32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 3 | 20240307 | 190800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20240307 | 190700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20240307 | 190600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20240307 | 190500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20240307 | 190400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20240307 | 190300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20240307 | 190200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20240307 | 190100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20240307 | 190000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20240307 | 185900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20240307 | 185800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20240307 | 185700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20240307 | 185600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20240307 | 185500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20240307 | 185400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20240307 | 185300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20240307 | 185200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20240307 | 185100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20240307 | 185000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20240307 | 184900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20240307 | 184800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20240307 | 184700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20240307 | 184600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20240307 | 184500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20240307 | 184400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20240307 | 184300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20240307 | 184200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20240307 | 184100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20240307 | 184000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20240307 | 183900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 33 | 20240307 | 183800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20240307 | 183700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20240307 | 183600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20240307 | 183500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20240307 | 183400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20240307 | 183300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20240307 | 183200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20240307 | 183100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20240307 | 183000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20240307 | 182900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20240307 | 182800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20240307 | 182700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20240307 | 182600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20240307 | 182500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20240307 | 182400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20240307 | 182300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20240307 | 182200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20240307 | 182100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20240307 | 182000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20240307 | 181900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20240307 | 181800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20240307 | 181700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20240307 | 181600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20240307 | 181500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20240307 | 181400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20240307 | 181300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20240307 | 181200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20240307 | 181100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20240307 | 181000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20240307 | 180900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 63 | 20240307 | 180800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20240307 | 180700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20240307 | 180600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20240307 | 180500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20240307 | 180400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20240307 | 180300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20240307 | 180200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20240307 | 180100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20240307 | 180000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20240307 | 175900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20240307 | 175800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20240307 | 175700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20240307 | 175600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20240307 | 175500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20240307 | 175400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20240307 | 175300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20240307 | 175200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20240307 | 175100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20240307 | 175000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20240307 | 174900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20240307 | 174800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20240307 | 