33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 3 | 20240307 | 190500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20240307 | 190400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20240307 | 190300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20240307 | 190200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20240307 | 190100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20240307 | 190000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20240307 | 185900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20240307 | 185800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20240307 | 185700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20240307 | 185600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20240307 | 185500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20240307 | 185400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20240307 | 185300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20240307 | 185200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20240307 | 185100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20240307 | 185000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20240307 | 184900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20240307 | 184800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20240307 | 184700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20240307 | 184600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20240307 | 184500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20240307 | 184400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20240307 | 184300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20240307 | 184200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20240307 | 184100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20240307 | 184000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20240307 | 183900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20240307 | 183800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20240307 | 183700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20240307 | 183600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 33 | 20240307 | 183500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20240307 | 183400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20240307 | 183300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20240307 | 183200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20240307 | 183100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20240307 | 183000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20240307 | 182900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20240307 | 182800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20240307 | 182700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20240307 | 182600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20240307 | 182500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20240307 | 182400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20240307 | 182300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20240307 | 182200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20240307 | 182100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20240307 | 182000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20240307 | 181900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20240307 | 181800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20240307 | 181700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20240307 | 181600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20240307 | 181500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20240307 | 181400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20240307 | 181300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20240307 | 181200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20240307 | 181100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20240307 | 181000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20240307 | 180900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20240307 | 180800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20240307 | 180700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20240307 | 180600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 63 | 20240307 | 180500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20240307 | 180400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20240307 | 180300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20240307 | 180200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20240307 | 180100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20240307 | 180000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20240307 | 175900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20240307 | 175800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20240307 | 175700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20240307 | 175600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20240307 | 175500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20240307 | 175400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20240307 | 175300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20240307 | 175200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20240307 | 175100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20240307 | 175000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20240307 | 174900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20240307 | 174800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20240307 | 174700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20240307 | 174600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20240307 | 174500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20240307 | 174400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20240307 | 174300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20240307 | 174200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20240307 | 174100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20240307 | 174000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20240307 | 173900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20240307 | 173800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20240307 | 173700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20240307 | 173600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 93 | 20240307 | 173500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20240307 | 173400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20240307 | 173300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20240307 | 173200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20240307 | 173100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20240307 | 173000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20240307 | 172900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20240307 | 172800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20240307 | 172700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20240307 | 172600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20240307 | 172500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20240307 | 172400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20240307 | 172300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20240307 | 172200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20240307 | 172100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20240307 | 172000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20240307 | 171900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20240307 | 171800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20240307 | 171700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20240307 | 171600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20240307 | 171500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20240307 | 171400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20240307 | 171300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20240307 | 171200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20240307 | 171100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20240307 | 171000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20240307 | 170900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20240307 | 170800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20240307 | 170700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20240307 | 170600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 123 | 20240307 | 170500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20240307 | 170400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20240307 | 170300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20240307 | 170200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20240307 | 170100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20240307 | 170000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20240307 | 165900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20240307 | 165800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20240307 | 165700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20240307 | 165600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20240307 | 165500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20240307 | 165400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20240307 | 165300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20240307 | 165200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20240307 | 165100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20240307 | 165000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20240307 | 164900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20240307 | 164800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20240307 | 164700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20240307 | 164600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20240307 | 164500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20240307 | 164400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20240307 | 164300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20240307 | 164200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20240307 | 164100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20240307 | 164000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20240307 | 163900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20240307 | 163800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20240307 | 163700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20240307 | 163600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 153 | 20240307 | 163500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20240307 | 163400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20240307 | 163300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20240307 | 163200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20240307 | 163100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20240307 | 163000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20240307 | 162900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20240307 | 162800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20240307 | 162700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20240307 | 162600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20240307 | 162500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20240307 | 162400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20240307 | 162300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20240307 | 162200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20240307 | 