32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 3 | 20240315 | 190200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 4 | 20240315 | 190100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 5 | 20240315 | 190000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 6 | 20240315 | 185900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 7 | 20240315 | 185800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 8 | 20240315 | 185700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 9 | 20240315 | 185600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 10 | 20240315 | 185500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 11 | 20240315 | 185400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 12 | 20240315 | 185300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 13 | 20240315 | 185200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 14 | 20240315 | 185100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 15 | 20240315 | 185000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 16 | 20240315 | 184900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 17 | 20240315 | 184800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 18 | 20240315 | 184700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 19 | 20240315 | 184600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 20 | 20240315 | 184500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 21 | 20240315 | 184400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 22 | 20240315 | 184300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 23 | 20240315 | 184200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 24 | 20240315 | 184100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 25 | 20240315 | 184000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 26 | 20240315 | 183900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 27 | 20240315 | 183800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 28 | 20240315 | 183700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 29 | 20240315 | 183600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 30 | 20240315 | 183500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 31 | 20240315 | 183400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 32 | 20240315 | 183300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 33 | 20240315 | 183200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 34 | 20240315 | 183100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 35 | 20240315 | 183000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 36 | 20240315 | 182900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 37 | 20240315 | 182800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 38 | 20240315 | 182700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 39 | 20240315 | 182600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 40 | 20240315 | 182500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 41 | 20240315 | 182400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 42 | 20240315 | 182300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 43 | 20240315 | 182200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 44 | 20240315 | 182100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 45 | 20240315 | 182000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 46 | 20240315 | 181900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 47 | 20240315 | 181800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 48 | 20240315 | 181700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 49 | 20240315 | 181600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 50 | 20240315 | 181500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 51 | 20240315 | 181400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 52 | 20240315 | 181300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 53 | 20240315 | 181200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 54 | 20240315 | 181100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 55 | 20240315 | 181000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 56 | 20240315 | 180900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 57 | 20240315 | 180800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 58 | 20240315 | 180700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 59 | 20240315 | 180600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 60 | 20240315 | 180500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 61 | 20240315 | 180400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 62 | 20240315 | 180300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 63 | 20240315 | 180200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 64 | 20240315 | 180100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 65 | 20240315 | 180000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 66 | 20240315 | 175900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 67 | 20240315 | 175800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 68 | 20240315 | 175700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 69 | 20240315 | 175600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 70 | 20240315 | 175500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 71 | 20240315 | 175400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 72 | 20240315 | 175300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 73 | 20240315 | 175200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 74 | 20240315 | 175100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 75 | 20240315 | 175000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 76 | 20240315 | 174900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 77 | 20240315 | 174800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 78 | 20240315 | 174700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 79 | 20240315 | 