174700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20240307 | 174600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20240307 | 174500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20240307 | 174400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20240307 | 174300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20240307 | 174200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20240307 | 174100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20240307 | 174000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20240307 | 173900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 93 | 20240307 | 173800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20240307 | 173700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20240307 | 173600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20240307 | 173500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20240307 | 173400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20240307 | 173300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20240307 | 173200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20240307 | 173100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20240307 | 173000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20240307 | 172900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20240307 | 172800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20240307 | 172700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20240307 | 172600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20240307 | 172500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20240307 | 172400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20240307 | 172300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20240307 | 172200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20240307 | 172100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20240307 | 172000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20240307 | 171900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20240307 | 171800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20240307 | 171700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20240307 | 171600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20240307 | 171500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20240307 | 171400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20240307 | 171300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20240307 | 171200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20240307 | 171100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20240307 | 171000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20240307 | 170900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 123 | 20240307 | 170800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20240307 | 170700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20240307 | 170600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20240307 | 170500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20240307 | 170400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20240307 | 170300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20240307 | 170200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20240307 | 170100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20240307 | 170000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20240307 | 165900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20240307 | 165800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20240307 | 165700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20240307 | 165600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20240307 | 165500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20240307 | 165400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20240307 | 165300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20240307 | 165200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20240307 | 165100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20240307 | 165000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20240307 | 164900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20240307 | 164800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20240307 | 164700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20240307 | 164600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20240307 | 164500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20240307 | 164400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20240307 | 164300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20240307 | 164200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20240307 | 164100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20240307 | 164000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20240307 | 163900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 153 | 20240307 | 163800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20240307 | 163700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20240307 | 163600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20240307 | 163500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20240307 | 163400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20240307 | 163300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20240307 | 163200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20240307 | 163100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20240307 | 163000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20240307 | 162900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20240307 | 162800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20240307 | 162700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20240307 | 162600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20240307 | 