162100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20240307 | 162000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20240307 | 161900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20240307 | 161800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20240307 | 161700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20240307 | 161600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20240307 | 161500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20240307 | 161400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20240307 | 161300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20240307 | 161200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20240307 | 161100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20240307 | 161000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20240307 | 160900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20240307 | 160800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20240307 | 160700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20240307 | 160600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 183 | 20240307 | 160500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20240307 | 160400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20240307 | 160300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20240307 | 160200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20240307 | 160100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20240307 | 160000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20240307 | 155900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20240307 | 155800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20240307 | 155700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20240307 | 155600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20240307 | 155500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20240307 | 155400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20240307 | 155300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20240307 | 155200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20240307 | 155100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20240307 | 155000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20240307 | 154900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20240307 | 154800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20240307 | 154700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20240307 | 154600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20240307 | 154500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20240307 | 154400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20240307 | 154300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20240307 | 154200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20240307 | 154100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20240307 | 154000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20240307 | 153900 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20240307 | 153800 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20240307 | 153700 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20240307 | 153600 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 213 | 20240307 | 153500 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20240307 | 153400 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20240307 | 153300 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20240307 | 153200 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20240307 | 153100 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20240307 | 153000 | 29618149000 | 53400 | 53400 | 53400 | 53400 | 15227 |
| 219 | 20240307 | 152900 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20240307 | 152800 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20240307 | 152700 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20240307 | 152600 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20240307 | 152500 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20240307 | 152400 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20240307 | 152300 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20240307 | 152200 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20240307 | 152100 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20240307 | 152000 | 28805027200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20240307 | 151900 | 28805027200 | 53600 | 53500 | 53600 | 53500 | 2886 |
| 230 | 20240307 | 151800 | 28650465800 | 53500 | 53400 | 53600 | 53400 | 2795 |
| 231 | 20240307 | 151700 | 28500902300 | 53500 | 53400 | 53500 | 53400 | 1869 |
| 232 | 20240307 | 151600 | 28401011000 | 53400 | 53400 | 53500 | 53400 | 1092 |
| 233 | 20240307 | 151500 | 28342605500 | 53400 | 53500 | 53500 | 53400 | 651 |
| 234 | 20240307 | 151400 | 28307832300 | 53400 | 53400 | 53600 | 53400 | 841 |
| 235 | 20240307 | 151300 | 28262835700 | 53600 | 53600 | 53600 | 53400 | 2043 |
| 236 | 20240307 | 151200 | 28153509700 | 53600 | 53600 | 53600 | 53500 | 1535 |
| 237 | 20240307 | 151100 | 28071267500 | 53600 | 53600 | 53600 | 53500 | 692 |
| 238 | 20240307 | 151000 | 28034221600 | 53600 | 53600 | 53700 | 53600 | 3682 |
| 239 | 20240307 | 150900 | 27836653200 | 53700 | 53500 | 53700 | 53500 | 2780 |
| 240 | 20240307 | 150800 | 27687624000 | 53500 | 53500 | 53600 | 53500 | 4802 |
| 241 | 20240307 | 150700 | 27430414200 | 53500 | 53500 | 53500 | 53400 | 1377 |
| 242 | 20240307 | 150600 | 27356751400 | 53500 | 53500 | 53500 | 53400 | 1074 |
| 243 | 20240307 | 150500 | 27299313100 | 53400 | 53400 | 53500 | 53300 | 1317 |
| 244 | 20240307 | 150400 | 27228970400 | 53400 | 53300 | 53400 | 53300 | 979 |
| 245 | 20240307 | 150300 | 27176716700 | 53400 | 53300 | 53400 | 53300 | 1145 |
| 246 | 20240307 | 150200 | 27115627300 | 53300 | 53300 | 53400 | 53300 | 749 |