174600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 80 | 20240315 | 174500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 81 | 20240315 | 174400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 82 | 20240315 | 174300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 83 | 20240315 | 174200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 84 | 20240315 | 174100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 85 | 20240315 | 174000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 86 | 20240315 | 173900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 87 | 20240315 | 173800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 88 | 20240315 | 173700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 89 | 20240315 | 173600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 90 | 20240315 | 173500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 91 | 20240315 | 173400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 92 | 20240315 | 173300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 93 | 20240315 | 173200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 94 | 20240315 | 173100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 95 | 20240315 | 173000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 96 | 20240315 | 172900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 97 | 20240315 | 172800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 98 | 20240315 | 172700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 99 | 20240315 | 172600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 100 | 20240315 | 172500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 101 | 20240315 | 172400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 102 | 20240315 | 172300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 103 | 20240315 | 172200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 104 | 20240315 | 172100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 105 | 20240315 | 172000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 106 | 20240315 | 171900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 107 | 20240315 | 171800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 108 | 20240315 | 171700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 109 | 20240315 | 171600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 110 | 20240315 | 171500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 111 | 20240315 | 171400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 112 | 20240315 | 171300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 113 | 20240315 | 171200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 114 | 20240315 | 171100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 115 | 20240315 | 171000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 116 | 20240315 | 170900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 117 | 20240315 | 170800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 118 | 20240315 | 170700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 119 | 20240315 | 170600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 120 | 20240315 | 170500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 121 | 20240315 | 170400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 122 | 20240315 | 170300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 123 | 20240315 | 170200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 124 | 20240315 | 170100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 125 | 20240315 | 170000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 126 | 20240315 | 165900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 127 | 20240315 | 165800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 128 | 20240315 | 165700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 129 | 20240315 | 165600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 130 | 20240315 | 165500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 131 | 20240315 | 165400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 132 | 20240315 | 165300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 133 | 20240315 | 165200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 134 | 20240315 | 165100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 135 | 20240315 | 165000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 136 | 20240315 | 164900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 137 | 20240315 | 164800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 138 | 20240315 | 164700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 139 | 20240315 | 164600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 140 | 20240315 | 164500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 141 | 20240315 | 164400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 142 | 20240315 | 164300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 143 | 20240315 | 164200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 144 | 20240315 | 164100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 145 | 20240315 | 164000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 146 | 20240315 | 163900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 147 | 20240315 | 163800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 148 | 20240315 | 163700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 149 | 20240315 | 163600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 150 | 20240315 | 163500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 151 | 20240315 | 163400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 152 | 20240315 | 163300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 153 | 20240315 | 163200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 154 | 20240315 | 163100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 155 | 20240315 | 163000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 156 | 20240315 | 162900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 157 | 20240315 | 162800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 158 | 20240315 | 162700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 159 | 20240315 | 162600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 160 | 20240315 | 162500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 161 | 20240315 | 162400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 162 | 20240315 | 162300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 163 | 20240315 | 162200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 164 | 20240315 | 162100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 165 | 20240315 | 162000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 166 | 20240315 | 161900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 167 | 20240315 | 161800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 168 | 20240315 | 161700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 169 | 20240315 | 161600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 170 | 20240315 | 161500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 171 | 20240315 | 161400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 172 | 20240315 | 161300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 173 | 20240315 | 161200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 174 | 20240315 | 161100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 175 | 20240315 | 161000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 176 | 20240315 | 160900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 177 | 20240315 | 160800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 178 | 20240315 | 160700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 179 | 20240315 | 160600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 180 | 20240315 | 160500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 181 | 20240315 | 160400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 182 | 20240315 | 160300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 183 | 20240315 | 160200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 184 | 20240315 | 160100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 185 | 20240315 | 160000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 186 | 20240315 | 155900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 187 | 20240315 | 155800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 188 | 20240315 | 155700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 189 | 20240315 | 155600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 190 | 20240315 | 155500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 191 | 20240315 | 155400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 192 | 20240315 | 155300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 193 | 20240315 | 155200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 194 | 20240315 | 155100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 195 | 20240315 | 155000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 196 | 20240315 | 154900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 197 | 20240315 | 154800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 198 | 20240315 | 154700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 199 | 20240315 | 154600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 200 | 20240315 | 154500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 201 | 20240315 | 154400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 202 | 20240315 | 154300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 203 | 20240315 | 154200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 204 | 20240315 | 154100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 205 | 20240315 | 154000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 206 | 20240315 | 153900 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 207 | 20240315 | 153800 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 208 | 20240315 | 153700 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 209 | 20240315 | 153600 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 210 | 20240315 | 153500 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 211 | 20240315 | 153400 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 212 | 20240315 | 153300 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 213 | 20240315 | 153200 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 214 | 20240315 | 153100 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 0 |
| 215 | 20240315 | 153000 | 6018311900 | 62800 | 62800 | 62800 | 62800 | 4012 |
| 216 | 20240315 | 152900 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 217 | 20240315 | 152800 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 218 | 20240315 | 152700 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 219 | 20240315 | 152600 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 220 | 20240315 | 152500 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 221 | 20240315 | 152400 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 222 | 20240315 | 152300 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 223 | 20240315 | 152200 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 224 | 20240315 | 152100 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 225 | 20240315 | 152000 | 5766358300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 226 | 20240315 | 151900 | 5766358300 | 63100 | 63100 | 63200 | 63100 | 385 |
| 227 | 20240315 | 151800 | 5742057700 | 63100 | 63100 | 63200 | 63100 | 58 |
| 228 | 20240315 | 151700 | 5738395900 | 63100 | 63100 | 63200 | 63100 | 78 |
| 229 | 20240315 | 151600 | 5733471600 | 63100 | 63100 | 63200 | 63000 | 489 |
| 230 | 20240315 | 151500 | 5702615700 | 63100 | 63100 | 63200 | 63100 | 165 |
| 231 | 20240315 | 151400 | 5692203400 | 63100 | 63100 | 63200 | 63100 | 24 |
