36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 3 | 20240307 | 191800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 4 | 20240307 | 191700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 5 | 20240307 | 191600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 6 | 20240307 | 191500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 7 | 20240307 | 191400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 8 | 20240307 | 191300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 9 | 20240307 | 191200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 10 | 20240307 | 191100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 11 | 20240307 | 191000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 12 | 20240307 | 190900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 13 | 20240307 | 190800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 14 | 20240307 | 190700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 15 | 20240307 | 190600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 16 | 20240307 | 190500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 17 | 20240307 | 190400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 18 | 20240307 | 190300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 19 | 20240307 | 190200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 20 | 20240307 | 190100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 21 | 20240307 | 190000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 22 | 20240307 | 185900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 23 | 20240307 | 185800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 24 | 20240307 | 185700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 25 | 20240307 | 185600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 26 | 20240307 | 185500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 27 | 20240307 | 185400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 28 | 20240307 | 185300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 29 | 20240307 | 185200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 30 | 20240307 | 185100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 31 | 20240307 | 185000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 32 | 20240307 | 184900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 33 | 20240307 | 184800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 34 | 20240307 | 184700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 35 | 20240307 | 184600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 36 | 20240307 | 184500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 37 | 20240307 | 184400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 38 | 20240307 | 184300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 39 | 20240307 | 184200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 40 | 20240307 | 184100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 41 | 20240307 | 184000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 42 | 20240307 | 183900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 43 | 20240307 | 183800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 44 | 20240307 | 183700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 45 | 20240307 | 183600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 46 | 20240307 | 183500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 47 | 20240307 | 183400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 48 | 20240307 | 183300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 49 | 20240307 | 183200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 50 | 20240307 | 183100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 51 | 20240307 | 183000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 52 | 20240307 | 182900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 53 | 20240307 | 182800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 54 | 20240307 | 182700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 55 | 20240307 | 182600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 56 | 20240307 | 182500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 57 | 20240307 | 182400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 58 | 20240307 | 182300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 59 | 20240307 | 182200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 60 | 20240307 | 182100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 61 | 20240307 | 182000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 62 | 20240307 | 181900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 63 | 20240307 | 181800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 64 | 20240307 | 181700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 65 | 20240307 | 181600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 66 | 20240307 | 181500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 67 | 20240307 | 181400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 68 | 20240307 | 181300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 69 | 20240307 | 181200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 70 | 20240307 | 181100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 71 | 20240307 | 181000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 72 | 20240307 | 180900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 73 | 20240307 | 180800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 74 | 20240307 | 180700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 75 | 20240307 | 180600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 76 | 20240307 | 180500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 77 | 20240307 | 180400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 78 | 20240307 | 180300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 79 | 20240307 | 180200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 80 | 20240307 | 180100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 81 | 20240307 | 180000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 82 | 20240307 | 175900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 83 | 20240307 | 175800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 84 | 20240307 | 