| 247 | 20240307 | 150100 | 27075658300 | 53300 | 53300 | 53400 | 53300 | 423 |
| 248 | 20240307 | 150000 | 27053096700 | 53400 | 53400 | 53400 | 53300 | 838 |
| 249 | 20240307 | 145900 | 27008371000 | 53400 | 53300 | 53400 | 53300 | 197 |
| 250 | 20240307 | 145800 | 26997855500 | 53300 | 53300 | 53400 | 53300 | 199 |
| 251 | 20240307 | 145700 | 26987247200 | 53400 | 53300 | 53400 | 53300 | 1243 |
| 252 | 20240307 | 145600 | 26920900300 | 53400 | 53300 | 53400 | 53300 | 909 |
| 253 | 20240307 | 145500 | 26872412500 | 53400 | 53400 | 53400 | 53300 | 1281 |
| 254 | 20240307 | 145400 | 26804114400 | 53300 | 53400 | 53400 | 53300 | 934 |
| 255 | 20240307 | 145300 | 26754285300 | 53400 | 53300 | 53400 | 53300 | 542 |
| 256 | 20240307 | 145200 | 26725380900 | 53300 | 53400 | 53400 | 53300 | 796 |
| 257 | 20240307 | 145100 | 26682928700 | 53400 | 53300 | 53400 | 53300 | 589 |
| 258 | 20240307 | 145000 | 26651490400 | 53400 | 53200 | 53400 | 53200 | 3031 |
| 259 | 20240307 | 144900 | 26489924200 | 53300 | 53300 | 53300 | 53200 | 1846 |
| 260 | 20240307 | 144800 | 26391547000 | 53300 | 53200 | 53300 | 53200 | 816 |
| 261 | 20240307 | 144700 | 26348071200 | 53200 | 53300 | 53300 | 53200 | 400 |
| 262 | 20240307 | 144600 | 26326762700 | 53200 | 53300 | 53300 | 53200 | 959 |
| 263 | 20240307 | 144500 | 26275727400 | 53300 | 53200 | 53300 | 53200 | 593 |
| 264 | 20240307 | 144400 | 26244153800 | 53300 | 53200 | 53300 | 53200 | 793 |
| 265 | 20240307 | 144300 | 26201896900 | 53200 | 53200 | 53300 | 53200 | 698 |
| 266 | 20240307 | 144200 | 26164705500 | 53300 | 53200 | 53300 | 53200 | 846 |
| 267 | 20240307 | 144100 | 26119629600 | 53200 | 53300 | 53300 | 53200 | 478 |
| 268 | 20240307 | 144000 | 26094175700 | 53300 | 53300 | 53300 | 53200 | 1040 |
| 269 | 20240307 | 143900 | 26038748000 | 53300 | 53300 | 53300 | 53200 | 748 |
| 270 | 20240307 | 143800 | 25998898700 | 53200 | 53100 | 53300 | 53100 | 1843 |
| 271 | 20240307 | 143700 | 25900833800 | 53100 | 53100 | 53200 | 53100 | 484 |
| 272 | 20240307 | 143600 | 25875114600 | 53100 | 53200 | 53200 | 53100 | 762 |
| 273 | 20240307 | 143500 | 25834597900 | 53100 | 53200 | 53200 | 53100 | 883 |
| 274 | 20240307 | 143400 | 25787678700 | 53200 | 53200 | 53200 | 53100 | 1792 |
| 275 | 20240307 | 143300 | 25692404100 | 53100 | 53200 | 53200 | 53100 | 5125 |
| 276 | 20240307 | 143200 | 25420027400 | 53100 | 53100 | 53200 | 53100 | 420 |
| 277 | 20240307 | 143100 | 25397723400 | 53100 | 53100 | 53200 | 53100 | 368 |
| 278 | 20240307 | 143000 | 25378163300 | 53200 | 53100 | 53200 | 53100 | 327 |
| 279 | 20240307 | 142900 | 25360790500 | 53200 | 53100 | 53200 | 53100 | 981 |
| 280 | 20240307 | 142800 | 25308699100 | 53100 | 53100 | 53200 | 53100 | 518 |
| 281 | 20240307 | 142700 | 25281156700 | 53100 | 53100 | 53200 | 53100 | 1079 |
| 282 | 20240307 | 142600 | 25223824200 | 53100 | 53200 | 53200 | 53100 | 9960 |
| 283 | 20240307 | 142500 | 24694012200 | 53200 | 53200 | 53300 | 53200 | 1057 |
| 284 | 20240307 | 142400 | 24637766700 | 53200 | 53200 | 53300 | 53200 | 643 |
| 285 | 20240307 | 142300 | 24603527000 | 53200 | 53300 | 53300 | 53200 | 416 |
| 286 | 20240307 | 142200 | 24581389700 | 53300 | 53300 | 53300 | 53200 | 641 |
| 287 | 20240307 | 142100 | 24547232300 | 53300 | 53200 | 53300 | 53200 | 445 |
| 288 | 20240307 | 142000 | 24523527800 | 53200 | 53300 | 53300 | 53200 | 418 |
| 289 | 20240307 | 141900 | 24501264700 | 53300 | 53300 | 53400 | 53300 | 1813 |
| 290 | 20240307 | 141800 | 24404594000 | 53300 | 53300 | 53400 | 53300 | 1517 |
| 291 | 20240307 | 141700 | 24323737400 | 53300 | 53300 | 53400 | 53300 | 1084 |
| 292 | 20240307 | 141600 | 24265930100 | 53300 | 53300 | 53400 | 53300 | 644 |
| 293 | 20240307 | 141500 | 24231596200 | 53300 | 53300 | 53400 | 53300 | 1367 |
| 294 | 20240307 | 141400 | 24158721500 | 53300 | 53300 | 53400 | 53300 | 533 |
| 295 | 20240307 | 141300 | 24130305400 | 53400 | 53300 | 53400 | 53300 | 995 |
| 296 | 20240307 | 141200 | 24077200700 | 53400 | 53300 | 53400 | 53300 | 546 |
| 297 | 20240307 | 141100 | 24048076000 | 53400 | 53300 | 53400 | 53300 | 665 |
| 298 | 20240307 | 141000 | 24012619600 | 53400 | 53300 | 53400 | 53300 | 796 |
| 299 | 20240307 | 140900 | 23970182800 | 53300 | 53400 | 53400 | 53300 | 177 |
| 300 | 20240307 | 140800 | 23960744200 | 53300 | 53400 | 53400 | 53300 | 663 |
| 301 | 20240307 | 140700 | 23925392500 | 53300 | 53300 | 53400 | 53300 | 424 |
| 302 | 20240307 | 140600 | 23902790500 | 53300 | 53300 | 53300 | 53300 | 577 |
| 303 | 20240307 | 140500 | 23872036400 | 53300 | 53300 | 53400 | 53300 | 432 |
| 304 | 20240307 | 140400 | 23848997100 | 53400 | 53300 | 53400 | 53300 | 346 |
| 305 | 20240307 | 140300 | 23830549800 | 53300 | 53300 | 53400 | 53300 | 1359 |
| 306 | 20240307 | 140200 | 23758033700 | 53300 | 53300 | 53400 | 53300 | 220 |
| 307 | 20240307 | 140100 | 23746304100 | 53300 | 53400 | 53400 | 53300 | 274 |
| 308 | 20240307 | 140000 | 23731697500 | 53300 | 53400 | 53400 | 53300 | 294 |
| 309 | 20240307 | 135900 | 23716009900 | 53400 | 53400 | 53400 | 53300 | 188 |
| 310 | 20240307 | 135800 | 23705979100 | 53400 | 53300 | 53400 | 53300 | 517 |
| 311 | 20240307 | 135700 | 23678383700 | 53400 | 53400 | 53400 | 53300 | 167 |
| 312 | 20240307 | 135600 | 23669467600 | 53400 | 53400 | 53400 | 53300 | 253 |
| 313 | 20240307 | 135500 | 23655958100 | 53300 | 53400 | 53400 | 53300 | 192 |
| 314 | 20240307 | 135400 | 23645707700 | 53300 | 53300 | 53400 | 53300 | 658 |
| 315 | 20240307 | 135300 | 23610579500 | 53400 | 53400 | 53400 | 53300 | 1264 |
| 316 | 20240307 | 135200 | 23543088900 | 53400 | 53300 | 53400 | 53300 | 296 |
| 317 | 20240307 | 135100 | 23527303000 | 53300 | 53400 | 53400 | 53300 | 218 |
| 318 | 20240307 | 135000 | 23515670600 | 53300 | 53400 | 53400 | 53300 | 160 |