| 232 | 20240315 | 151300 | 5690687900 | 63100 | 63100 | 63100 | 63100 | 38 |
| 233 | 20240315 | 151200 | 5688290100 | 63100 | 63100 | 63100 | 63100 | 71 |
| 234 | 20240315 | 151100 | 5683810000 | 63100 | 63200 | 63200 | 62900 | 617 |
| 235 | 20240315 | 151000 | 5644924700 | 63300 | 63100 | 63300 | 63100 | 122 |
| 236 | 20240315 | 150900 | 5637213900 | 63100 | 63200 | 63200 | 63000 | 121 |
| 237 | 20240315 | 150800 | 5629587300 | 63100 | 63000 | 63100 | 63000 | 21 |
| 238 | 20240315 | 150700 | 5628262300 | 63100 | 63300 | 63300 | 63000 | 1415 |
| 239 | 20240315 | 150600 | 5539046200 | 63300 | 63300 | 63300 | 63300 | 97 |
| 240 | 20240315 | 150500 | 5532906100 | 63300 | 63300 | 63300 | 63300 | 114 |
| 241 | 20240315 | 150400 | 5525689900 | 63400 | 63300 | 63400 | 63300 | 143 |
| 242 | 20240315 | 150300 | 5516635000 | 63300 | 63200 | 63300 | 63200 | 30 |
| 243 | 20240315 | 150200 | 5514736700 | 63200 | 63300 | 63300 | 63200 | 110 |
| 244 | 20240315 | 150100 | 5507774700 | 63200 | 63200 | 63300 | 63100 | 84 |
| 245 | 20240315 | 150000 | 5502464000 | 63200 | 63300 | 63400 | 63200 | 173 |
| 246 | 20240315 | 145900 | 5491514000 | 63200 | 63300 | 63300 | 63200 | 32 |
| 247 | 20240315 | 145800 | 5489491100 | 63100 | 63000 | 63200 | 63000 | 231 |
| 248 | 20240315 | 145700 | 5474911800 | 63200 | 63300 | 63300 | 63200 | 216 |
| 249 | 20240315 | 145600 | 5461242800 | 63300 | 62900 | 63300 | 62900 | 731 |
| 250 | 20240315 | 145500 | 5415061600 | 62900 | 62900 | 62900 | 62900 | 7 |
| 251 | 20240315 | 145400 | 5414621300 | 62800 | 62800 | 62800 | 62800 | 34 |
| 252 | 20240315 | 145300 | 5412486100 | 62700 | 62900 | 62900 | 62700 | 210 |
| 253 | 20240315 | 145200 | 5399314100 | 62800 | 62900 | 63000 | 62800 | 241 |
| 254 | 20240315 | 145100 | 5384169500 | 63000 | 63000 | 63000 | 63000 | 17 |
| 255 | 20240315 | 145000 | 5383098500 | 62900 | 63100 | 63100 | 62900 | 350 |
| 256 | 20240315 | 144900 | 5361046400 | 63100 | 63100 | 63100 | 63100 | 136 |
| 257 | 20240315 | 144800 | 5352464800 | 63000 | 62900 | 63000 | 62900 | 97 |
| 258 | 20240315 | 144700 | 5346354200 | 63000 | 63000 | 63000 | 63000 | 20 |
| 259 | 20240315 | 144600 | 5345094200 | 63000 | 62900 | 63000 | 62900 | 74 |
| 260 | 20240315 | 144500 | 5340437900 | 62800 | 62800 | 62800 | 62800 | 40 |
| 261 | 20240315 | 144400 | 5337925900 | 62800 | 62800 | 62800 | 62800 | 1 |
| 262 | 20240315 | 144300 | 5337863100 | 62800 | 62700 | 62800 | 62700 | 229 |
| 263 | 20240315 | 144200 | 5323490200 | 62700 | 62700 | 62700 | 62700 | 5 |
| 264 | 20240315 | 144100 | 5323176700 | 62700 | 62900 | 62900 | 62700 | 133 |
| 265 | 20240315 | 144000 | 5314827400 | 62900 | 62700 | 62900 | 62700 | 131 |
| 266 | 20240315 | 143900 | 5306600600 | 62900 | 62800 | 62900 | 62800 | 179 |
| 267 | 20240315 | 143800 | 5295359300 | 62800 | 63000 | 63000 | 62800 | 58 |
| 268 | 20240315 | 143700 | 5291706000 | 62900 | 62800 | 63000 | 62800 | 81 |
| 269 | 20240315 | 143600 | 5286611200 | 62800 | 63000 | 63000 | 62800 | 221 |
| 270 | 20240315 | 143500 | 5272690200 | 63000 | 62700 | 63000 | 62700 | 41 |
| 271 | 20240315 | 143400 | 5270107900 | 62700 | 62800 | 63000 | 62700 | 300 |
| 272 | 20240315 | 143300 | 5251240900 | 63000 | 62800 | 63200 | 62800 | 1109 |
| 273 | 20240315 | 143200 | 5181256900 | 62800 | 62800 | 62900 | 62800 | 33 |
| 274 | 20240315 | 143100 | 5179184300 | 62800 | 62600 | 62800 | 62600 | 211 |
| 275 | 20240315 | 143000 | 5165940200 | 62600 | 62800 | 62800 | 62600 | 45 |
| 276 | 20240315 | 142900 | 5163123000 | 62600 | 62700 | 62700 | 62600 | 166 |
| 277 | 20240315 | 142800 | 5152729400 | 62700 | 63100 | 63200 | 62700 | 518 |
| 278 | 20240315 | 142700 | 5120100100 | 63200 | 63100 | 63200 | 63100 | 91 |
| 279 | 20240315 | 142600 | 5114357900 | 63100 | 63100 | 63400 | 63100 | 609 |
| 280 | 20240315 | 142500 | 5075787000 | 63100 | 63400 | 63400 | 63000 | 992 |
| 281 | 20240315 | 142400 | 5013216200 | 63000 | 62900 | 63000 | 62900 | 342 |
| 282 | 20240315 | 142300 | 4991700200 | 62900 | 63200 | 63200 | 62900 | 487 |
| 283 | 20240315 | 142200 | 4961010700 | 63300 | 63100 | 63300 | 63100 | 168 |
| 284 | 20240315 | 142100 | 4950388900 | 63200 | 63600 | 63700 | 63200 | 706 |
| 285 | 20240315 | 142000 | 4905649000 | 63700 | 63800 | 64300 | 63500 | 1778 |
| 286 | 20240315 | 141900 | 4792396800 | 63900 | 63000 | 64800 | 62900 | 1660 |
| 287 | 20240315 | 141800 | 4686237400 | 63300 | 62300 | 64600 | 62300 | 5800 |
| 288 | 20240315 | 141700 | 4318604500 | 62300 | 61800 | 62400 | 61800 | 566 |
| 289 | 20240315 | 141600 | 4283391600 | 61900 | 62000 | 62000 | 61800 | 82 |
| 290 | 20240315 | 141500 | 4278320000 | 62000 | 62000 | 62000 | 61700 | 399 |
| 291 | 20240315 | 141400 | 4253627600 | 62000 | 61900 | 62000 | 61900 | 28 |
| 292 | 20240315 | 141300 | 4251894300 | 61900 | 61800 | 61900 | 61800 | 138 |
| 293 | 20240315 | 141200 | 4243362100 | 61800 | 61800 | 61800 | 61800 | 500 |
| 294 | 20240315 | 141100 | 4212462100 | 61800 | 61700 | 61800 | 61700 | 118 |
| 295 | 20240315 | 141000 | 4205176200 | 61700 | 61700 | 61700 | 61700 | 8 |
| 296 | 20240315 | 140900 | 4204682600 | 61700 | 61500 | 61700 | 61500 | 805 |
| 297 | 20240315 | 140800 | 4155098900 | 61500 | 61500 | 61500 | 61500 | 34 |
| 298 | 20240315 | 140700 | 4153007900 | 61500 | 61600 | 61600 | 61500 | 466 |
| 299 | 20240315 | 140600 | 4124347400 | 61600 | 61500 | 61600 | 61500 | 18 |
| 300 | 20240315 | 140500 | 4123240300 | 61600 | 61700 | 61700 | 61500 | 342 |
| 301 | 20240315 | 140400 | 4102171900 | 61700 | 61700 | 61700 | 61600 | 44 |
| 302 | 20240315 | 140300 | 4099460400 | 61700 | 61600 | 61700 | 61600 | 21 |
| 303 | 20240315 | 140200 | 4098165800 | 61700 | 61700 | 61700 | 61600 | 31 |
| 304 | 20240315 | 140100 | 4096255000 | 61600 | 61700 | 61800 | 61600 | 170 |
| 305 | 20240315 | 140000 | 4085766300 | 61700 | 61800 | 61800 | 61700 | 67 |