175700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 85 | 20240307 | 175600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 86 | 20240307 | 175500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 87 | 20240307 | 175400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 88 | 20240307 | 175300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 89 | 20240307 | 175200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 90 | 20240307 | 175100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 91 | 20240307 | 175000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 92 | 20240307 | 174900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 93 | 20240307 | 174800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 94 | 20240307 | 174700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 95 | 20240307 | 174600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 96 | 20240307 | 174500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 97 | 20240307 | 174400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 98 | 20240307 | 174300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 99 | 20240307 | 174200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 100 | 20240307 | 174100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 101 | 20240307 | 174000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 102 | 20240307 | 173900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 103 | 20240307 | 173800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 104 | 20240307 | 173700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 105 | 20240307 | 173600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 106 | 20240307 | 173500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 107 | 20240307 | 173400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 108 | 20240307 | 173300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 109 | 20240307 | 173200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 110 | 20240307 | 173100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 111 | 20240307 | 173000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 112 | 20240307 | 172900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 113 | 20240307 | 172800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 114 | 20240307 | 172700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 115 | 20240307 | 172600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 116 | 20240307 | 172500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 117 | 20240307 | 172400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 118 | 20240307 | 172300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 119 | 20240307 | 172200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 120 | 20240307 | 172100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 121 | 20240307 | 172000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 122 | 20240307 | 171900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 123 | 20240307 | 171800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 124 | 20240307 | 171700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 125 | 20240307 | 171600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 126 | 20240307 | 171500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 127 | 20240307 | 171400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 128 | 20240307 | 171300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 129 | 20240307 | 171200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 130 | 20240307 | 171100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 131 | 20240307 | 171000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 132 | 20240307 | 170900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 133 | 20240307 | 170800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 134 | 20240307 | 170700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 135 | 20240307 | 170600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 136 | 20240307 | 170500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 137 | 20240307 | 170400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 138 | 20240307 | 170300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 139 | 20240307 | 170200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 140 | 20240307 | 170100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 141 | 20240307 | 170000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 142 | 20240307 | 165900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 143 | 20240307 | 165800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 144 | 20240307 | 165700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 145 | 20240307 | 165600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 146 | 20240307 | 165500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 147 | 20240307 | 165400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 148 | 20240307 | 165300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 149 | 20240307 | 165200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 150 | 20240307 | 165100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 151 | 20240307 | 165000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 152 | 20240307 | 164900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 153 | 20240307 | 164800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 154 | 20240307 | 164700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 155 | 20240307 | 164600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 156 | 20240307 | 164500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 157 | 20240307 | 164400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 158 | 20240307 | 164300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 159 | 20240307 | 164200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 160 | 20240307 | 164100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 161 | 20240307 | 164000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 162 | 20240307 | 163900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 163 | 20240307 | 163800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 164 | 20240307 | 163700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 165 | 20240307 | 163600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 