162500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20240307 | 162400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20240307 | 162300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20240307 | 162200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20240307 | 162100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20240307 | 162000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20240307 | 161900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20240307 | 161800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20240307 | 161700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20240307 | 161600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20240307 | 161500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20240307 | 161400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20240307 | 161300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20240307 | 161200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20240307 | 161100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20240307 | 161000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20240307 | 160900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 183 | 20240307 | 160800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20240307 | 160700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20240307 | 160600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20240307 | 160500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20240307 | 160400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20240307 | 160300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20240307 | 160200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20240307 | 160100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20240307 | 160000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20240307 | 155900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20240307 | 155800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20240307 | 155700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20240307 | 155600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20240307 | 155500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20240307 | 155400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20240307 | 155300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20240307 | 155200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20240307 | 155100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20240307 | 155000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20240307 | 154900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20240307 | 154800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20240307 | 154700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20240307 | 154600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20240307 | 154500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20240307 | 154400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20240307 | 154300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20240307 | 154200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20240307 | 154100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20240307 | 154000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20240307 | 153900 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 213 | 20240307 | 153800 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20240307 | 153700 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20240307 | 153600 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20240307 | 153500 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20240307 | 153400 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20240307 | 153300 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20240307 | 153200 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20240307 | 153100 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20240307 | 153000 | 7824361900 | 67000 | 67000 | 67000 | 67000 | 2359 |
| 222 | 20240307 | 152900 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 223 | 20240307 | 152800 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 224 | 20240307 | 152700 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 225 | 20240307 | 152600 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 226 | 20240307 | 152500 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 227 | 20240307 | 152400 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 228 | 20240307 | 152300 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 229 | 20240307 | 152200 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 230 | 20240307 | 152100 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 231 | 20240307 | 152000 | 7666308900 | 67100 | 67100 | 67100 | 67100 | 0 |
| 232 | 20240307 | 151900 | 7666308900 | 67100 | 67200 | 67400 | 67100 | 236 |
| 233 | 20240307 | 151800 | 7650459900 | 67200 | 67200 | 67200 | 67100 | 85 |
| 234 | 20240307 | 151700 | 7644753200 | 67200 | 67200 | 67300 | 67200 | 93 |
| 235 | 20240307 | 151600 | 7638502400 | 67300 | 67300 | 67300 | 67300 | 125 |
| 236 | 20240307 | 151500 | 7630089900 | 67200 | 67200 | 67300 | 67200 | 262 |
| 237 | 20240307 | 151400 | 7612469300 | 67200 | 67200 | 67300 | 67200 | 192 |
| 238 | 20240307 | 151300 | 7599566200 | 67100 | 67300 | 67300 | 67100 | 369 |
| 239 | 20240307 | 151200 | 7574768800 | 67300 | 67100 | 67300 | 67100 | 32 |
| 240 | 20240307 | 151100 | 7572618100 | 67100 | 67200 | 67200 | 67100 | 176 |
| 241 | 20240307 | 151000 | 7560802100 | 67100 | 67200 | 67200 | 67100 | 121 |
| 242 | 20240307 | 150900 | 7552682600 | 67200 | 67100 | 67200 | 67000 | 216 |
| 243 | 20240307 | 150800 | 7538194400 | 67000 | 67300 | 67300 | 67000 | 537 |
| 244 | 20240307 | 150700 | 7502149400 | 67200 | 67300 | 67300 | 67200 | 6 |
| 245 | 20240307 | 150600 | 7501746100 | 67300 | 67200 | 67300 | 67100 | 46 |