| 319 | 20240307 | 134900 | 23507135700 | 53300 | 53400 | 53400 | 53300 | 464 |
| 320 | 20240307 | 134800 | 23482373600 | 53300 | 53300 | 53400 | 53300 | 263 |
| 321 | 20240307 | 134700 | 23468342800 | 53300 | 53300 | 53400 | 53300 | 408 |
| 322 | 20240307 | 134600 | 23446569300 | 53300 | 53300 | 53400 | 53300 | 229 |
| 323 | 20240307 | 134500 | 23434348700 | 53300 | 53300 | 53400 | 53300 | 770 |
| 324 | 20240307 | 134400 | 23393241600 | 53300 | 53300 | 53400 | 53300 | 650 |
| 325 | 20240307 | 134300 | 23358538600 | 53400 | 53300 | 53400 | 53300 | 583 |
| 326 | 20240307 | 134200 | 23327449700 | 53300 | 53300 | 53400 | 53300 | 316 |
| 327 | 20240307 | 134100 | 23310584400 | 53300 | 53300 | 53400 | 53300 | 281 |
| 328 | 20240307 | 134000 | 23295582300 | 53400 | 53300 | 53400 | 53300 | 158 |
| 329 | 20240307 | 133900 | 23287153900 | 53300 | 53300 | 53400 | 53300 | 224 |
| 330 | 20240307 | 133800 | 23275213700 | 53300 | 53300 | 53400 | 53200 | 5021 |
| 331 | 20240307 | 133700 | 23007601800 | 53200 | 53200 | 53300 | 53200 | 273 |
| 332 | 20240307 | 133600 | 22993073700 | 53300 | 53300 | 53300 | 53200 | 349 |
| 333 | 20240307 | 133500 | 22974502700 | 53300 | 53300 | 53300 | 53200 | 2463 |
| 334 | 20240307 | 133400 | 22843231400 | 53400 | 53300 | 53400 | 53300 | 831 |
| 335 | 20240307 | 133300 | 22798937700 | 53300 | 53400 | 53400 | 53300 | 342 |
| 336 | 20240307 | 133200 | 22780692500 | 53300 | 53300 | 53400 | 53300 | 262 |
| 337 | 20240307 | 133100 | 22766719800 | 53300 | 53300 | 53400 | 53300 | 125 |
| 338 | 20240307 | 133000 | 22760051700 | 53300 | 53400 | 53400 | 53300 | 205 |
| 339 | 20240307 | 132900 | 22749122000 | 53300 | 53200 | 53400 | 53200 | 10411 |
| 340 | 20240307 | 132800 | 22194215700 | 53200 | 53300 | 53300 | 53200 | 1355 |
| 341 | 20240307 | 132700 | 22122008300 | 53300 | 53300 | 53400 | 53300 | 566 |
| 342 | 20240307 | 132600 | 22091837300 | 53300 | 53300 | 53300 | 53200 | 1001 |
| 343 | 20240307 | 132500 | 22038485600 | 53200 | 53300 | 53300 | 53200 | 42 |
| 344 | 20240307 | 132400 | 22036250400 | 53300 | 53300 | 53300 | 53200 | 554 |
| 345 | 20240307 | 132300 | 22006744800 | 53200 | 53200 | 53300 | 53200 | 583 |
| 346 | 20240307 | 132200 | 21975691100 | 53200 | 53300 | 53300 | 53200 | 365 |
| 347 | 20240307 | 132100 | 21956240300 | 53300 | 53400 | 53400 | 53200 | 1537 |
| 348 | 20240307 | 132000 | 21874311700 | 53400 | 53300 | 53400 | 53300 | 515 |
| 349 | 20240307 | 131900 | 21846836900 | 53300 | 53400 | 53400 | 53300 | 382 |
| 350 | 20240307 | 131800 | 21826440300 | 53300 | 53300 | 53400 | 53300 | 239 |
| 351 | 20240307 | 131700 | 21813696000 | 53300 | 53300 | 53400 | 53200 | 345 |
| 352 | 20240307 | 131600 | 21795307000 | 53300 | 53300 | 53400 | 53300 | 173 |
| 353 | 20240307 | 131500 | 21786086000 | 53300 | 53200 | 53400 | 53200 | 1089 |
| 354 | 20240307 | 131400 | 21728036500 | 53300 | 53300 | 53300 | 53200 | 153 |
| 355 | 20240307 | 131300 | 21719884600 | 53200 | 53200 | 53300 | 53200 | 332 |
| 356 | 20240307 | 131200 | 21702200200 | 53300 | 53200 | 53300 | 53200 | 1071 |
| 357 | 20240307 | 131100 | 21645139200 | 53200 | 53300 | 53300 | 53200 | 605 |
| 358 | 20240307 | 131000 | 21612904800 | 53400 | 53300 | 53400 | 53200 | 101 |
| 359 | 20240307 | 130900 | 21607524300 | 53200 | 53300 | 53400 | 53200 | 325 |
| 360 | 20240307 | 130800 | 21590204300 | 53300 | 53300 | 53300 | 53200 | 281 |
| 361 | 20240307 | 130700 | 21575227200 | 53300 | 53300 | 53400 | 53300 | 1313 |
| 362 | 20240307 | 130600 | 21505243800 | 53200 | 53300 | 53300 | 53200 | 292 |
| 363 | 20240307 | 130500 | 21489681400 | 53200 | 53300 | 53300 | 53200 | 2502 |
| 364 | 20240307 | 130400 | 21356330800 | 53300 | 53400 | 53400 | 53300 | 1250 |
| 365 | 20240307 | 130300 | 21289694800 | 53300 | 53300 | 53400 | 53300 | 618 |
| 366 | 20240307 | 130200 | 21256755200 | 53300 | 53300 | 53400 | 53300 | 5607 |
| 367 | 20240307 | 130100 | 20957900100 | 53300 | 53300 | 53400 | 53300 | 3344 |
| 368 | 20240307 | 130000 | 20779649400 | 53300 | 53300 | 53400 | 53200 | 1469 |
| 369 | 20240307 | 125900 | 20701352300 | 53300 | 53200 | 53300 | 53200 | 954 |
| 370 | 20240307 | 125800 | 20650507500 | 53200 | 53300 | 53300 | 53200 | 731 |
| 371 | 20240307 | 125700 | 20611578400 | 53300 | 53200 | 53300 | 53200 | 810 |
| 372 | 20240307 | 125600 | 20568425000 | 53200 | 53300 | 53300 | 53200 | 580 |
| 373 | 20240307 | 125500 | 20537513200 | 53300 | 53300 | 53300 | 53300 | 1615 |
| 374 | 20240307 | 125400 | 20451433700 | 53300 | 53300 | 53400 | 53300 | 1529 |
| 375 | 20240307 | 125300 | 20369886300 | 53300 | 53300 | 53400 | 53300 | 217 |
| 376 | 20240307 | 125200 | 20358319500 | 53300 | 53300 | 53400 | 53300 | 325 |
| 377 | 20240307 | 125100 | 20340996400 | 53300 | 53300 | 53400 | 53300 | 1618 |
| 378 | 20240307 | 125000 | 20254724500 | 53300 | 53300 | 53400 | 53300 | 344 |
| 379 | 20240307 | 124900 | 20236388800 | 53300 | 53300 | 53400 | 53300 | 350 |
| 380 | 20240307 | 124800 | 20217733500 | 53400 | 53300 | 53400 | 53300 | 452 |
| 381 | 20240307 | 124700 | 20193641700 | 53300 | 53300 | 53400 | 53300 | 558 |
| 382 | 20240307 | 124600 | 20163883600 | 53400 | 53300 | 53400 | 53300 | 1468 |
| 383 | 20240307 | 124500 | 20085513000 | 53300 | 53300 | 53400 | 53300 | 398 |
| 384 | 20240307 | 124400 | 20064293300 | 53300 | 53300 | 53400 | 53300 | 514 |
| 385 | 20240307 | 124300 | 20036893300 | 53300 | 53300 | 53400 | 53300 | 1244 |
| 386 | 20240307 | 124200 | 19970577900 | 53300 | 53300 | 53400 | 53300 | 732 |
| 387 | 20240307 | 124100 | 19931519500 | 53300 | 53300 | 53400 | 53300 | 626 |
| 388 | 20240307 | 124000 | 19898144100 | 53300 | 53300 | 53400 | 53300 | 720 |
| 389 | 20240307 | 123900 | 19859721800 | 53300 | 53300 | 53400 | 53300 | 295 |
| 390 | 20240307 | 123800 | 19843984200 | 53400 | 53300 | 53400 | 53300 | 292 |
| 391 | 20240307 | 123700 | 19828400100 | 53400 | 53400 | 53400 | 53300 | 127 |