166 | 20240307 | 163500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 167 | 20240307 | 163400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 168 | 20240307 | 163300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 169 | 20240307 | 163200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 170 | 20240307 | 163100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 171 | 20240307 | 163000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 172 | 20240307 | 162900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 173 | 20240307 | 162800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 174 | 20240307 | 162700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 175 | 20240307 | 162600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 176 | 20240307 | 162500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 177 | 20240307 | 162400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 178 | 20240307 | 162300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 179 | 20240307 | 162200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 180 | 20240307 | 162100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 181 | 20240307 | 162000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 182 | 20240307 | 161900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 183 | 20240307 | 161800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 184 | 20240307 | 161700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 185 | 20240307 | 161600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 186 | 20240307 | 161500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 187 | 20240307 | 161400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 188 | 20240307 | 161300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 189 | 20240307 | 161200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 190 | 20240307 | 161100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 191 | 20240307 | 161000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 192 | 20240307 | 160900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 193 | 20240307 | 160800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 194 | 20240307 | 160700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 195 | 20240307 | 160600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 196 | 20240307 | 160500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 197 | 20240307 | 160400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 198 | 20240307 | 160300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 199 | 20240307 | 160200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 200 | 20240307 | 160100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 201 | 20240307 | 160000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 202 | 20240307 | 155900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 203 | 20240307 | 155800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 204 | 20240307 | 155700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 205 | 20240307 | 155600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 206 | 20240307 | 155500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 207 | 20240307 | 155400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 208 | 20240307 | 155300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 209 | 20240307 | 155200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 210 | 20240307 | 155100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 211 | 20240307 | 155000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 212 | 20240307 | 154900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 213 | 20240307 | 154800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 214 | 20240307 | 154700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 215 | 20240307 | 154600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 216 | 20240307 | 154500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 217 | 20240307 | 154400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 218 | 20240307 | 154300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 219 | 20240307 | 154200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 220 | 20240307 | 154100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 221 | 20240307 | 154000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 222 | 20240307 | 153900 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 223 | 20240307 | 153800 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 224 | 20240307 | 153700 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 225 | 20240307 | 153600 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 226 | 20240307 | 153500 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 227 | 20240307 | 153400 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 228 | 20240307 | 153300 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 229 | 20240307 | 153200 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 230 | 20240307 | 153100 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 0 |
| 231 | 20240307 | 153000 | 14870953000 | 186200 | 186200 | 186200 | 186200 | 4640 |
| 232 | 20240307 | 152900 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 233 | 20240307 | 152800 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 234 | 20240307 | 152700 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 235 | 20240307 | 152600 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 236 | 20240307 | 152500 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 237 | 20240307 | 152400 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 238 | 20240307 | 152300 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 239 | 20240307 | 152200 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 240 | 20240307 | 152100 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 241 | 20240307 | 152000 | 14006985000 | 185700 | 185700 | 185700 | 185700 | 0 |
| 242 | 20240307 | 151900 | 14006985000 | 185700 | 185800 | 185900 | 185700 | 464 |
| 243 | 20240307 | 151800 | 13920745800 | 185900 | 185800 | 185900 | 185800 | 99 |
| 244 | 20240307 | 151700 | 13902345100 | 185800 | 185800 | 185900 | 185800 | 282 |
| 245 | 20240307 | 151600 | 13849935300 | 185800 | 185700 | 186000 | 185600 | 697 |