| 246 | 20240307 | 150500 | 7498653300 | 67200 | 67200 | 67200 | 67200 | 5 |
| 247 | 20240307 | 150400 | 7498317300 | 67100 | 67200 | 67300 | 67100 | 55 |
| 248 | 20240307 | 150300 | 7494621300 | 67200 | 67100 | 67200 | 67100 | 31 |
| 249 | 20240307 | 150200 | 7492539000 | 67100 | 67200 | 67200 | 67100 | 56 |
| 250 | 20240307 | 150100 | 7488778200 | 67200 | 67300 | 67300 | 67200 | 23 |
| 251 | 20240307 | 150000 | 7487231900 | 67200 | 67200 | 67200 | 67200 | 11 |
| 252 | 20240307 | 145900 | 7486492700 | 67200 | 67200 | 67300 | 67100 | 291 |
| 253 | 20240307 | 145800 | 7466953200 | 67100 | 67100 | 67300 | 67100 | 174 |
| 254 | 20240307 | 145700 | 7455254500 | 67100 | 67200 | 67300 | 67100 | 548 |
| 255 | 20240307 | 145600 | 7418473300 | 67200 | 67300 | 67300 | 67100 | 114 |
| 256 | 20240307 | 145500 | 7410821500 | 67100 | 67000 | 67200 | 67000 | 67 |
| 257 | 20240307 | 145400 | 7406326900 | 67000 | 67200 | 67200 | 67000 | 138 |
| 258 | 20240307 | 145300 | 7397072300 | 67300 | 67100 | 67300 | 67100 | 210 |
| 259 | 20240307 | 145200 | 7382964900 | 67100 | 67100 | 67200 | 67100 | 84 |
| 260 | 20240307 | 145100 | 7377328000 | 67100 | 67100 | 67100 | 67100 | 95 |
| 261 | 20240307 | 145000 | 7370953500 | 67100 | 67000 | 67100 | 67000 | 173 |
| 262 | 20240307 | 144900 | 7359362400 | 67000 | 67000 | 67100 | 67000 | 117 |
| 263 | 20240307 | 144800 | 7351522900 | 67100 | 67000 | 67100 | 67000 | 40 |
| 264 | 20240307 | 144700 | 7348840800 | 67000 | 67100 | 67100 | 67000 | 149 |
| 265 | 20240307 | 144600 | 7338849500 | 67100 | 67100 | 67200 | 67100 | 37 |
| 266 | 20240307 | 144500 | 7336366300 | 67100 | 67100 | 67100 | 66900 | 45 |
| 267 | 20240307 | 144400 | 7333351900 | 67100 | 67000 | 67100 | 66900 | 183 |
| 268 | 20240307 | 144300 | 7321100800 | 67000 | 66900 | 67000 | 66900 | 49 |
| 269 | 20240307 | 144200 | 7317819400 | 66900 | 66900 | 67000 | 66800 | 95 |
| 270 | 20240307 | 144100 | 7311463900 | 66800 | 67000 | 67100 | 66800 | 669 |
| 271 | 20240307 | 144000 | 7266697300 | 67000 | 67000 | 67000 | 67000 | 88 |
| 272 | 20240307 | 143900 | 7260801300 | 67000 | 67000 | 67100 | 67000 | 170 |
| 273 | 20240307 | 143800 | 7249410700 | 67000 | 67200 | 67200 | 67000 | 68 |
| 274 | 20240307 | 143700 | 7244850300 | 67100 | 67100 | 67200 | 67000 | 98 |
| 275 | 20240307 | 143600 | 7238274000 | 67000 | 67000 | 67100 | 67000 | 141 |
| 276 | 20240307 | 143500 | 7228826500 | 67000 | 66900 | 67000 | 66900 | 212 |
| 277 | 20240307 | 143400 | 7214635500 | 66900 | 66900 | 66900 | 66900 | 147 |
| 278 | 20240307 | 143300 | 7204801200 | 67000 | 66900 | 67000 | 66900 | 72 |
| 279 | 20240307 | 143200 | 7199982200 | 67000 | 66800 | 67000 | 66800 | 145 |
| 280 | 20240307 | 143100 | 7190280700 | 66900 | 66900 | 66900 | 66800 | 69 |
| 281 | 20240307 | 143000 | 7185671100 | 66900 | 66900 | 67000 | 66900 | 178 |
| 282 | 20240307 | 142900 | 7173762800 | 66900 | 66900 | 66900 | 66800 | 751 |
| 283 | 20240307 | 142800 | 7123581200 | 66800 | 66900 | 67000 | 66800 | 315 |
| 284 | 20240307 | 142700 | 7102513300 | 66900 | 67000 | 67000 | 66900 | 207 |
| 285 | 20240307 | 142600 | 7088662500 | 66900 | 66900 | 67000 | 66800 | 243 |
| 286 | 20240307 | 142500 | 7072414600 | 66900 | 67100 | 67200 | 66900 | 1637 |
| 287 | 20240307 | 142400 | 6962786600 | 67000 | 67000 | 67100 | 67000 | 42 |
| 288 | 20240307 | 142300 | 6959971500 | 67000 | 67200 | 67200 | 67000 | 363 |
| 289 | 20240307 | 142200 | 6935625500 | 67200 | 67100 | 67200 | 67000 | 160 |
| 290 | 20240307 | 142100 | 6924887800 | 67000 | 67100 | 67100 | 67000 | 133 |
| 291 | 20240307 | 142000 | 6915974300 | 67000 | 67000 | 67100 | 67000 | 118 |
| 292 | 20240307 | 141900 | 6908059600 | 67000 | 67000 | 67100 | 67000 | 213 |
| 293 | 20240307 | 141800 | 6893788100 | 67000 | 67100 | 67100 | 67000 | 68 |
| 294 | 20240307 | 141700 | 6889227600 | 67100 | 67100 | 67100 | 67000 | 192 |
| 295 | 20240307 | 141600 | 6876348500 | 67000 | 67100 | 67100 | 67000 | 434 |
| 296 | 20240307 | 141500 | 6847261900 | 67200 | 67100 | 67200 | 67100 | 81 |
| 297 | 20240307 | 141400 | 6841821400 | 67000 | 67200 | 67200 | 67000 | 340 |
| 298 | 20240307 | 141300 | 6819025500 | 67200 | 67200 | 67200 | 67100 | 179 |
| 299 | 20240307 | 141200 | 6807013200 | 67200 | 67100 | 67200 | 67100 | 76 |
| 300 | 20240307 | 141100 | 6801908000 | 67100 | 67100 | 67100 | 67100 | 207 |
| 301 | 20240307 | 141000 | 6788018300 | 67100 | 67100 | 67300 | 67100 | 115 |
| 302 | 20240307 | 140900 | 6780296600 | 67100 | 67200 | 67300 | 67100 | 277 |
| 303 | 20240307 | 140800 | 6761683300 | 67200 | 67200 | 67200 | 67100 | 138 |
| 304 | 20240307 | 140700 | 6752416400 | 67100 | 67200 | 67200 | 67100 | 231 |
| 305 | 20240307 | 140600 | 6736915700 | 67100 | 67100 | 67200 | 67000 | 116 |
| 306 | 20240307 | 140500 | 6729133300 | 67100 | 67100 | 67100 | 67100 | 141 |
| 307 | 20240307 | 140400 | 6719672200 | 67000 | 67000 | 67300 | 67000 | 103 |
| 308 | 20240307 | 140300 | 6712763500 | 67100 | 67000 | 67100 | 67000 | 114 |
| 309 | 20240307 | 140200 | 6705122200 | 67000 | 67100 | 67100 | 67000 | 20 |
| 310 | 20240307 | 140100 | 6703780500 | 67000 | 67100 | 67100 | 67000 | 368 |
| 311 | 20240307 | 140000 | 6679092000 | 67100 | 67300 | 67300 | 67100 | 733 |
| 312 | 20240307 | 135900 | 6629788700 | 67300 | 67300 | 67400 | 67300 | 94 |
| 313 | 20240307 | 135800 | 6623460300 | 67300 | 67300 | 67300 | 67200 | 56 |
| 314 | 20240307 | 135700 | 6619692900 | 67200 | 67300 | 67400 | 67200 | 137 |
| 315 | 20240307 | 135600 | 6610479900 | 67400 | 67400 | 67400 | 67300 | 19 |
| 316 | 20240307 | 135500 | 6609199600 | 67400 | 67400 | 67400 | 67200 | 141 |
| 317 | 20240307 | 135400 | 6599717800 | 67100 | 67200 | 67200 | 67100 | 153 |
| 318 | 20240307 | 135300 | 6589443900 | 67200 | 67100 | 67200 | 67100 | 45 |