| 306 | 20240315 | 135900 | 4081630900 | 61700 | 61800 | 61800 | 61700 | 45 |
| 307 | 20240315 | 135800 | 4078854300 | 61800 | 61700 | 61800 | 61700 | 26 |
| 308 | 20240315 | 135700 | 4077249100 | 61700 | 61700 | 61700 | 61700 | 217 |
| 309 | 20240315 | 135600 | 4063860200 | 61700 | 61800 | 61800 | 61700 | 10 |
| 310 | 20240315 | 135500 | 4063242300 | 61700 | 61700 | 61700 | 61700 | 29 |
| 311 | 20240315 | 135400 | 4061453000 | 61900 | 61700 | 61900 | 61700 | 45 |
| 312 | 20240315 | 135300 | 4058674900 | 61700 | 61800 | 61800 | 61700 | 330 |
| 313 | 20240315 | 135200 | 4038291800 | 61900 | 61800 | 61900 | 61800 | 22 |
| 314 | 20240315 | 135100 | 4036931300 | 61900 | 61800 | 61900 | 61800 | 140 |
| 315 | 20240315 | 135000 | 4028274300 | 61900 | 61800 | 61900 | 61800 | 217 |
| 316 | 20240315 | 134900 | 4014862800 | 61800 | 62000 | 62000 | 61800 | 540 |
| 317 | 20240315 | 134800 | 3981458300 | 62000 | 61900 | 62000 | 61900 | 28 |
| 318 | 20240315 | 134700 | 3979723700 | 61900 | 61900 | 62000 | 61900 | 41 |
| 319 | 20240315 | 134600 | 3977185000 | 62000 | 62100 | 62100 | 62000 | 321 |
| 320 | 20240315 | 134500 | 3957282600 | 62100 | 62000 | 62100 | 62000 | 40 |
| 321 | 20240315 | 134400 | 3954802400 | 62100 | 62100 | 62100 | 62000 | 35 |
| 322 | 20240315 | 134300 | 3952630400 | 62100 | 62000 | 62100 | 62000 | 465 |
| 323 | 20240315 | 134200 | 3923800000 | 62000 | 62000 | 62000 | 62000 | 2 |
| 324 | 20240315 | 134100 | 3923676000 | 61900 | 61900 | 62000 | 61900 | 23 |
| 325 | 20240315 | 134000 | 3922251500 | 61900 | 61800 | 61900 | 61800 | 10 |
| 326 | 20240315 | 133900 | 3921633100 | 61800 | 62000 | 62000 | 61800 | 12 |
| 327 | 20240315 | 133800 | 3920889700 | 62000 | 61900 | 62000 | 61900 | 43 |
| 328 | 20240315 | 133700 | 3918224100 | 61800 | 61800 | 61900 | 61800 | 29 |
| 329 | 20240315 | 133600 | 3916430700 | 61900 | 61900 | 61900 | 61800 | 21 |
| 330 | 20240315 | 133500 | 3915131800 | 61900 | 62000 | 62000 | 61900 | 658 |
| 331 | 20240315 | 133400 | 3874401000 | 61900 | 62000 | 62000 | 61900 | 881 |
| 332 | 20240315 | 133300 | 3819783300 | 62000 | 62000 | 62000 | 62000 | 10 |
| 333 | 20240315 | 133200 | 3819163300 | 62100 | 62100 | 62100 | 62100 | 1 |
| 334 | 20240315 | 133100 | 3819101200 | 62000 | 62000 | 62000 | 62000 | 5 |
| 335 | 20240315 | 133000 | 3818791200 | 62000 | 62100 | 62100 | 62000 | 510 |
| 336 | 20240315 | 132900 | 3787161600 | 62100 | 62100 | 62100 | 62100 | 15 |
| 337 | 20240315 | 132800 | 3786230100 | 62100 | 62200 | 62200 | 62100 | 102 |
| 338 | 20240315 | 132700 | 3779888700 | 62300 | 62300 | 62300 | 62300 | 11 |
| 339 | 20240315 | 132600 | 3779203400 | 62300 | 62300 | 62300 | 62300 | 0 |
| 340 | 20240315 | 132500 | 3779203400 | 62300 | 62300 | 62300 | 62300 | 76 |
| 341 | 20240315 | 132400 | 3774468600 | 62300 | 62300 | 62300 | 62300 | 2 |
| 342 | 20240315 | 132300 | 3774344000 | 62200 | 62200 | 62200 | 62200 | 4 |
| 343 | 20240315 | 132200 | 3774095200 | 62300 | 62300 | 62300 | 62300 | 146 |
| 344 | 20240315 | 132100 | 3764999400 | 62400 | 62400 | 62400 | 62400 | 1 |
| 345 | 20240315 | 132000 | 3764937000 | 62400 | 62400 | 62400 | 62400 | 50 |
| 346 | 20240315 | 131900 | 3761817000 | 62500 | 62500 | 62500 | 62500 | 10 |
| 347 | 20240315 | 131800 | 3761192000 | 62300 | 62300 | 62300 | 62300 | 15 |
| 348 | 20240315 | 131700 | 3760257500 | 62400 | 62400 | 62400 | 62400 | 61 |
| 349 | 20240315 | 131600 | 3756451100 | 62500 | 62200 | 62500 | 62200 | 300 |
| 350 | 20240315 | 131500 | 3737783700 | 62200 | 62300 | 62300 | 62200 | 7 |
| 351 | 20240315 | 131400 | 3737348000 | 62300 | 62300 | 62300 | 62300 | 20 |
| 352 | 20240315 | 131300 | 3736102000 | 62300 | 62300 | 62300 | 62300 | 13 |
| 353 | 20240315 | 131200 | 3735292100 | 62100 | 62300 | 62300 | 62100 | 438 |
| 354 | 20240315 | 131100 | 3708089000 | 62400 | 62400 | 62400 | 62400 | 5 |
| 355 | 20240315 | 131000 | 3707777000 | 62400 | 62400 | 62400 | 62300 | 17 |
| 356 | 20240315 | 130900 | 3706716300 | 62400 | 62300 | 62400 | 62300 | 88 |
| 357 | 20240315 | 130800 | 3701226200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 358 | 20240315 | 130700 | 3701226200 | 62200 | 62200 | 62200 | 62200 | 48 |
| 359 | 20240315 | 130600 | 3698240600 | 62100 | 62200 | 62200 | 62100 | 46 |
| 360 | 20240315 | 130500 | 3695379700 | 62100 | 62100 | 62100 | 62100 | 1 |
| 361 | 20240315 | 130400 | 3695317600 | 62200 | 62200 | 62200 | 62200 | 86 |
| 362 | 20240315 | 130300 | 3689968400 | 62300 | 62200 | 62300 | 62200 | 53 |
| 363 | 20240315 | 130200 | 3686671500 | 62300 | 62300 | 62300 | 62300 | 0 |
| 364 | 20240315 | 130100 | 3686671500 | 62300 | 62300 | 62300 | 62300 | 10 |
| 365 | 20240315 | 130000 | 3686048500 | 62300 | 62400 | 62400 | 62300 | 18 |
| 366 | 20240315 | 125900 | 3684926700 | 62300 | 62300 | 62300 | 62300 | 4 |
| 367 | 20240315 | 125800 | 3684677500 | 62400 | 62400 | 62400 | 62400 | 3 |
| 368 | 20240315 | 125700 | 3684490300 | 62200 | 62300 | 62300 | 62200 | 114 |
| 369 | 20240315 | 125600 | 3677395800 | 62300 | 62300 | 62300 | 62300 | 3 |
| 370 | 20240315 | 125500 | 3677208900 | 62300 | 62300 | 62300 | 62300 | 2 |
| 371 | 20240315 | 125400 | 3677084300 | 62300 | 62300 | 62300 | 62300 | 0 |
| 372 | 20240315 | 125300 | 3677084300 | 62300 | 62200 | 62300 | 62200 | 101 |
| 373 | 20240315 | 125200 | 3670792100 | 62200 | 62200 | 62200 | 62200 | 10 |
| 374 | 20240315 | 125100 | 3670170100 | 62300 | 62300 | 62300 | 62300 | 1 |
| 375 | 20240315 | 125000 | 3670107800 | 62300 | 62300 | 62300 | 62300 | 27 |
| 376 | 20240315 | 124900 | 3668425700 | 62200 | 62200 | 62200 | 62200 | 2 |
| 377 | 20240315 | 124800 | 3668301300 | 62300 | 62200 | 62300 | 62200 | 2 |
| 378 | 20240315 | 124700 | 3668176800 | 62300 | 62300 | 62300 | 62300 | 5 |
| 379 | 20240315 | 124600 | 3667865300 | 62300 | 62200 | 62300 | 62200 | 3 |
| 380 | 20240315 | 124500 | 3667678600 | 62200 | 62200 | 62200 | 62200 | 0 |