| 246 | 20240307 | 151500 | 13720432200 | 185700 | 185800 | 185800 | 185700 | 304 |
| 247 | 20240307 | 151400 | 13663969200 | 185800 | 185800 | 185800 | 185700 | 191 |
| 248 | 20240307 | 151300 | 13628485200 | 185700 | 185800 | 185800 | 185700 | 32 |
| 249 | 20240307 | 151200 | 13622541200 | 185800 | 185700 | 185800 | 185700 | 368 |
| 250 | 20240307 | 151100 | 13554168800 | 185700 | 185800 | 185800 | 185700 | 181 |
| 251 | 20240307 | 151000 | 13520547800 | 185800 | 185700 | 185800 | 185700 | 330 |
| 252 | 20240307 | 150900 | 13459236800 | 185700 | 185700 | 185800 | 185700 | 111 |
| 253 | 20240307 | 150800 | 13438623300 | 185800 | 185700 | 185800 | 185600 | 337 |
| 254 | 20240307 | 150700 | 13376046500 | 185700 | 185900 | 185900 | 185700 | 364 |
| 255 | 20240307 | 150600 | 13308421300 | 186000 | 186000 | 186000 | 185800 | 11 |
| 256 | 20240307 | 150500 | 13306375800 | 186000 | 186000 | 186000 | 185800 | 242 |
| 257 | 20240307 | 150400 | 13261390000 | 186000 | 186000 | 186000 | 186000 | 110 |
| 258 | 20240307 | 150300 | 13240930000 | 186000 | 186100 | 186100 | 186000 | 57 |
| 259 | 20240307 | 150200 | 13230326900 | 186100 | 186000 | 186100 | 186000 | 115 |
| 260 | 20240307 | 150100 | 13208936200 | 186000 | 186000 | 186000 | 185900 | 27 |
| 261 | 20240307 | 150000 | 13203914900 | 185900 | 186000 | 186000 | 185900 | 18 |
| 262 | 20240307 | 145900 | 13200567500 | 186000 | 186100 | 186100 | 185900 | 113 |
| 263 | 20240307 | 145800 | 13179549600 | 186100 | 186000 | 186100 | 186000 | 221 |
| 264 | 20240307 | 145700 | 13138426600 | 186000 | 186100 | 186100 | 186000 | 13 |
| 265 | 20240307 | 145600 | 13136008100 | 186100 | 186000 | 186100 | 186000 | 25 |
| 266 | 20240307 | 145500 | 13131357700 | 186100 | 186000 | 186100 | 186000 | 20 |
| 267 | 20240307 | 145400 | 13127636300 | 186000 | 186100 | 186100 | 186000 | 8 |
| 268 | 20240307 | 145300 | 13126147700 | 186100 | 186000 | 186100 | 186000 | 83 |
| 269 | 20240307 | 145200 | 13110709100 | 186000 | 186000 | 186100 | 186000 | 120 |
| 270 | 20240307 | 145100 | 13088386400 | 186000 | 185900 | 186000 | 185900 | 81 |
| 271 | 20240307 | 145000 | 13073328100 | 185900 | 186000 | 186000 | 185800 | 97 |
| 272 | 20240307 | 144900 | 13055294400 | 185900 | 185900 | 185900 | 185800 | 182 |
| 273 | 20240307 | 144800 | 13021461800 | 185900 | 186000 | 186000 | 185800 | 233 |
| 274 | 20240307 | 144700 | 12978151400 | 186000 | 186000 | 186000 | 185900 | 76 |
| 275 | 20240307 | 144600 | 12964019900 | 186000 | 186000 | 186100 | 185900 | 376 |
| 276 | 20240307 | 144500 | 12894092400 | 186000 | 186000 | 186100 | 186000 | 54 |
| 277 | 20240307 | 144400 | 12884048100 | 186000 | 186200 | 186200 | 186000 | 149 |
| 278 | 20240307 | 144300 | 12856308700 | 186300 | 186200 | 186300 | 186200 | 71 |
| 279 | 20240307 | 144200 | 12843086300 | 186300 | 186300 | 186300 | 186200 | 281 |
| 280 | 20240307 | 144100 | 12790761800 | 186300 | 186300 | 186400 | 186300 | 41 |
| 281 | 20240307 | 144000 | 12783123200 | 186400 | 186400 | 186400 | 186300 | 294 |
| 282 | 20240307 | 143900 | 12728330800 | 186300 | 186300 | 186400 | 186300 | 24 |
| 283 | 20240307 | 143800 | 12723858500 | 186400 | 186300 | 186400 | 186300 | 10 |
| 284 | 20240307 | 143700 | 12721994800 | 186400 | 186400 | 186400 | 186300 | 6 |
| 285 | 20240307 | 143600 | 12720876700 | 186400 | 186300 | 186400 | 186300 | 184 |
| 286 | 20240307 | 143500 | 12686591700 | 186300 | 186300 | 186300 | 186200 | 19 |
| 287 | 20240307 | 143400 | 12683052900 | 186300 | 186300 | 186300 | 186200 | 78 |
| 288 | 20240307 | 143300 | 12668524100 | 186400 | 186300 | 186400 | 186200 | 448 |
| 289 | 20240307 | 143200 | 12585041100 | 186200 | 186100 | 186200 | 186100 | 150 |
| 290 | 20240307 | 143100 | 12557115300 | 186100 | 186000 | 186200 | 186000 | 103 |
| 291 | 20240307 | 143000 | 12537947200 | 186100 | 186100 | 186100 | 186100 | 177 |
| 292 | 20240307 | 142900 | 12505007500 | 186200 | 186200 | 186300 | 186200 | 215 |
| 293 | 20240307 | 142800 | 12464974100 | 186100 | 186100 | 186200 | 186100 | 76 |
| 294 | 20240307 | 142700 | 12450829600 | 186200 | 186100 | 186200 | 186000 | 184 |
| 295 | 20240307 | 142600 | 12416577200 | 186100 | 186100 | 186100 | 186000 | 31 |
| 296 | 20240307 | 142500 | 12410809200 | 186100 | 186200 | 186300 | 186100 | 105 |
| 297 | 20240307 | 142400 | 12391263100 | 186300 | 186200 | 186300 | 186200 | 219 |
| 298 | 20240307 | 142300 | 12350477100 | 186200 | 186400 | 186400 | 186200 | 35 |
| 299 | 20240307 | 142200 | 12343959200 | 186300 | 186400 | 186400 | 186300 | 62 |
| 300 | 20240307 | 142100 | 12332407800 | 186400 | 186300 | 186400 | 186200 | 498 |
| 301 | 20240307 | 142000 | 12239631200 | 186300 | 186200 | 186300 | 186100 | 98 |
| 302 | 20240307 | 141900 | 12221383100 | 186000 | 186200 | 186300 | 186000 | 39 |
| 303 | 20240307 | 141800 | 12214122100 | 186200 | 186300 | 186400 | 186100 | 154 |
| 304 | 20240307 | 141700 | 12185436900 | 186300 | 186300 | 186300 | 186200 | 103 |
| 305 | 20240307 | 141600 | 12166248600 | 186300 | 186000 | 186300 | 186000 | 16 |
| 306 | 20240307 | 141500 | 12163271600 | 186000 | 186300 | 186400 | 186000 | 88 |
| 307 | 20240307 | 141400 | 12146887400 | 186300 | 186200 | 186400 | 186200 | 472 |
| 308 | 20240307 | 141300 | 12058981700 | 186200 | 186200 | 186200 | 186100 | 20 |
| 309 | 20240307 | 141200 | 12055258700 | 186200 | 186100 | 186200 | 186100 | 7 |
| 310 | 20240307 | 141100 | 12053955400 | 186100 | 186100 | 186100 | 186000 | 6 |
| 311 | 20240307 | 141000 | 12052839200 | 186000 | 186100 | 186200 | 186000 | 126 |
| 312 | 20240307 | 140900 | 12029394200 | 186200 | 186100 | 186200 | 186000 | 45 |
| 313 | 20240307 | 140800 | 12021020000 | 186100 | 186100 | 186200 | 186000 | 30 |
| 314 | 20240307 | 140700 | 12015436500 | 186200 | 186200 | 186200 | 186200 | 2 |
| 315 | 20240307 | 140600 | 12015064100 | 186000 | 186000 | 186200 | 186000 | 249 |
| 316 | 20240307 | 140500 | 11968709000 | 186100 | 186100 | 186100 | 186100 | 11 |
| 317 | 20240307 | 140400 | 11966661900 | 186100 | 186100 | 186200 | 186100 | 57 |
| 318 | 20240307 | 140300 | 11956052600 | 186200 | 186200 | 186200 | 186200 | 56 |
| 319 | 20240307 | 140200 | 11945625400 | 186200 | 186200 | 186200 | 186200 | 7 |
| 320 | 20240307 | 140100 | 11944322000 | 186100 | 186200 | 186200 | 186100 | 16 |