| 319 | 20240307 | 135200 | 6586423000 | 67000 | 67100 | 67100 | 67000 | 144 |
| 320 | 20240307 | 135100 | 6576761800 | 67100 | 67100 | 67100 | 67000 | 331 |
| 321 | 20240307 | 135000 | 6554570800 | 67100 | 67400 | 67400 | 67100 | 28 |
| 322 | 20240307 | 134900 | 6552688300 | 67400 | 67100 | 67500 | 67000 | 2186 |
| 323 | 20240307 | 134800 | 6406196100 | 67100 | 67100 | 67100 | 67000 | 270 |
| 324 | 20240307 | 134700 | 6388081600 | 67100 | 67300 | 67300 | 67000 | 1800 |
| 325 | 20240307 | 134600 | 6267269600 | 67300 | 67300 | 67400 | 67300 | 26 |
| 326 | 20240307 | 134500 | 6265519300 | 67300 | 67300 | 67400 | 67300 | 220 |
| 327 | 20240307 | 134400 | 6250713200 | 67400 | 67300 | 67400 | 67300 | 40 |
| 328 | 20240307 | 134300 | 6248020400 | 67700 | 67400 | 67700 | 67300 | 57 |
| 329 | 20240307 | 134200 | 6244180300 | 67400 | 67400 | 67400 | 67400 | 215 |
| 330 | 20240307 | 134100 | 6229689300 | 67500 | 67400 | 67500 | 67400 | 95 |
| 331 | 20240307 | 134000 | 6223280800 | 67500 | 67400 | 67500 | 67400 | 61 |
| 332 | 20240307 | 133900 | 6219168300 | 67400 | 67500 | 67500 | 67400 | 144 |
| 333 | 20240307 | 133800 | 6209461000 | 67600 | 67500 | 67600 | 67500 | 41 |
| 334 | 20240307 | 133700 | 6206693400 | 67600 | 67500 | 67600 | 67500 | 94 |
| 335 | 20240307 | 133600 | 6200347600 | 67500 | 67600 | 67600 | 67500 | 24 |
| 336 | 20240307 | 133500 | 6198727100 | 67500 | 67500 | 67600 | 67400 | 109 |
| 337 | 20240307 | 133400 | 6191373400 | 67400 | 67500 | 67500 | 67400 | 97 |
| 338 | 20240307 | 133300 | 6184834700 | 67600 | 67400 | 67600 | 67400 | 22 |
| 339 | 20240307 | 133200 | 6183351700 | 67400 | 67500 | 67600 | 67400 | 161 |
| 340 | 20240307 | 133100 | 6172499600 | 67400 | 67500 | 67500 | 67400 | 77 |
| 341 | 20240307 | 133000 | 6167309700 | 67500 | 67400 | 67500 | 67400 | 46 |
| 342 | 20240307 | 132900 | 6164204800 | 67400 | 67500 | 67500 | 67400 | 253 |
| 343 | 20240307 | 132800 | 6147142000 | 67500 | 67500 | 67500 | 67400 | 28 |
| 344 | 20240307 | 132700 | 6145254200 | 67500 | 67400 | 67500 | 67400 | 32 |
| 345 | 20240307 | 132600 | 6143094800 | 67400 | 67400 | 67500 | 67400 | 147 |
| 346 | 20240307 | 132500 | 6133183500 | 67400 | 67500 | 67500 | 67400 | 45 |
| 347 | 20240307 | 132400 | 6130148000 | 67400 | 67500 | 67500 | 67400 | 109 |
| 348 | 20240307 | 132300 | 6122792400 | 67500 | 67700 | 67700 | 67500 | 25 |
| 349 | 20240307 | 132200 | 6121102800 | 67700 | 67400 | 67700 | 67400 | 86 |
| 350 | 20240307 | 132100 | 6115294300 | 67500 | 67600 | 67600 | 67500 | 104 |
| 351 | 20240307 | 132000 | 6108270300 | 67600 | 67500 | 67600 | 67400 | 413 |
| 352 | 20240307 | 131900 | 6080388800 | 67600 | 67600 | 67600 | 67600 | 5 |
| 353 | 20240307 | 131800 | 6080050800 | 67500 | 67500 | 67500 | 67500 | 25 |
| 354 | 20240307 | 131700 | 6078363300 | 67500 | 67500 | 67600 | 67500 | 119 |
| 355 | 20240307 | 131600 | 6070330300 | 67500 | 67500 | 67600 | 67500 | 81 |
| 356 | 20240307 | 131500 | 6064860900 | 67500 | 67500 | 67500 | 67500 | 34 |
| 357 | 20240307 | 131400 | 6062565900 | 67500 | 67500 | 67600 | 67500 | 173 |
| 358 | 20240307 | 131300 | 6050887200 | 67500 | 67400 | 67500 | 67400 | 148 |
| 359 | 20240307 | 131200 | 6040910400 | 67500 | 67400 | 67500 | 67400 | 52 |
| 360 | 20240307 | 131100 | 6037404800 | 67400 | 67300 | 67400 | 67300 | 139 |
| 361 | 20240307 | 131000 | 6028049000 | 67400 | 67300 | 67400 | 67300 | 46 |
| 362 | 20240307 | 130900 | 6024949600 | 67300 | 67400 | 67400 | 67300 | 47 |
| 363 | 20240307 | 130800 | 6021784500 | 67500 | 67400 | 67500 | 67400 | 109 |
| 364 | 20240307 | 130700 | 6014437400 | 67400 | 67400 | 67400 | 67300 | 65 |
| 365 | 20240307 | 130600 | 6010058400 | 67300 | 67400 | 67400 | 67300 | 177 |
| 366 | 20240307 | 130500 | 5998142800 | 67300 | 67800 | 67800 | 67300 | 33 |
| 367 | 20240307 | 130400 | 5995917000 | 67700 | 67200 | 67800 | 67200 | 690 |
| 368 | 20240307 | 130300 | 5949404800 | 67200 | 67400 | 67400 | 67200 | 104 |
| 369 | 20240307 | 130200 | 5942412700 | 67400 | 67300 | 67400 | 67300 | 29 |
| 370 | 20240307 | 130100 | 5940459600 | 67300 | 67200 | 67400 | 67200 | 190 |
| 371 | 20240307 | 130000 | 5927678000 | 67300 | 67300 | 67400 | 67100 | 67 |
| 372 | 20240307 | 125900 | 5923171000 | 67100 | 67000 | 67300 | 67000 | 22 |
| 373 | 20240307 | 125800 | 5921692100 | 67400 | 67300 | 67400 | 67000 | 7493 |
| 374 | 20240307 | 125700 | 5418394200 | 67300 | 67300 | 67400 | 67300 | 165 |
| 375 | 20240307 | 125600 | 5407285200 | 67300 | 67300 | 67400 | 67300 | 69 |
| 376 | 20240307 | 125500 | 5402640700 | 67300 | 67300 | 67400 | 67300 | 379 |
| 377 | 20240307 | 125400 | 5377107900 | 67400 | 67400 | 67400 | 67300 | 79 |
| 378 | 20240307 | 125300 | 5371785000 | 67300 | 67400 | 67900 | 67300 | 175 |
| 379 | 20240307 | 125200 | 5359991700 | 67300 | 67300 | 67300 | 67300 | 88 |
| 380 | 20240307 | 125100 | 5354069300 | 67300 | 67600 | 67600 | 67300 | 34 |
| 381 | 20240307 | 125000 | 5351779700 | 67700 | 67300 | 67700 | 67200 | 126 |
| 382 | 20240307 | 124900 | 5343301100 | 67300 | 67400 | 67400 | 67300 | 80 |
| 383 | 20240307 | 124800 | 5337916600 | 67500 | 67400 | 67500 | 67300 | 74 |
| 384 | 20240307 | 124700 | 5332935800 | 67500 | 67400 | 67500 | 67300 | 46 |
| 385 | 20240307 | 124600 | 5329837000 | 67300 | 67400 | 67400 | 67300 | 96 |
| 386 | 20240307 | 124500 | 5323373800 | 67300 | 67400 | 67400 | 67300 | 121 |
| 387 | 20240307 | 124400 | 5315226400 | 67300 | 67300 | 67400 | 67300 | 316 |
| 388 | 20240307 | 124300 | 5293945100 | 67400 | 67400 | 67400 | 67300 | 82 |
| 389 | 20240307 | 124200 | 5288424100 | 67300 | 67400 | 67400 | 67300 | 66 |
| 390 | 20240307 | 124100 | 5283979000 | 67300 | 67400 | 67800 | 67300 | 46 |
| 391 | 20240307 | 124000 | 5280877100 | 67300 | 67500 | 67500 | 67300 | 365 |