| 381 | 20240315 | 124400 | 3667678600 | 62200 | 62200 | 62200 | 62200 | 51 |
| 382 | 20240315 | 124300 | 3664506400 | 62200 | 62200 | 62200 | 62200 | 4 |
| 383 | 20240315 | 124200 | 3664257600 | 62200 | 62200 | 62200 | 62200 | 48 |
| 384 | 20240315 | 124100 | 3661272000 | 62200 | 62100 | 62300 | 62100 | 79 |
| 385 | 20240315 | 124000 | 3656354500 | 62100 | 62100 | 62100 | 62100 | 3 |
| 386 | 20240315 | 123900 | 3656168200 | 62100 | 62100 | 62100 | 62100 | 36 |
| 387 | 20240315 | 123800 | 3653932600 | 62100 | 62100 | 62100 | 62100 | 16 |
| 388 | 20240315 | 123700 | 3652939000 | 62100 | 62100 | 62100 | 62100 | 135 |
| 389 | 20240315 | 123600 | 3644555500 | 62200 | 62200 | 62200 | 62200 | 5 |
| 390 | 20240315 | 123500 | 3644244500 | 62200 | 62200 | 62200 | 62200 | 7 |
| 391 | 20240315 | 123400 | 3643809100 | 62100 | 62100 | 62200 | 62100 | 80 |
| 392 | 20240315 | 123300 | 3638838700 | 62200 | 62200 | 62200 | 62200 | 19 |
| 393 | 20240315 | 123200 | 3637656900 | 62200 | 62200 | 62200 | 62200 | 24 |
| 394 | 20240315 | 123100 | 3636164100 | 62200 | 62200 | 62200 | 62200 | 85 |
| 395 | 20240315 | 123000 | 3630877100 | 62200 | 62200 | 62200 | 62200 | 32 |
| 396 | 20240315 | 122900 | 3628886700 | 62200 | 62300 | 62300 | 62200 | 45 |
| 397 | 20240315 | 122800 | 3626085100 | 62300 | 62400 | 62400 | 62300 | 52 |
| 398 | 20240315 | 122700 | 3622845400 | 62400 | 62400 | 62400 | 62300 | 10 |
| 399 | 20240315 | 122600 | 3622221600 | 62400 | 62400 | 62400 | 62400 | 0 |
| 400 | 20240315 | 122500 | 3622221600 | 62400 | 62500 | 62500 | 62200 | 305 |
| 401 | 20240315 | 122400 | 3603236800 | 62500 | 62700 | 62700 | 62500 | 27 |
| 402 | 20240315 | 122300 | 3601545200 | 62700 | 62600 | 62700 | 62400 | 44 |
| 403 | 20240315 | 122200 | 3598795000 | 62600 | 62600 | 62600 | 62600 | 139 |
| 404 | 20240315 | 122100 | 3590093600 | 62400 | 62500 | 62500 | 62400 | 7 |
| 405 | 20240315 | 122000 | 3589656200 | 62500 | 62500 | 62500 | 62500 | 5 |
| 406 | 20240315 | 121900 | 3589343700 | 62700 | 62400 | 62700 | 62400 | 24 |
| 407 | 20240315 | 121800 | 3587843700 | 62300 | 62300 | 62300 | 62300 | 2 |
| 408 | 20240315 | 121700 | 3587719100 | 62300 | 62300 | 62300 | 62300 | 21 |
| 409 | 20240315 | 121600 | 3586410800 | 62300 | 62400 | 62400 | 62300 | 45 |
| 410 | 20240315 | 121500 | 3583603600 | 62500 | 62500 | 62500 | 62500 | 77 |
| 411 | 20240315 | 121400 | 3578791100 | 62500 | 62500 | 62500 | 62500 | 192 |
| 412 | 20240315 | 121300 | 3566791100 | 62600 | 62600 | 62600 | 62600 | 29 |
| 413 | 20240315 | 121200 | 3564975700 | 62600 | 62600 | 62700 | 62600 | 129 |
| 414 | 20240315 | 121100 | 3556897300 | 62600 | 62600 | 62600 | 62600 | 174 |
| 415 | 20240315 | 121000 | 3546004900 | 62700 | 62900 | 62900 | 62700 | 362 |
| 416 | 20240315 | 120900 | 3523274300 | 62900 | 62900 | 62900 | 62900 | 7 |
| 417 | 20240315 | 120800 | 3522834000 | 62900 | 63000 | 63000 | 62900 | 291 |
| 418 | 20240315 | 120700 | 3504529000 | 62900 | 62800 | 62900 | 62800 | 632 |
| 419 | 20240315 | 120600 | 3464781200 | 62800 | 62800 | 62800 | 62800 | 194 |
| 420 | 20240315 | 120500 | 3452598000 | 62600 | 62700 | 62700 | 62600 | 148 |
| 421 | 20240315 | 120400 | 3443319200 | 62600 | 62600 | 62600 | 62600 | 0 |
| 422 | 20240315 | 120300 | 3443319200 | 62600 | 62600 | 62600 | 62600 | 0 |
| 423 | 20240315 | 120200 | 3443319200 | 62600 | 62600 | 62600 | 62600 | 33 |
| 424 | 20240315 | 120100 | 3441253400 | 62600 | 62600 | 62600 | 62600 | 21 |
| 425 | 20240315 | 120000 | 3439938800 | 62600 | 62600 | 62600 | 62600 | 131 |
| 426 | 20240315 | 115900 | 3431738200 | 62500 | 62500 | 62500 | 62500 | 154 |
| 427 | 20240315 | 115800 | 3422113200 | 62600 | 62400 | 62600 | 62400 | 30 |
| 428 | 20240315 | 115700 | 3420240200 | 62300 | 62400 | 62600 | 62300 | 142 |
| 429 | 20240315 | 115600 | 3411383700 | 62400 | 62400 | 62400 | 62400 | 111 |
| 430 | 20240315 | 115500 | 3404457300 | 62400 | 62300 | 62400 | 62300 | 2 |
| 431 | 20240315 | 115400 | 3404332600 | 62400 | 62500 | 62700 | 62400 | 153 |
| 432 | 20240315 | 115300 | 3394780100 | 62500 | 62300 | 62600 | 62300 | 1079 |
| 433 | 20240315 | 115200 | 3327405500 | 62200 | 62100 | 62200 | 62100 | 99 |
| 434 | 20240315 | 115100 | 3321249400 | 62100 | 62000 | 62100 | 61900 | 168 |
| 435 | 20240315 | 115000 | 3310823000 | 61900 | 62000 | 62000 | 61900 | 209 |
| 436 | 20240315 | 114900 | 3297865500 | 62000 | 62000 | 62000 | 62000 | 7 |
| 437 | 20240315 | 114800 | 3297431500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 438 | 20240315 | 114700 | 3297431500 | 62000 | 62000 | 62000 | 62000 | 128 |
| 439 | 20240315 | 114600 | 3289495500 | 62000 | 62000 | 62000 | 62000 | 8 |
| 440 | 20240315 | 114500 | 3288999500 | 61900 | 61900 | 61900 | 61900 | 4 |
| 441 | 20240315 | 114400 | 3288751900 | 61900 | 61900 | 62000 | 61900 | 161 |
| 442 | 20240315 | 114300 | 3278780000 | 61900 | 61900 | 61900 | 61900 | 16 |
| 443 | 20240315 | 114200 | 3277789600 | 61900 | 61900 | 62000 | 61900 | 25 |
| 444 | 20240315 | 114100 | 3276240100 | 62000 | 62000 | 62000 | 62000 | 11 |
| 445 | 20240315 | 114000 | 3275558100 | 62000 | 61900 | 62000 | 61900 | 15 |
| 446 | 20240315 | 113900 | 3274628800 | 62000 | 62000 | 62000 | 62000 | 1 |
| 447 | 20240315 | 113800 | 3274566800 | 62000 | 61900 | 62000 | 61800 | 14 |
| 448 | 20240315 | 113700 | 3273699600 | 62000 | 62000 | 62000 | 61900 | 34 |
| 449 | 20240315 | 113600 | 3271591700 | 62000 | 62000 | 62000 | 62000 | 22 |
| 450 | 20240315 | 113500 | 3270227700 | 62000 | 61900 | 62000 | 61600 | 644 |
| 451 | 20240315 | 113400 | 3230421200 | 62000 | 62000 | 62000 | 62000 | 24 |
| 452 | 20240315 | 113300 | 3228933200 | 62000 | 62000 | 62000 | 62000 | 8 |
| 453 | 20240315 | 113200 | 3228437200 | 61900 | 61900 | 61900 | 61900 | 13 |
| 454 | 20240315 | 113100 | 3227632500 | 62000 | 62000 | 62000 | 61900 | 127 |
| 455 | 20240315 | 113000 | 3219770200 | 61900 | 62000 | 62000 | 61900 | 44 |