| 321 | 20240307 | 140000 | 11941343700 | 186200 | 186100 | 186200 | 186000 | 39 |
| 322 | 20240307 | 135900 | 11934085200 | 186200 | 186200 | 186200 | 186200 | 278 |
| 323 | 20240307 | 135800 | 11882321600 | 186200 | 186100 | 186200 | 186100 | 73 |
| 324 | 20240307 | 135700 | 11868735800 | 186100 | 186200 | 186200 | 186100 | 29 |
| 325 | 20240307 | 135600 | 11863338800 | 186200 | 186000 | 186200 | 185900 | 797 |
| 326 | 20240307 | 135500 | 11715082800 | 186000 | 186100 | 186100 | 185900 | 5 |
| 327 | 20240307 | 135400 | 11714152700 | 186100 | 185900 | 186100 | 185900 | 222 |
| 328 | 20240307 | 135300 | 11672848300 | 186000 | 186000 | 186000 | 185900 | 39 |
| 329 | 20240307 | 135200 | 11665596000 | 186000 | 185900 | 186100 | 185900 | 43 |
| 330 | 20240307 | 135100 | 11657601600 | 185900 | 186100 | 186100 | 185900 | 56 |
| 331 | 20240307 | 135000 | 11647189300 | 186100 | 186100 | 186100 | 186000 | 69 |
| 332 | 20240307 | 134900 | 11634354600 | 186100 | 186100 | 186100 | 186000 | 4 |
| 333 | 20240307 | 134800 | 11633610300 | 186200 | 186100 | 186300 | 186100 | 99 |
| 334 | 20240307 | 134700 | 11615179700 | 186100 | 186200 | 186300 | 186100 | 162 |
| 335 | 20240307 | 134600 | 11585019600 | 186200 | 186200 | 186200 | 186200 | 7 |
| 336 | 20240307 | 134500 | 11583716200 | 186200 | 186200 | 186200 | 186100 | 3 |
| 337 | 20240307 | 134400 | 11583157700 | 186200 | 186100 | 186200 | 185900 | 203 |
| 338 | 20240307 | 134300 | 11545389600 | 186200 | 186200 | 186200 | 185900 | 116 |
| 339 | 20240307 | 134200 | 11523809000 | 186200 | 186200 | 186200 | 186100 | 20 |
| 340 | 20240307 | 134100 | 11520086400 | 186100 | 186200 | 186200 | 186100 | 4 |
| 341 | 20240307 | 134000 | 11519341800 | 186100 | 186200 | 186300 | 186100 | 75 |
| 342 | 20240307 | 133900 | 11505377500 | 186200 | 186200 | 186200 | 186100 | 114 |
| 343 | 20240307 | 133800 | 11484151100 | 186100 | 186000 | 186100 | 186000 | 9 |
| 344 | 20240307 | 133700 | 11482476900 | 186000 | 186000 | 186000 | 185900 | 49 |
| 345 | 20240307 | 133600 | 11473363000 | 186000 | 186200 | 186200 | 185900 | 47 |
| 346 | 20240307 | 133500 | 11464619500 | 186300 | 185900 | 186300 | 185900 | 131 |
| 347 | 20240307 | 133400 | 11440246100 | 186000 | 186000 | 186000 | 185900 | 59 |
| 348 | 20240307 | 133300 | 11429272300 | 186000 | 186200 | 186200 | 186000 | 94 |
| 349 | 20240307 | 133200 | 11411779600 | 186100 | 186000 | 186300 | 186000 | 40 |
| 350 | 20240307 | 133100 | 11404335000 | 186000 | 186100 | 186100 | 186000 | 73 |
| 351 | 20240307 | 133000 | 11390756800 | 186300 | 186400 | 186400 | 186000 | 12 |
| 352 | 20240307 | 132900 | 11388521200 | 186000 | 185900 | 186500 | 185800 | 438 |
| 353 | 20240307 | 132800 | 11307030000 | 185800 | 185600 | 185900 | 185500 | 509 |
| 354 | 20240307 | 132700 | 11212520400 | 185600 | 185500 | 185600 | 185500 | 4 |
| 355 | 20240307 | 132600 | 11211778100 | 185600 | 185500 | 185600 | 185500 | 6 |
| 356 | 20240307 | 132500 | 11210664700 | 185600 | 185500 | 185600 | 185500 | 65 |
| 357 | 20240307 | 132400 | 11198606200 | 185500 | 185500 | 185600 | 185500 | 25 |
| 358 | 20240307 | 132300 | 11193968000 | 185600 | 185600 | 185600 | 185500 | 26 |
| 359 | 20240307 | 132200 | 11189142500 | 185600 | 185500 | 185600 | 185500 | 3 |
| 360 | 20240307 | 132100 | 11188585900 | 185500 | 185600 | 185600 | 185500 | 22 |
| 361 | 20240307 | 132000 | 11184503900 | 185500 | 185500 | 185600 | 185400 | 450 |
| 362 | 20240307 | 131900 | 11100992500 | 185500 | 185500 | 185500 | 185400 | 15 |
| 363 | 20240307 | 131800 | 11098210100 | 185500 | 185400 | 185500 | 185300 | 58 |
| 364 | 20240307 | 131700 | 11087456300 | 185400 | 185400 | 185400 | 185300 | 42 |
| 365 | 20240307 | 131600 | 11079671800 | 185300 | 185300 | 185400 | 185300 | 13 |
| 366 | 20240307 | 131500 | 11077261800 | 185400 | 185300 | 185400 | 185300 | 58 |
| 367 | 20240307 | 131400 | 11066513900 | 185300 | 185300 | 185300 | 185200 | 187 |
| 368 | 20240307 | 131300 | 11031869900 | 185300 | 185300 | 185300 | 185200 | 32 |
| 369 | 20240307 | 131200 | 11025940500 | 185300 | 185400 | 185400 | 185200 | 529 |
| 370 | 20240307 | 131100 | 10927920300 | 185400 | 185300 | 185400 | 185300 | 84 |
| 371 | 20240307 | 131000 | 10912352200 | 185400 | 185400 | 185400 | 185300 | 43 |
| 372 | 20240307 | 130900 | 10904380100 | 185400 | 185400 | 185400 | 185300 | 149 |
| 373 | 20240307 | 130800 | 10876764300 | 185300 | 185400 | 185400 | 185300 | 5 |
| 374 | 20240307 | 130700 | 10875837600 | 185400 | 185500 | 185500 | 185400 | 135 |
| 375 | 20240307 | 130600 | 10850807500 | 185500 | 185500 | 185600 | 185400 | 33 |
| 376 | 20240307 | 130500 | 10844688500 | 185400 | 185500 | 185600 | 185400 | 209 |
| 377 | 20240307 | 130400 | 10805938500 | 185500 | 185600 | 185600 | 185500 | 33 |
| 378 | 20240307 | 130300 | 10799816200 | 185400 | 185500 | 185600 | 185400 | 61 |
| 379 | 20240307 | 130200 | 10788496800 | 185500 | 185600 | 185600 | 185500 | 53 |
| 380 | 20240307 | 130100 | 10778664200 | 185500 | 185700 | 185700 | 185500 | 177 |
| 381 | 20240307 | 130000 | 10745815600 | 185700 | 185700 | 185700 | 185600 | 21 |
| 382 | 20240307 | 125900 | 10741916900 | 185600 | 185600 | 185600 | 185600 | 127 |
| 383 | 20240307 | 125800 | 10718345700 | 185600 | 185500 | 185600 | 185400 | 31 |
| 384 | 20240307 | 125700 | 10712594300 | 185600 | 185700 | 185700 | 185600 | 53 |
| 385 | 20240307 | 125600 | 10702756600 | 185600 | 185500 | 185700 | 185500 | 22 |
| 386 | 20240307 | 125500 | 10698674600 | 185600 | 185700 | 185700 | 185500 | 223 |
| 387 | 20240307 | 125400 | 10657293300 | 185600 | 185600 | 185600 | 185600 | 41 |
| 388 | 20240307 | 125300 | 10649683700 | 185600 | 185500 | 185600 | 185500 | 60 |
| 389 | 20240307 | 125200 | 10638551300 | 185500 | 185400 | 185500 | 185400 | 124 |
| 390 | 20240307 | 125100 | 10615557900 | 185400 | 185400 | 185400 | 185300 | 42 |
| 391 | 20240307 | 125000 | 10607774800 | 185400 | 185400 | 185400 | 185300 | 208 |
| 392 | 20240307 | 124900 | 10569214300 | 185300 | 185300 | 185400 | 185300 | 80 |
| 393 | 20240307 | 124800 | 10554390000 | 185300 | 185400 | 185400 | 185300 | 8 |
| 394 | 20240307 | 124700 | 10552907400 | 185300 | 185400 | 185400 | 185300 | 287 |
| 395 | 20240307 | 124600 | 10499704100 | 185300 | 185400 | 185400 | 185300 | 27 |