| 392 | 20240307 | 123900 | 5256286400 | 67500 | 67500 | 67600 | 67400 | 146 |
| 393 | 20240307 | 123800 | 5246430700 | 67600 | 67500 | 67600 | 67500 | 82 |
| 394 | 20240307 | 123700 | 5240895200 | 67500 | 67600 | 67700 | 67500 | 645 |
| 395 | 20240307 | 123600 | 5197299300 | 67700 | 67600 | 67700 | 67600 | 3 |
| 396 | 20240307 | 123500 | 5197096300 | 67700 | 67600 | 67700 | 67600 | 135 |
| 397 | 20240307 | 123400 | 5187969700 | 67800 | 67600 | 67800 | 67500 | 52 |
| 398 | 20240307 | 123300 | 5184456200 | 67500 | 67600 | 67600 | 67500 | 185 |
| 399 | 20240307 | 123200 | 5171964200 | 67600 | 67600 | 67800 | 67600 | 71 |
| 400 | 20240307 | 123100 | 5167163500 | 67600 | 67600 | 67700 | 67500 | 81 |
| 401 | 20240307 | 123000 | 5161688900 | 67600 | 67600 | 67600 | 67500 | 95 |
| 402 | 20240307 | 122900 | 5155267100 | 67500 | 67700 | 67700 | 67500 | 53 |
| 403 | 20240307 | 122800 | 5151685800 | 67700 | 67600 | 67700 | 67600 | 6 |
| 404 | 20240307 | 122700 | 5151280100 | 67600 | 67700 | 67800 | 67600 | 169 |
| 405 | 20240307 | 122600 | 5139845800 | 67600 | 67500 | 67600 | 67500 | 55 |
| 406 | 20240307 | 122500 | 5136130800 | 67500 | 67600 | 67600 | 67300 | 52 |
| 407 | 20240307 | 122400 | 5132626100 | 67400 | 67500 | 67500 | 67400 | 300 |
| 408 | 20240307 | 122300 | 5112388100 | 67500 | 67400 | 67500 | 67300 | 355 |
| 409 | 20240307 | 122200 | 5088481600 | 67300 | 67500 | 67500 | 67300 | 120 |
| 410 | 20240307 | 122100 | 5080395400 | 67400 | 67300 | 67500 | 67300 | 126 |
| 411 | 20240307 | 122000 | 5071904600 | 67300 | 67500 | 67500 | 67300 | 54 |
| 412 | 20240307 | 121900 | 5068266500 | 67600 | 67500 | 67600 | 67400 | 179 |
| 413 | 20240307 | 121800 | 5056189400 | 67400 | 67400 | 67500 | 67300 | 257 |
| 414 | 20240307 | 121700 | 5038864900 | 67400 | 67500 | 67500 | 67400 | 26 |
| 415 | 20240307 | 121600 | 5037111800 | 67400 | 67400 | 67500 | 67400 | 56 |
| 416 | 20240307 | 121500 | 5033336400 | 67300 | 67400 | 67400 | 67300 | 154 |
| 417 | 20240307 | 121400 | 5022958900 | 67400 | 67500 | 67500 | 67400 | 180 |
| 418 | 20240307 | 121300 | 5010816900 | 67400 | 67400 | 67400 | 67400 | 19 |
| 419 | 20240307 | 121200 | 5009536300 | 67400 | 67400 | 67500 | 67300 | 637 |
| 420 | 20240307 | 121100 | 4966628500 | 67400 | 67400 | 67500 | 67400 | 126 |
| 421 | 20240307 | 121000 | 4958135100 | 67400 | 67500 | 67500 | 67400 | 321 |
| 422 | 20240307 | 120900 | 4936489100 | 67400 | 67500 | 67500 | 67400 | 380 |
| 423 | 20240307 | 120800 | 4910869400 | 67500 | 67500 | 67500 | 67500 | 132 |
| 424 | 20240307 | 120700 | 4901959400 | 67400 | 67500 | 67500 | 67400 | 300 |
| 425 | 20240307 | 120600 | 4881712100 | 67500 | 67500 | 67600 | 67500 | 247 |
| 426 | 20240307 | 120500 | 4865038600 | 67800 | 67600 | 67800 | 67600 | 94 |
| 427 | 20240307 | 120400 | 4858682700 | 67500 | 67600 | 67800 | 67500 | 81 |
| 428 | 20240307 | 120300 | 4853204100 | 67500 | 67500 | 67500 | 67500 | 47 |
| 429 | 20240307 | 120200 | 4850031600 | 67600 | 67700 | 67700 | 67600 | 94 |
| 430 | 20240307 | 120100 | 4843676500 | 67500 | 67800 | 67800 | 67500 | 95 |
| 431 | 20240307 | 120000 | 4837258200 | 67500 | 67900 | 67900 | 67500 | 74 |
| 432 | 20240307 | 115900 | 4832252500 | 67600 | 67500 | 67900 | 67400 | 209 |
| 433 | 20240307 | 115800 | 4818143500 | 67500 | 67500 | 67600 | 67500 | 349 |
| 434 | 20240307 | 115700 | 4794585500 | 67600 | 67700 | 67700 | 67600 | 161 |
| 435 | 20240307 | 115600 | 4783696000 | 67700 | 67700 | 67700 | 67500 | 156 |
| 436 | 20240307 | 115500 | 4773155000 | 67500 | 67600 | 67700 | 67500 | 514 |
| 437 | 20240307 | 115400 | 4738453200 | 67700 | 67700 | 67700 | 67600 | 458 |
| 438 | 20240307 | 115300 | 4707485300 | 67700 | 67900 | 67900 | 67700 | 286 |
| 439 | 20240307 | 115200 | 4688114700 | 68000 | 67900 | 68000 | 67700 | 101 |
| 440 | 20240307 | 115100 | 4681255300 | 67800 | 67800 | 67800 | 67700 | 105 |
| 441 | 20240307 | 115000 | 4674144200 | 67800 | 68000 | 68000 | 67700 | 124 |
| 442 | 20240307 | 114900 | 4665741100 | 67700 | 67700 | 67800 | 67700 | 49 |
| 443 | 20240307 | 114800 | 4662423700 | 67700 | 67700 | 68000 | 67700 | 128 |
| 444 | 20240307 | 114700 | 4653743100 | 67600 | 67800 | 67800 | 67600 | 200 |
| 445 | 20240307 | 114600 | 4640199500 | 67800 | 67800 | 67800 | 67700 | 101 |
| 446 | 20240307 | 114500 | 4633360400 | 67800 | 67700 | 67800 | 67600 | 159 |
| 447 | 20240307 | 114400 | 4622581100 | 67700 | 67700 | 67800 | 67600 | 135 |
| 448 | 20240307 | 114300 | 4613449900 | 67600 | 67600 | 67700 | 67600 | 155 |
| 449 | 20240307 | 114200 | 4602971000 | 67600 | 67600 | 67700 | 67600 | 34 |
| 450 | 20240307 | 114100 | 4600671300 | 67600 | 67700 | 67700 | 67600 | 403 |
| 451 | 20240307 | 114000 | 4573418200 | 67800 | 67700 | 67800 | 67700 | 60 |
| 452 | 20240307 | 113900 | 4569355700 | 67700 | 67700 | 67800 | 67600 | 112 |
| 453 | 20240307 | 113800 | 4561774700 | 67600 | 67800 | 67800 | 67600 | 574 |
| 454 | 20240307 | 113700 | 4522924600 | 67800 | 67900 | 67900 | 67800 | 363 |
| 455 | 20240307 | 113600 | 4498291200 | 68000 | 68000 | 68000 | 68000 | 85 |
| 456 | 20240307 | 113500 | 4492511200 | 68000 | 68000 | 68000 | 68000 | 59 |
| 457 | 20240307 | 113400 | 4488499200 | 67900 | 68000 | 68000 | 67900 | 104 |
| 458 | 20240307 | 113300 | 4481437100 | 67900 | 67900 | 67900 | 67900 | 66 |
| 459 | 20240307 | 113200 | 4476955700 | 67900 | 68000 | 68100 | 67900 | 58 |
| 460 | 20240307 | 113100 | 4473014400 | 67900 | 67900 | 68000 | 67900 | 79 |
| 461 | 20240307 | 113000 | 4467650100 | 67900 | 67800 | 67900 | 67800 | 182 |
| 462 | 20240307 | 112900 | 4455300100 | 67800 | 67800 | 67900 | 67800 | 97 |
| 463 | 20240307 | 112800 | 4448722900 | 67800 | 67900 | 67900 | 67800 | 196 |
| 464 | 20240307 | 112700 | 4435432300 | 67800 | 67800 | 67800 | 67800 | 35 |
| 465 | 20240307 | 112600 | 4433059300 | 67800 | 67800 | 67800 | 67800 | 20 |