| 392 | 20240307 | 123600 | 19821624400 | 53300 | 53400 | 53400 | 53300 | 198 |
| 393 | 20240307 | 123500 | 19811057800 | 53300 | 53300 | 53300 | 53300 | 90 |
| 394 | 20240307 | 123400 | 19806260800 | 53300 | 53300 | 53400 | 53300 | 430 |
| 395 | 20240307 | 123300 | 19783333800 | 53300 | 53400 | 53400 | 53300 | 734 |
| 396 | 20240307 | 123200 | 19744143000 | 53300 | 53400 | 53400 | 53300 | 1750 |
| 397 | 20240307 | 123100 | 19650694800 | 53500 | 53400 | 53500 | 53400 | 137 |
| 398 | 20240307 | 123000 | 19643368100 | 53400 | 53400 | 53500 | 53400 | 193 |
| 399 | 20240307 | 122900 | 19633054300 | 53400 | 53500 | 53500 | 53400 | 228 |
| 400 | 20240307 | 122800 | 19620869500 | 53400 | 53400 | 53500 | 53400 | 627 |
| 401 | 20240307 | 122700 | 19587374300 | 53400 | 53400 | 53500 | 53300 | 225 |
| 402 | 20240307 | 122600 | 19575351800 | 53400 | 53300 | 53500 | 53300 | 481 |
| 403 | 20240307 | 122500 | 19549649600 | 53300 | 53400 | 53400 | 53300 | 1024 |
| 404 | 20240307 | 122400 | 19494999100 | 53400 | 53300 | 53400 | 53200 | 3516 |
| 405 | 20240307 | 122300 | 19307592400 | 53300 | 53200 | 53300 | 53200 | 362 |
| 406 | 20240307 | 122200 | 19288317600 | 53200 | 53200 | 53300 | 53200 | 310 |
| 407 | 20240307 | 122100 | 19271804700 | 53300 | 53300 | 53300 | 53200 | 620 |
| 408 | 20240307 | 122000 | 19238766000 | 53300 | 53200 | 53300 | 53200 | 484 |
| 409 | 20240307 | 121900 | 19213011200 | 53200 | 53200 | 53300 | 53200 | 725 |
| 410 | 20240307 | 121800 | 19174432200 | 53200 | 53200 | 53300 | 53200 | 455 |
| 411 | 20240307 | 121700 | 19150220000 | 53200 | 53200 | 53300 | 53200 | 349 |
| 412 | 20240307 | 121600 | 19131652500 | 53200 | 53200 | 53300 | 53200 | 625 |
| 413 | 20240307 | 121500 | 19098362700 | 53200 | 53200 | 53300 | 53200 | 905 |
| 414 | 20240307 | 121400 | 19050162000 | 53200 | 53200 | 53200 | 53200 | 843 |
| 415 | 20240307 | 121300 | 19005314400 | 53200 | 53200 | 53300 | 53200 | 499 |
| 416 | 20240307 | 121200 | 18978739000 | 53200 | 53300 | 53300 | 53200 | 298 |
| 417 | 20240307 | 121100 | 18962872000 | 53300 | 53300 | 53300 | 53200 | 124 |
| 418 | 20240307 | 121000 | 18956266100 | 53300 | 53200 | 53300 | 53200 | 636 |
| 419 | 20240307 | 120900 | 18922407000 | 53200 | 53200 | 53300 | 53200 | 625 |
| 420 | 20240307 | 120800 | 18889152200 | 53200 | 53300 | 53300 | 53200 | 312 |
| 421 | 20240307 | 120700 | 18872538000 | 53300 | 53300 | 53300 | 53200 | 450 |
| 422 | 20240307 | 120600 | 18848567500 | 53300 | 53300 | 53300 | 53200 | 399 |
| 423 | 20240307 | 120500 | 18827317200 | 53200 | 53200 | 53400 | 53200 | 194 |
| 424 | 20240307 | 120400 | 18816978100 | 53400 | 53300 | 53400 | 53200 | 720 |
| 425 | 20240307 | 120300 | 18778603700 | 53300 | 53300 | 53300 | 53300 | 183 |
| 426 | 20240307 | 120200 | 18768849800 | 53300 | 53300 | 53300 | 53300 | 675 |
| 427 | 20240307 | 120100 | 18732872300 | 53300 | 53200 | 53400 | 53200 | 894 |
| 428 | 20240307 | 120000 | 18685220600 | 53200 | 53200 | 53300 | 53200 | 361 |
| 429 | 20240307 | 115900 | 18665989000 | 53200 | 53300 | 53300 | 53200 | 632 |
| 430 | 20240307 | 115800 | 18632329100 | 53300 | 53300 | 53300 | 53200 | 760 |
| 431 | 20240307 | 115700 | 18591828600 | 53300 | 53300 | 53300 | 53200 | 615 |
| 432 | 20240307 | 115600 | 18559056800 | 53200 | 53300 | 53400 | 53200 | 1636 |
| 433 | 20240307 | 115500 | 18471857500 | 53300 | 53300 | 53400 | 53300 | 476 |
| 434 | 20240307 | 115400 | 18446471100 | 53300 | 53400 | 53400 | 53300 | 501 |
| 435 | 20240307 | 115300 | 18419761600 | 53300 | 53400 | 53400 | 53300 | 381 |
| 436 | 20240307 | 115200 | 18399445000 | 53400 | 53300 | 53400 | 53300 | 645 |
| 437 | 20240307 | 115100 | 18365014900 | 53300 | 53400 | 53400 | 53300 | 1134 |
| 438 | 20240307 | 115000 | 18304489000 | 53300 | 53300 | 53400 | 53300 | 190 |
| 439 | 20240307 | 114900 | 18294361500 | 53300 | 53300 | 53400 | 53300 | 189 |
| 440 | 20240307 | 114800 | 18284286800 | 53300 | 53200 | 53300 | 53200 | 1900 |
| 441 | 20240307 | 114700 | 18183041800 | 53200 | 53200 | 53300 | 53200 | 298 |
| 442 | 20240307 | 114600 | 18167185500 | 53200 | 53300 | 53300 | 53200 | 264 |
| 443 | 20240307 | 114500 | 18153126400 | 53300 | 53300 | 53300 | 53200 | 164 |
| 444 | 20240307 | 114400 | 18144391300 | 53300 | 53300 | 53300 | 53200 | 190 |
| 445 | 20240307 | 114300 | 18134273400 | 53200 | 53300 | 53300 | 53200 | 355 |
| 446 | 20240307 | 114200 | 18115377700 | 53300 | 53200 | 53300 | 53200 | 865 |
| 447 | 20240307 | 114100 | 18069291200 | 53200 | 53200 | 53300 | 53200 | 445 |
| 448 | 20240307 | 114000 | 18045611800 | 53200 | 53200 | 53300 | 53200 | 528 |
| 449 | 20240307 | 113900 | 18017521000 | 53200 | 53200 | 53300 | 53200 | 482 |
| 450 | 20240307 | 113800 | 17991872400 | 53200 | 53200 | 53300 | 53200 | 420 |
| 451 | 20240307 | 113700 | 17969527400 | 53300 | 53300 | 53300 | 53200 | 911 |
| 452 | 20240307 | 113600 | 17920972000 | 53400 | 53300 | 53400 | 53300 | 959 |
| 453 | 20240307 | 113500 | 17869842300 | 53300 | 53300 | 53300 | 53300 | 976 |
| 454 | 20240307 | 113400 | 17817821500 | 53300 | 53300 | 53400 | 53300 | 638 |
| 455 | 20240307 | 113300 | 17783815900 | 53300 | 53300 | 53400 | 53300 | 493 |
| 456 | 20240307 | 113200 | 17757529900 | 53400 | 53300 | 53400 | 53300 | 454 |
| 457 | 20240307 | 113100 | 17733329500 | 53400 | 53300 | 53400 | 53300 | 215 |
| 458 | 20240307 | 113000 | 17721855500 | 53300 | 53300 | 53400 | 53300 | 246 |
| 459 | 20240307 | 112900 | 17708738700 | 53400 | 53300 | 53400 | 53300 | 975 |
| 460 | 20240307 | 112800 | 17656765700 | 53300 | 53300 | 53300 | 53300 | 915 |
| 461 | 20240307 | 112700 | 17607996200 | 53300 | 53300 | 53400 | 53300 | 296 |
| 462 | 20240307 | 112600 | 17592209500 | 53300 | 53300 | 53400 | 53300 | 325 |
| 463 | 20240307 | 112500 | 17574870400 | 53300 | 53400 | 53400 | 53300 | 195 |