| 396 | 20240307 | 124500 | 10494699900 | 185300 | 185300 | 185400 | 185300 | 44 |
| 397 | 20240307 | 124400 | 10486545900 | 185400 | 185300 | 185400 | 185300 | 83 |
| 398 | 20240307 | 124300 | 10471165300 | 185400 | 185400 | 185400 | 185300 | 72 |
| 399 | 20240307 | 124200 | 10457816700 | 185300 | 185300 | 185400 | 185300 | 84 |
| 400 | 20240307 | 124100 | 10442250800 | 185400 | 185400 | 185400 | 185300 | 21 |
| 401 | 20240307 | 124000 | 10438357900 | 185400 | 185400 | 185400 | 185300 | 23 |
| 402 | 20240307 | 123900 | 10434093800 | 185400 | 185400 | 185400 | 185300 | 25 |
| 403 | 20240307 | 123800 | 10429460500 | 185400 | 185400 | 185400 | 185300 | 50 |
| 404 | 20240307 | 123700 | 10420194800 | 185300 | 185400 | 185400 | 185300 | 27 |
| 405 | 20240307 | 123600 | 10415191400 | 185400 | 185400 | 185400 | 185300 | 243 |
| 406 | 20240307 | 123500 | 10370141400 | 185500 | 185500 | 185500 | 185400 | 35 |
| 407 | 20240307 | 123400 | 10363649500 | 185400 | 185600 | 185600 | 185400 | 131 |
| 408 | 20240307 | 123300 | 10339350600 | 185500 | 185700 | 185700 | 185500 | 47 |
| 409 | 20240307 | 123200 | 10330626700 | 185600 | 185700 | 185700 | 185500 | 48 |
| 410 | 20240307 | 123100 | 10321717800 | 185700 | 185700 | 185700 | 185700 | 3 |
| 411 | 20240307 | 123000 | 10321160700 | 185600 | 185700 | 185700 | 185600 | 21 |
| 412 | 20240307 | 122900 | 10317262000 | 185700 | 185700 | 185700 | 185600 | 126 |
| 413 | 20240307 | 122800 | 10293864800 | 185800 | 185400 | 185800 | 185400 | 309 |
| 414 | 20240307 | 122700 | 10236538200 | 185500 | 185400 | 185500 | 185400 | 44 |
| 415 | 20240307 | 122600 | 10228379000 | 185500 | 185500 | 185500 | 185500 | 6 |
| 416 | 20240307 | 122500 | 10227266000 | 185500 | 185500 | 185500 | 185500 | 4 |
| 417 | 20240307 | 122400 | 10226524000 | 185400 | 185400 | 185500 | 185400 | 53 |
| 418 | 20240307 | 122300 | 10216697300 | 185400 | 185400 | 185500 | 185400 | 89 |
| 419 | 20240307 | 122200 | 10200195900 | 185400 | 185500 | 185500 | 185400 | 27 |
| 420 | 20240307 | 122100 | 10195189600 | 185400 | 185800 | 185800 | 185400 | 255 |
| 421 | 20240307 | 122000 | 10147870000 | 185800 | 185800 | 185800 | 185800 | 6 |
| 422 | 20240307 | 121900 | 10146755200 | 185800 | 185700 | 185800 | 185700 | 6 |
| 423 | 20240307 | 121800 | 10145640700 | 185800 | 185700 | 185800 | 185700 | 54 |
| 424 | 20240307 | 121700 | 10135612300 | 185800 | 185700 | 185800 | 185700 | 40 |
| 425 | 20240307 | 121600 | 10128183800 | 185700 | 185700 | 185700 | 185700 | 18 |
| 426 | 20240307 | 121500 | 10124841200 | 185600 | 185800 | 185800 | 185600 | 84 |
| 427 | 20240307 | 121400 | 10109238100 | 185800 | 185700 | 185800 | 185600 | 37 |
| 428 | 20240307 | 121300 | 10102364400 | 185700 | 185600 | 185800 | 185500 | 206 |
| 429 | 20240307 | 121200 | 10064128900 | 185600 | 185600 | 185600 | 185500 | 108 |
| 430 | 20240307 | 121100 | 10044087000 | 185600 | 185700 | 185700 | 185600 | 3 |
| 431 | 20240307 | 121000 | 10043530000 | 185800 | 185800 | 185800 | 185600 | 121 |
| 432 | 20240307 | 120900 | 10021067900 | 185800 | 185800 | 185800 | 185600 | 42 |
| 433 | 20240307 | 120800 | 10013266900 | 185700 | 185700 | 185700 | 185600 | 171 |
| 434 | 20240307 | 120700 | 9981525000 | 185800 | 185800 | 185800 | 185700 | 4 |
| 435 | 20240307 | 120600 | 9980781900 | 185700 | 185800 | 185800 | 185600 | 124 |
| 436 | 20240307 | 120500 | 9957750700 | 185800 | 185800 | 185800 | 185800 | 55 |
| 437 | 20240307 | 120400 | 9947531700 | 185800 | 185700 | 185800 | 185700 | 60 |
| 438 | 20240307 | 120300 | 9936388200 | 185600 | 185800 | 185800 | 185500 | 86 |
| 439 | 20240307 | 120200 | 9920420600 | 185700 | 185800 | 185800 | 185700 | 24 |
| 440 | 20240307 | 120100 | 9915963400 | 185700 | 185800 | 185800 | 185600 | 164 |
| 441 | 20240307 | 120000 | 9885513700 | 185700 | 185400 | 185700 | 185400 | 23 |
| 442 | 20240307 | 115900 | 9881243300 | 185700 | 185700 | 185700 | 185400 | 34 |
| 443 | 20240307 | 115800 | 9874932400 | 185600 | 185400 | 185700 | 185400 | 212 |
| 444 | 20240307 | 115700 | 9835607000 | 185400 | 185500 | 185500 | 185400 | 71 |
| 445 | 20240307 | 115600 | 9822441500 | 185600 | 185700 | 185700 | 185600 | 60 |
| 446 | 20240307 | 115500 | 9811305200 | 185700 | 185500 | 185700 | 185400 | 84 |
| 447 | 20240307 | 115400 | 9795717200 | 185600 | 185600 | 185700 | 185400 | 31 |
| 448 | 20240307 | 115300 | 9789964500 | 185500 | 185900 | 185900 | 185400 | 52 |
| 449 | 20240307 | 115200 | 9780311500 | 185400 | 185700 | 186300 | 185300 | 710 |
| 450 | 20240307 | 115100 | 9648462100 | 185700 | 185500 | 185700 | 185300 | 106 |
| 451 | 20240307 | 115000 | 9628795200 | 185500 | 185200 | 185500 | 185100 | 292 |
| 452 | 20240307 | 114900 | 9574667300 | 185300 | 185100 | 185300 | 185100 | 110 |
| 453 | 20240307 | 114800 | 9554300900 | 185100 | 185200 | 185200 | 185100 | 43 |
| 454 | 20240307 | 114700 | 9546341000 | 185100 | 185100 | 185200 | 185100 | 88 |
| 455 | 20240307 | 114600 | 9530050700 | 185100 | 185200 | 185200 | 185100 | 316 |
| 456 | 20240307 | 114500 | 9471557200 | 185200 | 185200 | 185200 | 185100 | 127 |
| 457 | 20240307 | 114400 | 9448044700 | 185200 | 185200 | 185200 | 185100 | 480 |
| 458 | 20240307 | 114300 | 9359188200 | 185200 | 185100 | 185200 | 185100 | 304 |
| 459 | 20240307 | 114200 | 9302895800 | 185100 | 185100 | 185200 | 185100 | 506 |
| 460 | 20240307 | 114100 | 9209224500 | 185200 | 185100 | 185200 | 185000 | 834 |
| 461 | 20240307 | 114000 | 9054805000 | 185100 | 185100 | 185200 | 185000 | 251 |
| 462 | 20240307 | 113900 | 9008352800 | 185100 | 185000 | 185200 | 185000 | 367 |
| 463 | 20240307 | 113800 | 8940429900 | 185100 | 185000 | 185200 | 185000 | 311 |
| 464 | 20240307 | 113700 | 8882882800 | 185000 | 185100 | 185200 | 185000 | 342 |
| 465 | 20240307 | 113600 | 8819581700 | 185100 | 185400 | 185400 | 185100 | 1895 |
| 466 | 20240307 | 113500 | 8468664800 | 185400 | 185400 | 185400 | 185300 | 92 |
| 467 | 20240307 | 113400 | 8451616100 | 185300 | 185400 | 185500 | 185300 | 307 |
| 468 | 20240307 | 113300 | 8394703400 | 185500 | 185400 | 185500 | 185400 | 172 |
| 469 | 20240307 | 113200 | 8362806300 | 185400 | 185400 | 185500 | 185400 | 315 |
| 470 | 20240307 | 113100 | 8304404400 | 185400 | 185400 | 185500 | 185400 | 77 |