| 466 | 20240307 | 112500 | 4431703300 | 67800 | 67900 | 67900 | 67800 | 213 |
| 467 | 20240307 | 112400 | 4417260300 | 67700 | 67700 | 67700 | 67700 | 47 |
| 468 | 20240307 | 112300 | 4414078400 | 67700 | 67700 | 67900 | 67700 | 120 |
| 469 | 20240307 | 112200 | 4405943000 | 67800 | 67900 | 67900 | 67700 | 91 |
| 470 | 20240307 | 112100 | 4399774500 | 68000 | 67900 | 68000 | 67700 | 146 |
| 471 | 20240307 | 112000 | 4389883900 | 67800 | 67900 | 67900 | 67800 | 360 |
| 472 | 20240307 | 111900 | 4365474900 | 67900 | 67900 | 68100 | 67900 | 194 |
| 473 | 20240307 | 111800 | 4352291800 | 67900 | 68000 | 68000 | 67900 | 51 |
| 474 | 20240307 | 111700 | 4348827300 | 68100 | 68000 | 68100 | 67900 | 99 |
| 475 | 20240307 | 111600 | 4342102600 | 68100 | 68000 | 68100 | 67900 | 76 |
| 476 | 20240307 | 111500 | 4336940500 | 68200 | 68000 | 68200 | 67900 | 225 |
| 477 | 20240307 | 111400 | 4321643100 | 68000 | 67900 | 68000 | 67900 | 31 |
| 478 | 20240307 | 111300 | 4319536200 | 67900 | 67800 | 67900 | 67800 | 187 |
| 479 | 20240307 | 111200 | 4306846800 | 67800 | 67800 | 67900 | 67800 | 117 |
| 480 | 20240307 | 111100 | 4298913700 | 67800 | 67700 | 67800 | 67700 | 43 |
| 481 | 20240307 | 111000 | 4296000900 | 67800 | 67800 | 67800 | 67700 | 202 |
| 482 | 20240307 | 110900 | 4282313000 | 67900 | 67800 | 67900 | 67800 | 80 |
| 483 | 20240307 | 110800 | 4276885600 | 67800 | 67800 | 67800 | 67800 | 25 |
| 484 | 20240307 | 110700 | 4275190600 | 67800 | 67900 | 68000 | 67800 | 92 |
| 485 | 20240307 | 110600 | 4268945700 | 67800 | 67800 | 67900 | 67800 | 148 |
| 486 | 20240307 | 110500 | 4258908900 | 67900 | 67900 | 68000 | 67800 | 75 |
| 487 | 20240307 | 110400 | 4253816300 | 67800 | 68100 | 68100 | 67700 | 155 |
| 488 | 20240307 | 110300 | 4243297200 | 68100 | 68000 | 68100 | 67700 | 544 |
| 489 | 20240307 | 110200 | 4206419700 | 67900 | 67900 | 67900 | 67800 | 153 |
| 490 | 20240307 | 110100 | 4196041400 | 67900 | 68000 | 68100 | 67800 | 55 |
| 491 | 20240307 | 110000 | 4192310800 | 67900 | 67900 | 68100 | 67900 | 158 |
| 492 | 20240307 | 105900 | 4181581900 | 67800 | 67800 | 68200 | 67800 | 100 |
| 493 | 20240307 | 105800 | 4174784600 | 67800 | 68000 | 68000 | 67800 | 470 |
| 494 | 20240307 | 105700 | 4142883200 | 68000 | 68000 | 68000 | 67900 | 202 |
| 495 | 20240307 | 105600 | 4129157500 | 67900 | 68100 | 68200 | 67900 | 234 |
| 496 | 20240307 | 105500 | 4113246900 | 67900 | 68100 | 68100 | 67900 | 237 |
| 497 | 20240307 | 105400 | 4097126800 | 68100 | 68000 | 68100 | 67900 | 173 |
| 498 | 20240307 | 105300 | 4085363400 | 68200 | 68000 | 68200 | 68000 | 76 |
| 499 | 20240307 | 105200 | 4080194500 | 67900 | 68000 | 68000 | 67900 | 25 |
| 500 | 20240307 | 105100 | 4078495300 | 67900 | 67900 | 68000 | 67900 | 170 |
| 501 | 20240307 | 105000 | 4066943400 | 67900 | 67900 | 68100 | 67900 | 1291 |
| 502 | 20240307 | 104900 | 3979257300 | 67900 | 68200 | 68200 | 67900 | 1243 |
| 503 | 20240307 | 104800 | 3894788600 | 68000 | 68300 | 68300 | 68000 | 286 |
| 504 | 20240307 | 104700 | 3875308300 | 68300 | 68300 | 68400 | 68100 | 60 |
| 505 | 20240307 | 104600 | 3871214700 | 68300 | 68200 | 68300 | 68100 | 205 |
| 506 | 20240307 | 104500 | 3857238600 | 68300 | 68300 | 68400 | 68100 | 286 |
| 507 | 20240307 | 104400 | 3837734600 | 68200 | 68200 | 68400 | 68100 | 292 |
| 508 | 20240307 | 104300 | 3817818700 | 68100 | 68300 | 68400 | 68000 | 1322 |
| 509 | 20240307 | 104200 | 3727683800 | 68400 | 68400 | 68800 | 68300 | 375 |
| 510 | 20240307 | 104100 | 3702020700 | 68500 | 68700 | 68700 | 68400 | 204 |
| 511 | 20240307 | 104000 | 3688030700 | 68700 | 68500 | 68700 | 68500 | 145 |
| 512 | 20240307 | 103900 | 3678097300 | 68500 | 68700 | 68800 | 68500 | 165 |
| 513 | 20240307 | 103800 | 3666784800 | 68700 | 68700 | 68700 | 68700 | 140 |
| 514 | 20240307 | 103700 | 3657166800 | 68500 | 68200 | 68500 | 68200 | 357 |
| 515 | 20240307 | 103600 | 3632794000 | 68200 | 68300 | 68300 | 68200 | 264 |
| 516 | 20240307 | 103500 | 3614783000 | 68200 | 68300 | 68300 | 68200 | 247 |
| 517 | 20240307 | 103400 | 3597922300 | 68200 | 68400 | 68400 | 68200 | 206 |
| 518 | 20240307 | 103300 | 3583858800 | 68400 | 68500 | 68500 | 68400 | 132 |
| 519 | 20240307 | 103200 | 3574825000 | 68500 | 68500 | 68700 | 68400 | 178 |
| 520 | 20240307 | 103100 | 3562629700 | 68500 | 68700 | 68900 | 68500 | 1181 |
| 521 | 20240307 | 103000 | 3481544900 | 68600 | 68400 | 68600 | 68400 | 84 |
| 522 | 20240307 | 102900 | 3475788500 | 68200 | 68300 | 68300 | 68000 | 2121 |
| 523 | 20240307 | 102800 | 3331487400 | 68500 | 68700 | 68700 | 68300 | 505 |
| 524 | 20240307 | 102700 | 3296906100 | 68500 | 68700 | 68700 | 68500 | 93 |
| 525 | 20240307 | 102600 | 3290535400 | 68900 | 69000 | 69000 | 68700 | 689 |
| 526 | 20240307 | 102500 | 3243094800 | 69000 | 69000 | 69000 | 68900 | 125 |
| 527 | 20240307 | 102400 | 3234475800 | 68900 | 69000 | 69000 | 68900 | 67 |
| 528 | 20240307 | 102300 | 3229853000 | 68800 | 69100 | 69200 | 68800 | 655 |
| 529 | 20240307 | 102200 | 3184701500 | 69200 | 68900 | 69200 | 68800 | 418 |
| 530 | 20240307 | 102100 | 3155836900 | 68900 | 68900 | 68900 | 68700 | 199 |
| 531 | 20240307 | 102000 | 3142127800 | 68900 | 69100 | 69100 | 68900 | 533 |
| 532 | 20240307 | 101900 | 3105337100 | 69000 | 69000 | 69000 | 68900 | 442 |
| 533 | 20240307 | 101800 | 3074841000 | 69000 | 68900 | 69000 | 68800 | 583 |
| 534 | 20240307 | 101700 | 3034679800 | 68800 | 68600 | 68900 | 68500 | 679 |
| 535 | 20240307 | 101600 | 2988018100 | 68400 | 68400 | 68600 | 68400 | 347 |
| 536 | 20240307 | 101500 | 2964272200 | 68300 | 68000 | 68300 | 67900 | 374 |
| 537 | 20240307 | 101400 | 2938786100 | 67900 | 68200 | 68200 | 67900 | 314 |
| 538 | 20240307 | 101300 | 2917455500 | 68000 | 68000 | 68100 | 67900 | 448 |