| 464 | 20240307 | 112400 | 17564472200 | 53400 | 53300 | 53400 | 53300 | 466 |
| 465 | 20240307 | 112300 | 17539620500 | 53300 | 53300 | 53400 | 53300 | 177 |
| 466 | 20240307 | 112200 | 17530181500 | 53300 | 53300 | 53400 | 53300 | 250 |
| 467 | 20240307 | 112100 | 17516844700 | 53300 | 53400 | 53400 | 53300 | 464 |
| 468 | 20240307 | 112000 | 17492080800 | 53300 | 53300 | 53400 | 53300 | 291 |
| 469 | 20240307 | 111900 | 17476570400 | 53300 | 53300 | 53400 | 53300 | 517 |
| 470 | 20240307 | 111800 | 17449004600 | 53300 | 53300 | 53400 | 53300 | 1839 |
| 471 | 20240307 | 111700 | 17350973800 | 53300 | 53400 | 53400 | 53300 | 288 |
| 472 | 20240307 | 111600 | 17335617400 | 53300 | 53400 | 53400 | 53300 | 901 |
| 473 | 20240307 | 111500 | 17287588900 | 53300 | 53300 | 53400 | 53300 | 628 |
| 474 | 20240307 | 111400 | 17254113500 | 53300 | 53400 | 53400 | 53300 | 722 |
| 475 | 20240307 | 111300 | 17215610800 | 53400 | 53300 | 53400 | 53300 | 421 |
| 476 | 20240307 | 111200 | 17193147600 | 53300 | 53300 | 53400 | 53300 | 1000 |
| 477 | 20240307 | 111100 | 17139825200 | 53400 | 53300 | 53500 | 53300 | 527 |
| 478 | 20240307 | 111000 | 17111692900 | 53400 | 53400 | 53400 | 53300 | 699 |
| 479 | 20240307 | 110900 | 17074405600 | 53400 | 53400 | 53500 | 53400 | 611 |
| 480 | 20240307 | 110800 | 17041777800 | 53400 | 53300 | 53400 | 53300 | 438 |
| 481 | 20240307 | 110700 | 17018389800 | 53400 | 53300 | 53400 | 53300 | 243 |
| 482 | 20240307 | 110600 | 17005429400 | 53300 | 53400 | 53400 | 53300 | 530 |
| 483 | 20240307 | 110500 | 16977159300 | 53400 | 53400 | 53500 | 53300 | 773 |
| 484 | 20240307 | 110400 | 16935886700 | 53400 | 53400 | 53500 | 53400 | 288 |
| 485 | 20240307 | 110300 | 16920505700 | 53400 | 53400 | 53500 | 53400 | 422 |
| 486 | 20240307 | 110200 | 16897970300 | 53400 | 53400 | 53500 | 53400 | 2124 |
| 487 | 20240307 | 110100 | 16784541400 | 53400 | 53400 | 53500 | 53400 | 167 |
| 488 | 20240307 | 110000 | 16775623200 | 53500 | 53400 | 53500 | 53400 | 264 |
| 489 | 20240307 | 105900 | 16761518300 | 53400 | 53400 | 53500 | 53400 | 366 |
| 490 | 20240307 | 105800 | 16741953900 | 53400 | 53400 | 53500 | 53400 | 384 |
| 491 | 20240307 | 105700 | 16721438300 | 53300 | 53300 | 53400 | 53300 | 1165 |
| 492 | 20240307 | 105600 | 16659266600 | 53400 | 53400 | 53400 | 53300 | 1507 |
| 493 | 20240307 | 105500 | 16578806600 | 53400 | 53400 | 53500 | 53400 | 956 |
| 494 | 20240307 | 105400 | 16527736500 | 53400 | 53500 | 53500 | 53400 | 1513 |
| 495 | 20240307 | 105300 | 16446930500 | 53500 | 53400 | 53500 | 53400 | 2267 |
| 496 | 20240307 | 105200 | 16325857100 | 53400 | 53400 | 53500 | 53400 | 719 |
| 497 | 20240307 | 105100 | 16287424500 | 53500 | 53500 | 53600 | 53400 | 7024 |
| 498 | 20240307 | 105000 | 15911771100 | 53600 | 53600 | 53700 | 53500 | 2617 |
| 499 | 20240307 | 104900 | 15771509700 | 53600 | 53600 | 53700 | 53600 | 278 |
| 500 | 20240307 | 104800 | 15756608100 | 53600 | 53600 | 53700 | 53600 | 628 |
| 501 | 20240307 | 104700 | 15722932600 | 53600 | 53600 | 53700 | 53600 | 582 |
| 502 | 20240307 | 104600 | 15691721600 | 53600 | 53600 | 53700 | 53600 | 835 |
| 503 | 20240307 | 104500 | 15646952500 | 53600 | 53700 | 53800 | 53600 | 1777 |
| 504 | 20240307 | 104400 | 15551547800 | 53800 | 53800 | 53800 | 53700 | 503 |
| 505 | 20240307 | 104300 | 15524530700 | 53700 | 53800 | 53900 | 53700 | 2576 |
| 506 | 20240307 | 104200 | 15386106200 | 53800 | 54000 | 54100 | 53800 | 5866 |
| 507 | 20240307 | 104100 | 15069741400 | 54100 | 54100 | 54100 | 54000 | 1713 |
| 508 | 20240307 | 104000 | 14977097300 | 54100 | 54100 | 54100 | 54000 | 1907 |
| 509 | 20240307 | 103900 | 14873958300 | 54100 | 53900 | 54100 | 53900 | 8834 |
| 510 | 20240307 | 103800 | 14396837700 | 53900 | 53800 | 54000 | 53700 | 6017 |
| 511 | 20240307 | 103700 | 14072697400 | 53900 | 53800 | 53900 | 53800 | 1183 |
| 512 | 20240307 | 103600 | 14009001100 | 53800 | 53800 | 53900 | 53800 | 1120 |
| 513 | 20240307 | 103500 | 13948731200 | 53800 | 53800 | 53900 | 53800 | 1000 |
| 514 | 20240307 | 103400 | 13894923800 | 53900 | 53800 | 53900 | 53700 | 729 |
| 515 | 20240307 | 103300 | 13855709000 | 53700 | 53700 | 53900 | 53700 | 4866 |
| 516 | 20240307 | 103200 | 13593650100 | 53800 | 53900 | 53900 | 53700 | 2823 |
| 517 | 20240307 | 103100 | 13441838500 | 53900 | 53900 | 53900 | 53800 | 1124 |
| 518 | 20240307 | 103000 | 13381334700 | 53900 | 53800 | 53900 | 53800 | 966 |
| 519 | 20240307 | 102900 | 13329302700 | 53800 | 53900 | 53900 | 53800 | 1101 |
| 520 | 20240307 | 102800 | 13270037800 | 53900 | 53900 | 53900 | 53800 | 981 |
| 521 | 20240307 | 102700 | 13217218000 | 53800 | 53800 | 53900 | 53800 | 846 |
| 522 | 20240307 | 102600 | 13171680200 | 53800 | 53900 | 53900 | 53800 | 1081 |
| 523 | 20240307 | 102500 | 13113470500 | 53800 | 53800 | 53900 | 53700 | 1231 |
| 524 | 20240307 | 102400 | 13047222800 | 53800 | 53900 | 53900 | 53800 | 1530 |
| 525 | 20240307 | 102300 | 12964870000 | 53900 | 53800 | 53900 | 53700 | 1944 |
| 526 | 20240307 | 102200 | 12860198900 | 53700 | 53800 | 53800 | 53700 | 1078 |
| 527 | 20240307 | 102100 | 12802245700 | 53800 | 53700 | 53800 | 53600 | 1820 |
| 528 | 20240307 | 102000 | 12704510300 | 53700 | 53600 | 53800 | 53600 | 3723 |
| 529 | 20240307 | 101900 | 12504490600 | 53600 | 53600 | 53700 | 53600 | 960 |
| 530 | 20240307 | 101800 | 12453005100 | 53700 | 53700 | 53700 | 53600 | 708 |
| 531 | 20240307 | 101700 | 12415012400 | 53700 | 53800 | 53800 | 53600 | 4117 |
| 532 | 20240307 | 101600 | 12194180700 | 53700 | 53800 | 53800 | 53600 | 843 |
| 533 | 20240307 | 101500 | 12148915400 | 53800 | 53600 | 53800 | 53600 | 658 |
| 534 | 20240307 | 101400 | 12113630500 | 53700 | 53700 | 53800 | 53600 | 1016 |
| 535 | 20240307 | 101300 | 12059042200 | 53700 | 53700 | 53700 | 53500 | 2744 |