| 471 | 20240307 | 113000 | 8290127100 | 185500 | 185500 | 185500 | 185400 | 214 |
| 472 | 20240307 | 112900 | 8250450400 | 185500 | 185500 | 185500 | 185400 | 135 |
| 473 | 20240307 | 112800 | 8225419400 | 185400 | 185500 | 185600 | 185400 | 346 |
| 474 | 20240307 | 112700 | 8161250900 | 185400 | 185500 | 185600 | 185400 | 327 |
| 475 | 20240307 | 112600 | 8100597000 | 185500 | 185600 | 185600 | 185500 | 123 |
| 476 | 20240307 | 112500 | 8077772300 | 185600 | 185600 | 185700 | 185600 | 87 |
| 477 | 20240307 | 112400 | 8061624800 | 185700 | 185700 | 185700 | 185500 | 739 |
| 478 | 20240307 | 112300 | 7924448100 | 185700 | 185900 | 185900 | 185700 | 76 |
| 479 | 20240307 | 112200 | 7910333500 | 185700 | 186100 | 186100 | 185700 | 1228 |
| 480 | 20240307 | 112100 | 7682073600 | 186100 | 186000 | 186100 | 186000 | 26 |
| 481 | 20240307 | 112000 | 7677235900 | 186100 | 186100 | 186100 | 186000 | 119 |
| 482 | 20240307 | 111900 | 7655098100 | 186000 | 186100 | 186200 | 186000 | 233 |
| 483 | 20240307 | 111800 | 7611737100 | 186100 | 185900 | 186100 | 185900 | 137 |
| 484 | 20240307 | 111700 | 7586254600 | 185900 | 186000 | 186000 | 185900 | 185 |
| 485 | 20240307 | 111600 | 7551850500 | 186000 | 185900 | 186000 | 185900 | 267 |
| 486 | 20240307 | 111500 | 7502197800 | 185900 | 186100 | 186200 | 185900 | 1503 |
| 487 | 20240307 | 111400 | 7222652200 | 186100 | 186300 | 186300 | 186100 | 108 |
| 488 | 20240307 | 111300 | 7202544200 | 186200 | 186300 | 186300 | 186200 | 56 |
| 489 | 20240307 | 111200 | 7192116100 | 186300 | 186100 | 186300 | 186100 | 662 |
| 490 | 20240307 | 111100 | 7068858900 | 186100 | 186200 | 186200 | 186100 | 151 |
| 491 | 20240307 | 111000 | 7040747600 | 186200 | 186200 | 186200 | 186100 | 158 |
| 492 | 20240307 | 110900 | 7011337000 | 186200 | 186300 | 186400 | 186100 | 580 |
| 493 | 20240307 | 110800 | 6903335300 | 186300 | 186300 | 186400 | 186300 | 253 |
| 494 | 20240307 | 110700 | 6856201300 | 186300 | 186300 | 186300 | 186200 | 476 |
| 495 | 20240307 | 110600 | 6767528500 | 186300 | 186400 | 186500 | 186300 | 256 |
| 496 | 20240307 | 110500 | 6719822300 | 186500 | 186500 | 186500 | 186400 | 38 |
| 497 | 20240307 | 110400 | 6712738300 | 186400 | 186500 | 186700 | 186400 | 297 |
| 498 | 20240307 | 110300 | 6657361700 | 186500 | 186300 | 186700 | 186300 | 227 |
| 499 | 20240307 | 110200 | 6615041300 | 186400 | 186400 | 186400 | 186300 | 223 |
| 500 | 20240307 | 110100 | 6573486400 | 186400 | 186300 | 186400 | 186300 | 84 |
| 501 | 20240307 | 110000 | 6557835200 | 186400 | 186400 | 186400 | 186300 | 96 |
| 502 | 20240307 | 105900 | 6539945500 | 186300 | 186500 | 186500 | 186200 | 541 |
| 503 | 20240307 | 105800 | 6439081600 | 186500 | 186600 | 186600 | 186400 | 290 |
| 504 | 20240307 | 105700 | 6384991400 | 186600 | 186500 | 186600 | 186500 | 140 |
| 505 | 20240307 | 105600 | 6358878600 | 186400 | 186600 | 186600 | 186400 | 568 |
| 506 | 20240307 | 105500 | 6252941500 | 186600 | 186700 | 186700 | 186500 | 502 |
| 507 | 20240307 | 105400 | 6159279400 | 186700 | 186700 | 186700 | 186600 | 46 |
| 508 | 20240307 | 105300 | 6150693800 | 186500 | 186600 | 186700 | 186500 | 208 |
| 509 | 20240307 | 105200 | 6111882800 | 186800 | 187000 | 187000 | 186500 | 1507 |
| 510 | 20240307 | 105100 | 5830332400 | 187000 | 187100 | 187100 | 187000 | 82 |
| 511 | 20240307 | 105000 | 5814997000 | 187100 | 187200 | 187300 | 187100 | 364 |
| 512 | 20240307 | 104900 | 5746863000 | 187400 | 187300 | 187400 | 187300 | 20 |
| 513 | 20240307 | 104800 | 5743116700 | 187300 | 187300 | 187300 | 187200 | 20 |
| 514 | 20240307 | 104700 | 5739371400 | 187200 | 187300 | 187300 | 187200 | 17 |
| 515 | 20240307 | 104600 | 5736188400 | 187300 | 187200 | 187300 | 187200 | 280 |
| 516 | 20240307 | 104500 | 5683745700 | 187200 | 187000 | 187200 | 187000 | 56 |
| 517 | 20240307 | 104400 | 5673266100 | 187100 | 187300 | 187400 | 187000 | 389 |
| 518 | 20240307 | 104300 | 5600430200 | 187400 | 187400 | 187400 | 187300 | 16 |
| 519 | 20240307 | 104200 | 5597432500 | 187300 | 187400 | 187700 | 187300 | 77 |
| 520 | 20240307 | 104100 | 5582995000 | 187700 | 187700 | 187700 | 187400 | 103 |
| 521 | 20240307 | 104000 | 5563670800 | 187700 | 187700 | 187700 | 187700 | 12 |
| 522 | 20240307 | 103900 | 5561418400 | 187600 | 187600 | 187600 | 187500 | 54 |
| 523 | 20240307 | 103800 | 5551288500 | 187500 | 187300 | 187600 | 187300 | 178 |
| 524 | 20240307 | 103700 | 5517916700 | 187100 | 187300 | 187300 | 187100 | 87 |
| 525 | 20240307 | 103600 | 5501628800 | 187300 | 187700 | 187700 | 187300 | 261 |
| 526 | 20240307 | 103500 | 5452683500 | 187700 | 187700 | 187700 | 187600 | 37 |
| 527 | 20240307 | 103400 | 5445738700 | 187600 | 187600 | 187600 | 187500 | 155 |
| 528 | 20240307 | 103300 | 5416662500 | 187700 | 187800 | 187800 | 187600 | 149 |
| 529 | 20240307 | 103200 | 5388691400 | 187800 | 187800 | 187900 | 187800 | 160 |
| 530 | 20240307 | 103100 | 5358643000 | 187800 | 187900 | 188000 | 187700 | 195 |
| 531 | 20240307 | 103000 | 5322021900 | 187900 | 187800 | 188000 | 187800 | 578 |
| 532 | 20240307 | 102900 | 5213425600 | 187700 | 187700 | 187900 | 187700 | 445 |
| 533 | 20240307 | 102800 | 5129860800 | 187800 | 187500 | 187800 | 187500 | 553 |
| 534 | 20240307 | 102700 | 5026092800 | 187400 | 187500 | 187600 | 187300 | 238 |
| 535 | 20240307 | 102600 | 4981483600 | 187500 | 187400 | 187600 | 187400 | 466 |
| 536 | 20240307 | 102500 | 4894108200 | 187400 | 187200 | 187500 | 187100 | 233 |
| 537 | 20240307 | 102400 | 4850477800 | 187200 | 187200 | 187300 | 187100 | 70 |
| 538 | 20240307 | 102300 | 4837373800 | 187200 | 187300 | 187300 | 187200 | 40 |
| 539 | 20240307 | 102200 | 4829885600 | 187300 | 186800 | 187300 | 186800 | 165 |
| 540 | 20240307 | 102100 | 4799015800 | 186900 | 187200 | 187200 | 186900 | 184 |
| 541 | 20240307 | 102000 | 4764613300 | 187100 | 187400 | 187400 | 187100 | 267 |
| 542 | 20240307 | 101900 | 4714626500 | 187400 | 187500 | 187700 | 187400 | 12 |
| 543 | 20240307 | 101800 | 4712376400 | 187500 | 187800 | 187800 | 187400 | 639 |
| 544 | 20240307 | 101700 | 4592497800 | 187700 | 187400 | 187800 | 187400 | 626 |
| 545 | 20240307 | 101600 | 4475082900 | 187400 | 187100 | 187400 | 187100 | 123 |
| 546 | 20240307 | 101500 | 4452044400 | 187200 | 187300 | 187300 | 187200 | 89 |