| 539 | 20240307 | 101200 | 2887004400 | 67800 | 68000 | 68200 | 67800 | 887 |
| 540 | 20240307 | 101100 | 2826733100 | 68100 | 68100 | 68200 | 67900 | 383 |
| 541 | 20240307 | 101000 | 2800658200 | 67800 | 67800 | 68000 | 67800 | 388 |
| 542 | 20240307 | 100900 | 2774315500 | 67600 | 67600 | 67700 | 67500 | 547 |
| 543 | 20240307 | 100800 | 2737347400 | 67600 | 67700 | 67900 | 67600 | 849 |
| 544 | 20240307 | 100700 | 2679913500 | 67900 | 67800 | 67900 | 67500 | 712 |
| 545 | 20240307 | 100600 | 2631665600 | 67800 | 67500 | 67800 | 67400 | 212 |
| 546 | 20240307 | 100500 | 2617376000 | 67400 | 67600 | 67600 | 67300 | 458 |
| 547 | 20240307 | 100400 | 2586471600 | 67500 | 67600 | 68000 | 67500 | 242 |
| 548 | 20240307 | 100300 | 2570105700 | 67800 | 67600 | 67800 | 67500 | 810 |
| 549 | 20240307 | 100200 | 2515311300 | 67600 | 67600 | 67600 | 67500 | 346 |
| 550 | 20240307 | 100100 | 2491928900 | 67600 | 67700 | 67800 | 67500 | 539 |
| 551 | 20240307 | 100000 | 2455514600 | 67800 | 68100 | 68100 | 67800 | 214 |
| 552 | 20240307 | 095900 | 2440979200 | 68100 | 67500 | 68100 | 67500 | 1177 |
| 553 | 20240307 | 095800 | 2361085300 | 67500 | 67400 | 67500 | 67200 | 359 |
| 554 | 20240307 | 095700 | 2336915200 | 67400 | 67400 | 67500 | 67400 | 325 |
| 555 | 20240307 | 095600 | 2315009700 | 67400 | 67400 | 67400 | 67300 | 135 |
| 556 | 20240307 | 095500 | 2305916600 | 67400 | 67300 | 67500 | 67300 | 103 |
| 557 | 20240307 | 095400 | 2298979800 | 67300 | 67400 | 67700 | 67300 | 129 |
| 558 | 20240307 | 095300 | 2290281500 | 67200 | 67200 | 67400 | 67200 | 616 |
| 559 | 20240307 | 095200 | 2248845600 | 67200 | 67200 | 67400 | 67100 | 826 |
| 560 | 20240307 | 095100 | 2193396900 | 67200 | 67200 | 67300 | 67200 | 349 |
| 561 | 20240307 | 095000 | 2169943200 | 67200 | 67200 | 67400 | 67200 | 234 |
| 562 | 20240307 | 094900 | 2154216000 | 67400 | 67200 | 67400 | 67200 | 27 |
| 563 | 20240307 | 094800 | 2152401000 | 67200 | 67200 | 67400 | 67200 | 2870 |
| 564 | 20240307 | 094700 | 1959517600 | 67400 | 67500 | 67500 | 67200 | 1552 |
| 565 | 20240307 | 094600 | 1855083800 | 67500 | 67700 | 67700 | 67500 | 681 |
| 566 | 20240307 | 094500 | 1809100100 | 67600 | 67600 | 67700 | 67600 | 70 |
| 567 | 20240307 | 094400 | 1804368000 | 67600 | 67700 | 67700 | 67600 | 47 |
| 568 | 20240307 | 094300 | 1801189800 | 67700 | 67700 | 67800 | 67600 | 132 |
| 569 | 20240307 | 094200 | 1792254300 | 67700 | 67600 | 67700 | 67600 | 54 |
| 570 | 20240307 | 094100 | 1788599500 | 67700 | 67600 | 67700 | 67600 | 60 |
| 571 | 20240307 | 094000 | 1784542300 | 67600 | 67600 | 67600 | 67600 | 140 |
| 572 | 20240307 | 093900 | 1775078300 | 67700 | 67500 | 67700 | 67500 | 129 |
| 573 | 20240307 | 093800 | 1766363400 | 67400 | 67500 | 67700 | 67400 | 220 |
| 574 | 20240307 | 093700 | 1751514100 | 67500 | 67700 | 67700 | 67500 | 520 |
| 575 | 20240307 | 093600 | 1716413100 | 67500 | 67700 | 67700 | 67400 | 1662 |
| 576 | 20240307 | 093500 | 1603899300 | 67300 | 67600 | 67700 | 67300 | 888 |
| 577 | 20240307 | 093400 | 1544029000 | 67500 | 67700 | 67700 | 67500 | 919 |
| 578 | 20240307 | 093300 | 1481935100 | 67700 | 67800 | 67800 | 67600 | 370 |
| 579 | 20240307 | 093200 | 1456913400 | 67900 | 67900 | 67900 | 67900 | 38 |
| 580 | 20240307 | 093100 | 1454333200 | 68000 | 67800 | 68000 | 67700 | 537 |
| 581 | 20240307 | 093000 | 1417923400 | 67900 | 67700 | 67900 | 67600 | 183 |
| 582 | 20240307 | 092900 | 1405530800 | 67600 | 67800 | 67900 | 67600 | 271 |
| 583 | 20240307 | 092800 | 1387181100 | 67800 | 67800 | 67800 | 67700 | 706 |
| 584 | 20240307 | 092700 | 1339333400 | 67800 | 68000 | 68000 | 67800 | 327 |
| 585 | 20240307 | 092600 | 1317162000 | 68000 | 68100 | 68200 | 67600 | 1098 |
| 586 | 20240307 | 092500 | 1242556800 | 68100 | 67800 | 68100 | 67600 | 923 |
| 587 | 20240307 | 092400 | 1179979500 | 67800 | 67900 | 67900 | 67600 | 612 |
| 588 | 20240307 | 092300 | 1138519500 | 68200 | 67600 | 68200 | 67600 | 69 |
| 589 | 20240307 | 092200 | 1133845200 | 67400 | 67700 | 67900 | 67400 | 1890 |
| 590 | 20240307 | 092100 | 1006140700 | 68000 | 68100 | 68100 | 67600 | 1508 |
| 591 | 20240307 | 092000 | 903966100 | 68100 | 68100 | 68100 | 67900 | 621 |
| 592 | 20240307 | 091900 | 861728700 | 68200 | 68200 | 68200 | 68000 | 618 |
| 593 | 20240307 | 091800 | 819662500 | 68200 | 68100 | 68200 | 68000 | 544 |
| 594 | 20240307 | 091700 | 782610000 | 68100 | 68200 | 68400 | 68000 | 631 |
| 595 | 20240307 | 091600 | 739665400 | 68200 | 68100 | 68200 | 68000 | 539 |
| 596 | 20240307 | 091500 | 702973100 | 68100 | 68300 | 68400 | 68000 | 559 |
| 597 | 20240307 | 091400 | 664901600 | 68500 | 68600 | 68600 | 68000 | 1929 |
| 598 | 20240307 | 091300 | 533380400 | 68600 | 68700 | 68700 | 68500 | 507 |
| 599 | 20240307 | 091200 | 498624600 | 68700 | 68600 | 68700 | 68500 | 239 |
| 600 | 20240307 | 091100 | 482242000 | 69000 | 68700 | 69000 | 68500 | 888 |
| 601 | 20240307 | 091000 | 421321500 | 68700 | 68600 | 68700 | 68600 | 223 |
| 602 | 20240307 | 090900 | 406010100 | 68700 | 68600 | 68700 | 68600 | 269 |
| 603 | 20240307 | 090800 | 387548500 | 68600 | 68900 | 68900 | 68600 | 279 |
| 604 | 20240307 | 090700 | 368372200 | 68800 | 69000 | 69000 | 68800 | 575 |
| 605 | 20240307 | 090600 | 328765000 | 69300 | 69000 | 69300 | 68900 | 246 |
| 606 | 20240307 | 090500 | 311784000 | 69000 | 69000 | 69100 | 68900 | 814 |
| 607 | 20240307 | 090400 | 255673600 | 69000 | 69500 | 69500 | 69000 | 982 |
| 608 | 20240307 | 090300 | 187817300 | 69500 | 69500 | 69500 | 69200 | 378 |
| 609 | 20240307 | 090200 | 161609400 | 69600 | 69800 | 69800 | 69500 | 156 |
| 610 | 20240307 | 090100 | 150736200 | 69800 | 69600 | 70100 | 69600 | 649 |
| 611 | 20240307 | 090000 | 105376700 | 69600 | 69900 | 69900 | 69500 | 1411 |