| 536 | 20240307 | 101200 | 11911895400 | 53700 | 53700 | 53700 | 53600 | 3169 |
| 537 | 20240307 | 101100 | 11741805500 | 53700 | 53700 | 53800 | 53600 | 967 |
| 538 | 20240307 | 101000 | 11689885200 | 53700 | 53700 | 53800 | 53600 | 1816 |
| 539 | 20240307 | 100900 | 11592316200 | 53600 | 53800 | 53800 | 53600 | 3352 |
| 540 | 20240307 | 100800 | 11412380300 | 53700 | 53800 | 53900 | 53700 | 4405 |
| 541 | 20240307 | 100700 | 11175399200 | 53800 | 53900 | 53900 | 53800 | 2383 |
| 542 | 20240307 | 100600 | 11047158400 | 53800 | 53900 | 53900 | 53800 | 2290 |
| 543 | 20240307 | 100500 | 10923743100 | 53900 | 54000 | 54000 | 53900 | 2543 |
| 544 | 20240307 | 100400 | 10786493500 | 54000 | 53800 | 54000 | 53800 | 6880 |
| 545 | 20240307 | 100300 | 10415648200 | 53900 | 53800 | 53900 | 53800 | 1388 |
| 546 | 20240307 | 100200 | 10340864500 | 53800 | 53800 | 53900 | 53800 | 1592 |
| 547 | 20240307 | 100100 | 10255115800 | 53800 | 53800 | 53900 | 53700 | 4266 |
| 548 | 20240307 | 100000 | 10025565000 | 53800 | 53700 | 53900 | 53700 | 4010 |
| 549 | 20240307 | 095900 | 9809812200 | 53800 | 53800 | 53800 | 53700 | 1457 |
| 550 | 20240307 | 095800 | 9731482800 | 53700 | 53600 | 53800 | 53600 | 2860 |
| 551 | 20240307 | 095700 | 9577924000 | 53700 | 53600 | 53700 | 53600 | 1557 |
| 552 | 20240307 | 095600 | 9494363700 | 53700 | 53700 | 53700 | 53600 | 1328 |
| 553 | 20240307 | 095500 | 9423089400 | 53600 | 53600 | 53700 | 53600 | 1118 |
| 554 | 20240307 | 095400 | 9363156900 | 53600 | 53300 | 53700 | 53300 | 6765 |
| 555 | 20240307 | 095300 | 9001175600 | 53300 | 53300 | 53400 | 53300 | 1971 |
| 556 | 20240307 | 095200 | 8896096300 | 53400 | 53300 | 53400 | 53200 | 1970 |
| 557 | 20240307 | 095100 | 8791026300 | 53300 | 53100 | 53300 | 53100 | 6941 |
| 558 | 20240307 | 095000 | 8421852300 | 53100 | 53200 | 53200 | 53100 | 2256 |
| 559 | 20240307 | 094900 | 8301845600 | 53100 | 53100 | 53200 | 53000 | 1769 |
| 560 | 20240307 | 094800 | 8207935700 | 53000 | 53100 | 53200 | 53000 | 1764 |
| 561 | 20240307 | 094700 | 8114263100 | 53100 | 53200 | 53200 | 53100 | 975 |
| 562 | 20240307 | 094600 | 8062441500 | 53100 | 53100 | 53200 | 53100 | 1470 |
| 563 | 20240307 | 094500 | 7984366800 | 53100 | 53100 | 53200 | 53100 | 962 |
| 564 | 20240307 | 094400 | 7933279900 | 53200 | 53100 | 53200 | 53000 | 4098 |
| 565 | 20240307 | 094300 | 7715713800 | 53100 | 53100 | 53200 | 53100 | 1393 |
| 566 | 20240307 | 094200 | 7641744800 | 53100 | 53100 | 53100 | 53100 | 1100 |
| 567 | 20240307 | 094100 | 7583334800 | 53100 | 53100 | 53200 | 53100 | 758 |
| 568 | 20240307 | 094000 | 7543084400 | 53200 | 53100 | 53200 | 53100 | 602 |
| 569 | 20240307 | 093900 | 7511099900 | 53100 | 53200 | 53200 | 53000 | 1556 |
| 570 | 20240307 | 093800 | 7428468100 | 53100 | 53200 | 53200 | 53100 | 3001 |
| 571 | 20240307 | 093700 | 7268966700 | 53300 | 53200 | 53300 | 53200 | 2702 |
| 572 | 20240307 | 093600 | 7125208600 | 53200 | 53200 | 53300 | 53200 | 928 |
| 573 | 20240307 | 093500 | 7075800900 | 53400 | 53300 | 53400 | 53200 | 867 |
| 574 | 20240307 | 093400 | 7029587900 | 53400 | 53400 | 53400 | 53300 | 1417 |
| 575 | 20240307 | 093300 | 6954036400 | 53400 | 53300 | 53400 | 53300 | 423 |
| 576 | 20240307 | 093200 | 6931481000 | 53300 | 53400 | 53400 | 53300 | 891 |
| 577 | 20240307 | 093100 | 6883963200 | 53400 | 53300 | 53400 | 53300 | 2891 |
| 578 | 20240307 | 093000 | 6729695800 | 53300 | 53300 | 53300 | 53200 | 2092 |
| 579 | 20240307 | 092900 | 6618237800 | 53300 | 53400 | 53400 | 53200 | 1546 |
| 580 | 20240307 | 092800 | 6535807100 | 53400 | 53100 | 53400 | 53100 | 3059 |
| 581 | 20240307 | 092700 | 6372952200 | 53100 | 53000 | 53100 | 52900 | 1191 |
| 582 | 20240307 | 092600 | 6309846900 | 53000 | 52900 | 53100 | 52900 | 4963 |
| 583 | 20240307 | 092500 | 6046873200 | 52900 | 52900 | 53000 | 52900 | 2139 |
| 584 | 20240307 | 092400 | 5933711800 | 52900 | 52900 | 53000 | 52800 | 2671 |
| 585 | 20240307 | 092300 | 5792420600 | 52900 | 52900 | 53000 | 52800 | 1304 |
| 586 | 20240307 | 092200 | 5723428600 | 52900 | 52800 | 53000 | 52800 | 4009 |
| 587 | 20240307 | 092100 | 5511466600 | 52800 | 52900 | 53000 | 52800 | 3656 |
| 588 | 20240307 | 092000 | 5318054800 | 52900 | 52900 | 53000 | 52900 | 4196 |
| 589 | 20240307 | 091900 | 5096083100 | 52900 | 52900 | 53000 | 52900 | 5030 |
| 590 | 20240307 | 091800 | 4829964000 | 53000 | 53000 | 53000 | 52900 | 2160 |
| 591 | 20240307 | 091700 | 4715535500 | 53000 | 53000 | 53100 | 53000 | 4155 |
| 592 | 20240307 | 091600 | 4495315200 | 53100 | 53100 | 53100 | 53000 | 3271 |
| 593 | 20240307 | 091500 | 4321922600 | 53000 | 53100 | 53200 | 53000 | 8585 |
| 594 | 20240307 | 091400 | 3866299500 | 53200 | 53100 | 53200 | 53000 | 5089 |
| 595 | 20240307 | 091300 | 3596077600 | 53100 | 53000 | 53200 | 53000 | 2058 |
| 596 | 20240307 | 091200 | 3486837100 | 53100 | 53000 | 53100 | 53000 | 5437 |
| 597 | 20240307 | 091100 | 3198316400 | 53000 | 53000 | 53100 | 53000 | 4504 |
| 598 | 20240307 | 091000 | 2959576400 | 53000 | 53200 | 53200 | 53000 | 4912 |
| 599 | 20240307 | 090900 | 2698919500 | 53200 | 53400 | 53400 | 53200 | 11937 |
| 600 | 20240307 | 090800 | 2063160200 | 53400 | 53400 | 53400 | 53300 | 3168 |
| 601 | 20240307 | 090700 | 1894072200 | 53300 | 53400 | 53400 | 53300 | 2591 |
| 602 | 20240307 | 090600 | 1755925700 | 53400 | 53300 | 53400 | 53300 | 2980 |
| 603 | 20240307 | 090500 | 1596962900 | 53300 | 53400 | 53500 | 53300 | 5472 |
| 604 | 20240307 | 090400 | 1304912500 | 53400 | 53500 | 53500 | 53300 | 2369 |
| 605 | 20240307 | 090300 | 1178419000 | 53500 | 53500 | 53600 | 53400 | 3352 |
| 606 | 20240307 | 090200 | 999172700 | 53600 | 53700 | 53800 | 53500 | 5261 |
| 607 | 20240307 | 090100 | 717251200 | 53800 | 54000 | 54000 | 53700 | 2849 |
| 608 | 20240307 | 090000 | 563889200 | 53900 | 54100 | 54100 | 53800 | 10184 |