| 456 | 20240315 | 112900 | 3217046400 | 62000 | 61900 | 62000 | 61900 | 18 |
| 457 | 20240315 | 112800 | 3215931300 | 61900 | 61900 | 61900 | 61900 | 89 |
| 458 | 20240315 | 112700 | 3210422200 | 62000 | 62000 | 62000 | 62000 | 89 |
| 459 | 20240315 | 112600 | 3204904200 | 62100 | 62100 | 62100 | 62000 | 5 |
| 460 | 20240315 | 112500 | 3204593900 | 62100 | 62000 | 62100 | 62000 | 8 |
| 461 | 20240315 | 112400 | 3204097800 | 62000 | 62000 | 62000 | 62000 | 81 |
| 462 | 20240315 | 112300 | 3199075800 | 62000 | 62000 | 62000 | 62000 | 277 |
| 463 | 20240315 | 112200 | 3181901800 | 62000 | 62000 | 62000 | 62000 | 101 |
| 464 | 20240315 | 112100 | 3175639800 | 62000 | 62000 | 62000 | 62000 | 2 |
| 465 | 20240315 | 112000 | 3175515800 | 62000 | 62100 | 62100 | 62000 | 8 |
| 466 | 20240315 | 111900 | 3175019300 | 62100 | 62100 | 62100 | 62100 | 11 |
| 467 | 20240315 | 111800 | 3174336200 | 62100 | 62100 | 62100 | 62100 | 0 |
| 468 | 20240315 | 111700 | 3174336200 | 62100 | 62200 | 62200 | 62100 | 131 |
| 469 | 20240315 | 111600 | 3166200000 | 62100 | 62100 | 62100 | 62100 | 17 |
| 470 | 20240315 | 111500 | 3165144300 | 62100 | 62000 | 62100 | 62000 | 310 |
| 471 | 20240315 | 111400 | 3145919100 | 62000 | 62000 | 62000 | 62000 | 0 |
| 472 | 20240315 | 111300 | 3145919100 | 62000 | 62000 | 62000 | 62000 | 39 |
| 473 | 20240315 | 111200 | 3143501100 | 62000 | 62000 | 62000 | 62000 | 10 |
| 474 | 20240315 | 111100 | 3142881100 | 62000 | 62000 | 62000 | 62000 | 26 |
| 475 | 20240315 | 111000 | 3141269100 | 62000 | 61900 | 62000 | 61900 | 13 |
| 476 | 20240315 | 110900 | 3140463200 | 61900 | 62000 | 62000 | 61900 | 62 |
| 477 | 20240315 | 110800 | 3136619500 | 61900 | 62000 | 62000 | 61900 | 404 |
| 478 | 20240315 | 110700 | 3111571800 | 62000 | 62000 | 62000 | 62000 | 184 |
| 479 | 20240315 | 110600 | 3100163800 | 62000 | 62100 | 62100 | 62000 | 32 |
| 480 | 20240315 | 110500 | 3098177000 | 62100 | 62100 | 62100 | 62100 | 4 |
| 481 | 20240315 | 110400 | 3097928600 | 62100 | 62200 | 62200 | 62100 | 60 |
| 482 | 20240315 | 110300 | 3094201000 | 62100 | 62100 | 62100 | 62100 | 7 |
| 483 | 20240315 | 110200 | 3093766300 | 62100 | 62300 | 62300 | 62100 | 12 |
| 484 | 20240315 | 110100 | 3093020700 | 62200 | 62100 | 62200 | 62100 | 145 |
| 485 | 20240315 | 110000 | 3084011000 | 62100 | 62100 | 62100 | 62100 | 1 |
| 486 | 20240315 | 105900 | 3083948900 | 62000 | 62200 | 62200 | 62000 | 593 |
| 487 | 20240315 | 105800 | 3047154400 | 62100 | 62100 | 62100 | 62100 | 1 |
| 488 | 20240315 | 105700 | 3047092300 | 62000 | 62000 | 62100 | 62000 | 387 |
| 489 | 20240315 | 105600 | 3023066500 | 62000 | 61900 | 62100 | 61900 | 203 |
| 490 | 20240315 | 105500 | 3010478400 | 61900 | 61900 | 62000 | 61900 | 73 |
| 491 | 20240315 | 105400 | 3005954700 | 61900 | 62100 | 62100 | 61900 | 122 |
| 492 | 20240315 | 105300 | 2998388700 | 62100 | 62100 | 62200 | 62000 | 57 |
| 493 | 20240315 | 105200 | 2994853600 | 62000 | 62200 | 62200 | 62000 | 178 |
| 494 | 20240315 | 105100 | 2983809200 | 62200 | 62200 | 62200 | 62200 | 8 |
| 495 | 20240315 | 105000 | 2983311600 | 62200 | 62100 | 62200 | 62000 | 302 |
| 496 | 20240315 | 104900 | 2964582800 | 62200 | 62200 | 62200 | 62200 | 10 |
| 497 | 20240315 | 104800 | 2963960800 | 62200 | 62100 | 62200 | 62100 | 53 |
| 498 | 20240315 | 104700 | 2960669200 | 62200 | 62300 | 62300 | 62200 | 207 |
| 499 | 20240315 | 104600 | 2947788400 | 62200 | 62300 | 62300 | 62200 | 78 |
| 500 | 20240315 | 104500 | 2942936000 | 62200 | 62300 | 62300 | 62200 | 117 |
| 501 | 20240315 | 104400 | 2935649600 | 62300 | 62200 | 62300 | 62200 | 90 |
| 502 | 20240315 | 104300 | 2930043100 | 62100 | 62100 | 62100 | 62100 | 61 |
| 503 | 20240315 | 104200 | 2926255000 | 62000 | 62000 | 62000 | 62000 | 96 |
| 504 | 20240315 | 104100 | 2920303000 | 62000 | 62000 | 62000 | 61900 | 125 |
| 505 | 20240315 | 104000 | 2912554400 | 62000 | 61900 | 62000 | 61900 | 71 |
| 506 | 20240315 | 103900 | 2908152500 | 61900 | 62000 | 62000 | 61900 | 121 |
| 507 | 20240315 | 103800 | 2900660500 | 62000 | 62100 | 62100 | 62000 | 39 |
| 508 | 20240315 | 103700 | 2898242100 | 62100 | 62000 | 62100 | 62000 | 91 |
| 509 | 20240315 | 103600 | 2892600000 | 61900 | 61900 | 61900 | 61900 | 0 |
| 510 | 20240315 | 103500 | 2892600000 | 61900 | 61900 | 61900 | 61800 | 182 |
| 511 | 20240315 | 103400 | 2881342400 | 62000 | 62000 | 62000 | 62000 | 58 |
| 512 | 20240315 | 103300 | 2877746400 | 62000 | 62000 | 62000 | 62000 | 69 |
| 513 | 20240315 | 103200 | 2873468400 | 62000 | 61900 | 62100 | 61700 | 37 |
| 514 | 20240315 | 103100 | 2871179000 | 61900 | 62000 | 62000 | 61800 | 358 |
| 515 | 20240315 | 103000 | 2849014000 | 62100 | 62100 | 62100 | 62100 | 4 |
| 516 | 20240315 | 102900 | 2848765600 | 62100 | 62100 | 62100 | 62100 | 18 |
| 517 | 20240315 | 102800 | 2847647800 | 62100 | 62100 | 62100 | 62100 | 7 |
| 518 | 20240315 | 102700 | 2847213100 | 62100 | 62000 | 62100 | 62000 | 4 |
| 519 | 20240315 | 102600 | 2846964900 | 62000 | 62100 | 62100 | 62000 | 101 |
| 520 | 20240315 | 102500 | 2840702200 | 62200 | 62200 | 62200 | 62200 | 1 |
| 521 | 20240315 | 102400 | 2840640000 | 62300 | 62100 | 62300 | 62000 | 182 |
| 522 | 20240315 | 102300 | 2829343600 | 62000 | 61900 | 62000 | 61900 | 73 |
| 523 | 20240315 | 102200 | 2824818100 | 62100 | 62100 | 62100 | 62100 | 213 |
| 524 | 20240315 | 102100 | 2811590800 | 62200 | 62100 | 62200 | 62100 | 6 |
| 525 | 20240315 | 102000 | 2811218100 | 62100 | 62100 | 62200 | 61900 | 338 |
| 526 | 20240315 | 101900 | 2790265400 | 62200 | 62200 | 62300 | 62100 | 148 |
| 527 | 20240315 | 101800 | 2781058900 | 62200 | 62200 | 62200 | 62200 | 5 |
| 528 | 20240315 | 101700 | 2780747900 | 62000 | 62200 | 62200 | 62000 | 267 |
| 529 | 20240315 | 101600 | 2764182700 | 62200 | 62100 | 62200 | 61900 | 116 |
| 530 | 20240315 | 101500 | 2756990300 | 62100 | 62200 | 62200 | 62000 | 129 |
| 531 | 20240315 | 101400 | 2748973700 | 62200 | 62000 | 62200 | 62000 | 464 |