| 547 | 20240307 | 101400 | 4435383000 | 187200 | 187100 | 187300 | 187000 | 207 |
| 548 | 20240307 | 101300 | 4396634700 | 187100 | 186900 | 187100 | 186800 | 171 |
| 549 | 20240307 | 101200 | 4364659600 | 186900 | 187100 | 187100 | 186800 | 34 |
| 550 | 20240307 | 101100 | 4358304600 | 186800 | 187200 | 187200 | 186800 | 628 |
| 551 | 20240307 | 101000 | 4240835300 | 187200 | 187100 | 187200 | 187100 | 46 |
| 552 | 20240307 | 100900 | 4232226900 | 187100 | 187100 | 187200 | 187000 | 84 |
| 553 | 20240307 | 100800 | 4216509800 | 187100 | 186800 | 187100 | 186800 | 129 |
| 554 | 20240307 | 100700 | 4192390500 | 186900 | 186900 | 186900 | 186900 | 28 |
| 555 | 20240307 | 100600 | 4187157300 | 186900 | 187100 | 187100 | 186900 | 35 |
| 556 | 20240307 | 100500 | 4180615100 | 186900 | 186900 | 187300 | 186800 | 382 |
| 557 | 20240307 | 100400 | 4109126900 | 186800 | 187100 | 187200 | 186800 | 285 |
| 558 | 20240307 | 100300 | 4055837300 | 186900 | 187300 | 187300 | 186900 | 13 |
| 559 | 20240307 | 100200 | 4053406200 | 187300 | 187100 | 187300 | 186800 | 312 |
| 560 | 20240307 | 100100 | 3995033000 | 187200 | 187300 | 187300 | 187100 | 249 |
| 561 | 20240307 | 100000 | 3948398400 | 187300 | 187000 | 187300 | 187000 | 68 |
| 562 | 20240307 | 095900 | 3935672800 | 187000 | 187000 | 187100 | 186800 | 97 |
| 563 | 20240307 | 095800 | 3917536200 | 187000 | 186700 | 187000 | 186700 | 175 |
| 564 | 20240307 | 095700 | 3884838500 | 186600 | 187000 | 187100 | 186600 | 356 |
| 565 | 20240307 | 095600 | 3818383900 | 186600 | 186700 | 187200 | 186600 | 336 |
| 566 | 20240307 | 095500 | 3755588500 | 187000 | 187100 | 187100 | 186700 | 135 |
| 567 | 20240307 | 095400 | 3730364900 | 186900 | 187000 | 187200 | 186600 | 702 |
| 568 | 20240307 | 095300 | 3599113700 | 187000 | 186900 | 187000 | 186900 | 149 |
| 569 | 20240307 | 095200 | 3571252100 | 187000 | 186400 | 187000 | 186200 | 217 |
| 570 | 20240307 | 095100 | 3530768500 | 186400 | 186200 | 186400 | 186200 | 401 |
| 571 | 20240307 | 095000 | 3456052400 | 186200 | 186000 | 186300 | 185900 | 381 |
| 572 | 20240307 | 094900 | 3385168300 | 186000 | 186000 | 186000 | 185900 | 109 |
| 573 | 20240307 | 094800 | 3364903000 | 186000 | 186100 | 186100 | 185900 | 525 |
| 574 | 20240307 | 094700 | 3267258700 | 186000 | 186200 | 186200 | 186000 | 466 |
| 575 | 20240307 | 094600 | 3180559600 | 186200 | 186300 | 186300 | 186100 | 148 |
| 576 | 20240307 | 094500 | 3153005300 | 186300 | 186200 | 186300 | 186100 | 86 |
| 577 | 20240307 | 094400 | 3136991700 | 186100 | 186300 | 186300 | 186100 | 165 |
| 578 | 20240307 | 094300 | 3106262800 | 186300 | 186200 | 186300 | 186100 | 416 |
| 579 | 20240307 | 094200 | 3028813900 | 186200 | 186600 | 186700 | 186200 | 903 |
| 580 | 20240307 | 094100 | 2860446100 | 186600 | 186600 | 186700 | 186600 | 57 |
| 581 | 20240307 | 094000 | 2849809800 | 186600 | 186600 | 186700 | 186600 | 62 |
| 582 | 20240307 | 093900 | 2838240200 | 186600 | 186600 | 186700 | 186600 | 118 |
| 583 | 20240307 | 093800 | 2816220900 | 186600 | 186800 | 186800 | 186600 | 265 |
| 584 | 20240307 | 093700 | 2766755200 | 186700 | 186700 | 186800 | 186700 | 120 |
| 585 | 20240307 | 093600 | 2744348100 | 186700 | 186700 | 186800 | 186700 | 149 |
| 586 | 20240307 | 093500 | 2716525000 | 186600 | 186700 | 186800 | 186600 | 85 |
| 587 | 20240307 | 093400 | 2700661200 | 186800 | 186600 | 186800 | 186600 | 141 |
| 588 | 20240307 | 093300 | 2674345300 | 186800 | 186700 | 186800 | 186500 | 432 |
| 589 | 20240307 | 093200 | 2593733200 | 186700 | 186800 | 186800 | 186700 | 63 |
| 590 | 20240307 | 093100 | 2581969400 | 186800 | 186700 | 186800 | 186600 | 213 |
| 591 | 20240307 | 093000 | 2542210100 | 186700 | 186800 | 186800 | 186600 | 380 |
| 592 | 20240307 | 092900 | 2471278800 | 186800 | 186900 | 186900 | 186700 | 379 |
| 593 | 20240307 | 092800 | 2400492200 | 186900 | 186900 | 187100 | 186800 | 91 |
| 594 | 20240307 | 092700 | 2383486800 | 186900 | 187300 | 187300 | 186900 | 91 |
| 595 | 20240307 | 092600 | 2366472900 | 187300 | 187000 | 187300 | 186800 | 300 |
| 596 | 20240307 | 092500 | 2310405200 | 187200 | 187200 | 187200 | 187000 | 238 |
| 597 | 20240307 | 092400 | 2265882900 | 187100 | 187300 | 187300 | 187000 | 426 |
| 598 | 20240307 | 092300 | 2186133700 | 187300 | 187500 | 187500 | 187300 | 220 |
| 599 | 20240307 | 092200 | 2144910700 | 187500 | 187400 | 187700 | 187400 | 248 |
| 600 | 20240307 | 092100 | 2098409600 | 187400 | 187500 | 187700 | 187400 | 82 |
| 601 | 20240307 | 092000 | 2083040900 | 187500 | 187400 | 187700 | 187300 | 445 |
| 602 | 20240307 | 091900 | 1999635900 | 187600 | 187600 | 187600 | 187400 | 134 |
| 603 | 20240307 | 091800 | 1974511100 | 187800 | 187800 | 187800 | 187500 | 19 |
| 604 | 20240307 | 091700 | 1970945100 | 187500 | 187800 | 187900 | 187500 | 236 |
| 605 | 20240307 | 091600 | 1926638500 | 187800 | 187300 | 187800 | 187200 | 318 |
| 606 | 20240307 | 091500 | 1867054400 | 187300 | 187000 | 187300 | 187000 | 80 |
| 607 | 20240307 | 091400 | 1852079600 | 187200 | 186800 | 187400 | 186800 | 221 |
| 608 | 20240307 | 091300 | 1810752100 | 186800 | 186800 | 186800 | 186700 | 95 |
| 609 | 20240307 | 091200 | 1793008300 | 186800 | 186500 | 187300 | 186500 | 324 |
| 610 | 20240307 | 091100 | 1732471500 | 186600 | 186700 | 186800 | 186500 | 233 |
| 611 | 20240307 | 091000 | 1688988900 | 186700 | 187100 | 187100 | 186500 | 2001 |
| 612 | 20240307 | 090900 | 1315334800 | 187100 | 187100 | 187200 | 187000 | 189 |
| 613 | 20240307 | 090800 | 1279971300 | 187100 | 187000 | 187100 | 186900 | 180 |
| 614 | 20240307 | 090700 | 1246309900 | 187000 | 187400 | 187900 | 187000 | 323 |
| 615 | 20240307 | 090600 | 1185797700 | 187400 | 187600 | 188200 | 187100 | 516 |
| 616 | 20240307 | 090500 | 1088979700 | 187600 | 187800 | 188100 | 187100 | 1636 |
| 617 | 20240307 | 090400 | 782295900 | 187800 | 187400 | 187900 | 187200 | 710 |
| 618 | 20240307 | 090300 | 649225300 | 187300 | 187400 | 187900 | 186800 | 701 |
| 619 | 20240307 | 090200 | 517987400 | 187400 | 187600 | 187700 | 187000 | 551 |
| 620 | 20240307 | 090100 | 414799100 | 187700 | 187700 | 188600 | 187700 | 606 |
| 621 | 20240307 | 090000 | 300911900 | 187700 | 187300 | 188700 | 187300 | 1604 |