400 | 74700 | 75200 | 75300 | 74500 | 8381 |
| 597 | 20240311 | 093700 | 27626626900 | 75200 | 75600 | 75700 | 75200 | 6454 |
| 598 | 20240311 | 093600 | 27139263200 | 75600 | 76000 | 76100 | 75200 | 6685 |
| 599 | 20240311 | 093500 | 26633261700 | 75800 | 76400 | 76800 | 75500 | 22286 |
| 600 | 20240311 | 093400 | 24932787300 | 76400 | 75600 | 76500 | 75400 | 30553 |
| 601 | 20240311 | 093300 | 22610262700 | 75500 | 75200 | 75600 | 75100 | 5563 |
| 602 | 20240311 | 093200 | 22190816900 | 75200 | 75600 | 75700 | 75000 | 7704 |
| 603 | 20240311 | 093100 | 21610993900 | 75700 | 75700 | 75700 | 75100 | 12652 |
| 604 | 20240311 | 093000 | 20656595100 | 75700 | 75900 | 76000 | 75600 | 11887 |
| 605 | 20240311 | 092900 | 19754904900 | 75900 | 75800 | 75900 | 75500 | 18853 |
| 606 | 20240311 | 092800 | 18325385100 | 75800 | 75100 | 75800 | 75000 | 21677 |
| 607 | 20240311 | 092700 | 16690027300 | 75200 | 75100 | 75200 | 74700 | 6284 |
| 608 | 20240311 | 092600 | 16218259300 | 75200 | 75200 | 75300 | 75000 | 7990 |
| 609 | 20240311 | 092500 | 15617641700 | 75200 | 74800 | 75200 | 74700 | 17736 |
| 610 | 20240311 | 092400 | 14286973300 | 74800 | 74700 | 75000 | 74600 | 4511 |
| 611 | 20240311 | 092300 | 13949627600 | 75000 | 74800 | 75100 | 74800 | 8527 |
| 612 | 20240311 | 092200 | 13310375100 | 74700 | 74900 | 75100 | 74700 | 17216 |
| 613 | 20240311 | 092100 | 12019756700 | 74900 | 74600 | 74900 | 74400 | 8652 |
| 614 | 20240311 | 092000 | 11372767700 | 74700 | 74900 | 75000 | 74400 | 9200 |
| 615 | 20240311 | 091900 | 10684610200 | 74900 | 74200 | 75000 | 74100 | 13764 |
| 616 | 20240311 | 091800 | 9656971800 | 74200 | 74500 | 74800 | 73800 | 10502 |
| 617 | 20240311 | 091700 | 8876320600 | 74600 | 74300 | 75000 | 74300 | 24369 |
| 618 | 20240311 | 091600 | 7054754200 | 74300 | 74000 | 74500 | 74000 | 8100 |
| 619 | 20240311 | 091500 | 6452903500 | 74100 | 73900 | 74100 | 73600 | 11337 |
| 620 | 20240311 | 091400 | 5615160400 | 73700 | 73300 | 74000 | 73100 | 7247 |
| 621 | 20240311 | 091300 | 5080901100 | 73300 | 73600 | 74000 | 73200 | 6779 |
| 622 | 20240311 | 091200 | 4580816000 | 73700 | 73200 | 73800 | 73200 | 8266 |
| 623 | 20240311 | 091100 | 3972844400 | 73300 | 72500 | 73400 | 72400 | 11870 |
| 624 | 20240311 | 091000 | 3107489200 | 72500 | 72100 | 72600 | 72100 | 10553 |
| 625 | 20240311 | 090900 | 2343619100 | 72200 | 71900 | 72200 | 71900 | 1846 |
| 626 | 20240311 | 090800 | 2210528800 | 71900 | 71500 | 72100 | 71500 | 16227 |
| 627 | 20240311 | 090700 | 1044027600 | 71400 | 71300 | 71600 | 71200 | 3367 |
| 628 | 20240311 | 090600 | 803553300 | 71400 | 71300 | 71400 | 71100 | 2017 |
| 629 | 20240311 | 090500 | 659800600 | 71300 | 70600 | 71500 | 70600 | 3492 |
| 630 | 20240311 | 090400 | 411341900 | 70600 | 70500 | 71000 | 70500 | 1432 |
| 631 | 20240311 | 090300 | 310045600 | 70600 | 70300 | 70700 | 70300 | 1170 |
| 632 | 20240311 | 090200 | 227534000 | 70300 | 70100 | 70300 | 70000 | 377 |
| 633 | 20240311 | 090100 | 201068100 | 70200 | 70200 | 70200 | 70100 | 172 |
| 634 | 20240311 | 090000 | 189007800 | 70200 | 70300 | 70500 | 70100 | 2628 |