| 532 | 20240315 | 101300 | 2720141900 | 61900 | 61900 | 62000 | 61900 | 107 |
| 533 | 20240315 | 101200 | 2713510700 | 61900 | 61700 | 61900 | 61700 | 1131 |
| 534 | 20240315 | 101100 | 2643641200 | 61800 | 61800 | 61800 | 61800 | 35 |
| 535 | 20240315 | 101000 | 2641478200 | 61800 | 61600 | 61800 | 61600 | 176 |
| 536 | 20240315 | 100900 | 2630614200 | 61700 | 61600 | 61800 | 61600 | 121 |
| 537 | 20240315 | 100800 | 2623159600 | 61500 | 61700 | 61700 | 61400 | 297 |
| 538 | 20240315 | 100700 | 2604861100 | 61800 | 61700 | 61900 | 61700 | 671 |
| 539 | 20240315 | 100600 | 2563396500 | 61700 | 61600 | 61700 | 61600 | 169 |
| 540 | 20240315 | 100500 | 2552980300 | 61400 | 61300 | 61500 | 61300 | 734 |
| 541 | 20240315 | 100400 | 2507857700 | 61100 | 61100 | 61100 | 60900 | 529 |
| 542 | 20240315 | 100300 | 2475549900 | 60800 | 60800 | 61000 | 60800 | 1527 |
| 543 | 20240315 | 100200 | 2382533500 | 60900 | 60800 | 60900 | 60800 | 397 |
| 544 | 20240315 | 100100 | 2358393700 | 60900 | 60900 | 60900 | 60800 | 371 |
| 545 | 20240315 | 100000 | 2335815600 | 60900 | 60800 | 60900 | 60800 | 448 |
| 546 | 20240315 | 095900 | 2308573700 | 60800 | 60800 | 60900 | 60800 | 232 |
| 547 | 20240315 | 095800 | 2294458300 | 60900 | 60900 | 60900 | 60800 | 294 |
| 548 | 20240315 | 095700 | 2276562400 | 60900 | 60900 | 60900 | 60800 | 1060 |
| 549 | 20240315 | 095600 | 2212025300 | 60900 | 61000 | 61100 | 60900 | 1285 |
| 550 | 20240315 | 095500 | 2133672000 | 60900 | 61000 | 61000 | 60900 | 232 |
| 551 | 20240315 | 095400 | 2119535500 | 61000 | 61000 | 61100 | 61000 | 270 |
| 552 | 20240315 | 095300 | 2103065100 | 61000 | 60900 | 61000 | 60900 | 188 |
| 553 | 20240315 | 095200 | 2091615800 | 60900 | 60900 | 61000 | 60900 | 241 |
| 554 | 20240315 | 095100 | 2076937800 | 60900 | 60900 | 61000 | 60900 | 193 |
| 555 | 20240315 | 095000 | 2065178900 | 60900 | 60900 | 61000 | 60900 | 238 |
| 556 | 20240315 | 094900 | 2050680500 | 60900 | 61000 | 61000 | 60900 | 311 |
| 557 | 20240315 | 094800 | 2031729700 | 60900 | 60900 | 61000 | 60900 | 136 |
| 558 | 20240315 | 094700 | 2023446500 | 60800 | 60900 | 61000 | 60800 | 614 |
| 559 | 20240315 | 094600 | 1986034400 | 60900 | 60900 | 60900 | 60800 | 281 |
| 560 | 20240315 | 094500 | 1968940400 | 60900 | 61000 | 61100 | 60800 | 663 |
| 561 | 20240315 | 094400 | 1928534500 | 61100 | 61100 | 61200 | 61000 | 1029 |
| 562 | 20240315 | 094300 | 1865661500 | 61100 | 60900 | 61200 | 60900 | 314 |
| 563 | 20240315 | 094200 | 1846498000 | 60900 | 60900 | 60900 | 60800 | 192 |
| 564 | 20240315 | 094100 | 1834819700 | 60800 | 60800 | 61000 | 60800 | 269 |
| 565 | 20240315 | 094000 | 1818437500 | 60700 | 61100 | 61100 | 60700 | 703 |
| 566 | 20240315 | 093900 | 1775697800 | 61000 | 61100 | 61200 | 60900 | 2723 |
| 567 | 20240315 | 093800 | 1609603100 | 61100 | 61100 | 61100 | 61000 | 1041 |
| 568 | 20240315 | 093700 | 1546053300 | 61100 | 61100 | 61200 | 61100 | 255 |
| 569 | 20240315 | 093600 | 1530469000 | 61100 | 61100 | 61200 | 61100 | 377 |
| 570 | 20240315 | 093500 | 1507423200 | 61100 | 61200 | 61200 | 61100 | 123 |
| 571 | 20240315 | 093400 | 1499907100 | 61200 | 61100 | 61200 | 61000 | 1649 |
| 572 | 20240315 | 093300 | 1399159600 | 61200 | 61300 | 61300 | 61100 | 903 |
| 573 | 20240315 | 093200 | 1343920700 | 61300 | 61400 | 61500 | 61300 | 532 |
| 574 | 20240315 | 093100 | 1311288500 | 61500 | 61500 | 61600 | 61400 | 438 |
| 575 | 20240315 | 093000 | 1284372400 | 61500 | 61700 | 61700 | 61500 | 3111 |
| 576 | 20240315 | 092900 | 1092797200 | 61800 | 61700 | 61800 | 61700 | 444 |
| 577 | 20240315 | 092800 | 1065358100 | 61800 | 61700 | 61900 | 61700 | 235 |
| 578 | 20240315 | 092700 | 1050850600 | 61800 | 61900 | 61900 | 61700 | 72 |
| 579 | 20240315 | 092600 | 1046402900 | 61900 | 61800 | 62000 | 61800 | 404 |
| 580 | 20240315 | 092500 | 1021434700 | 61800 | 61900 | 61900 | 61800 | 189 |
| 581 | 20240315 | 092400 | 1009742500 | 61900 | 61700 | 62000 | 61700 | 391 |
| 582 | 20240315 | 092300 | 985589800 | 61700 | 61800 | 61800 | 61700 | 862 |
| 583 | 20240315 | 092200 | 932384000 | 61800 | 62000 | 62000 | 61800 | 1152 |
| 584 | 20240315 | 092100 | 861075200 | 62100 | 62200 | 62200 | 62000 | 329 |
| 585 | 20240315 | 092000 | 840653500 | 62200 | 62100 | 62200 | 62100 | 614 |
| 586 | 20240315 | 091900 | 802523700 | 62200 | 62200 | 62200 | 62100 | 104 |
| 587 | 20240315 | 091800 | 796056400 | 62200 | 62100 | 62200 | 62100 | 278 |
| 588 | 20240315 | 091700 | 778771300 | 62100 | 62200 | 62200 | 62100 | 221 |
| 589 | 20240315 | 091600 | 765034100 | 62100 | 62200 | 62200 | 62100 | 138 |
| 590 | 20240315 | 091500 | 756456100 | 62200 | 62200 | 62200 | 62100 | 127 |
| 591 | 20240315 | 091400 | 748560700 | 62100 | 62300 | 62300 | 62100 | 917 |
| 592 | 20240315 | 091300 | 691530300 | 62300 | 62400 | 62400 | 62300 | 323 |
| 593 | 20240315 | 091200 | 671378900 | 62500 | 62500 | 62500 | 62300 | 510 |
| 594 | 20240315 | 091100 | 639540300 | 62500 | 62400 | 62900 | 62400 | 307 |
| 595 | 20240315 | 091000 | 620365700 | 62900 | 62500 | 62900 | 62300 | 2524 |
| 596 | 20240315 | 090900 | 462771300 | 62500 | 62700 | 62800 | 62500 | 655 |
| 597 | 20240315 | 090800 | 421709800 | 62800 | 62800 | 62800 | 62500 | 85 |
| 598 | 20240315 | 090700 | 416383400 | 62900 | 62500 | 62900 | 62500 | 897 |
| 599 | 20240315 | 090600 | 360146200 | 62700 | 62300 | 62700 | 62200 | 585 |
| 600 | 20240315 | 090500 | 323600100 | 62300 | 62300 | 62400 | 62300 | 171 |
| 601 | 20240315 | 090400 | 312946600 | 62300 | 61900 | 62400 | 61900 | 364 |
| 602 | 20240315 | 090300 | 290310500 | 61900 | 62000 | 62500 | 61600 | 1131 |
| 603 | 20240315 | 090200 | 220165900 | 62000 | 62000 | 62200 | 62000 | 265 |
| 604 | 20240315 | 090100 | 203727300 | 62000 | 61800 | 62000 | 61700 | 1211 |
| 605 | 20240315 | 090000 | 128783900 | 61800 | 62400 | 62800 | 61800 | 2071 |