34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 193400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 3 | 20240306 | 193300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 4 | 20240306 | 193200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 5 | 20240306 | 193100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 6 | 20240306 | 193000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 7 | 20240306 | 192900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 8 | 20240306 | 192800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 9 | 20240306 | 192700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 10 | 20240306 | 192600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 11 | 20240306 | 192500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 12 | 20240306 | 192400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 13 | 20240306 | 192300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 14 | 20240306 | 192200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 15 | 20240306 | 192100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 16 | 20240306 | 192000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 17 | 20240306 | 191900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 18 | 20240306 | 191800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 19 | 20240306 | 191700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 20 | 20240306 | 191600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 21 | 20240306 | 191500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 22 | 20240306 | 191400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 23 | 20240306 | 191300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 24 | 20240306 | 191200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 25 | 20240306 | 191100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 26 | 20240306 | 191000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 27 | 20240306 | 190900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 28 | 20240306 | 190800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 29 | 20240306 | 190700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 30 | 20240306 | 190600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 31 | 20240306 | 190500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 32 | 20240306 | 190400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 33 | 20240306 | 190300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 34 | 20240306 | 190200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 35 | 20240306 | 190100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 36 | 20240306 | 190000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 37 | 20240306 | 185900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 38 | 20240306 | 185800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 39 | 20240306 | 185700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 40 | 20240306 | 185600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 41 | 20240306 | 185500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 42 | 20240306 | 185400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 43 | 20240306 | 185300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 44 | 20240306 | 185200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 45 | 20240306 | 185100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 46 | 20240306 | 185000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 47 | 20240306 | 184900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 48 | 20240306 | 184800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 49 | 20240306 | 184700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 50 | 20240306 | 184600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 51 | 20240306 | 184500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 52 | 20240306 | 184400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 53 | 20240306 | 184300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 54 | 20240306 | 184200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 55 | 20240306 | 184100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 56 | 20240306 | 184000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 57 | 20240306 | 183900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 58 | 20240306 | 183800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 59 | 20240306 | 183700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 60 | 20240306 | 183600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 61 | 20240306 | 183500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 62 | 20240306 | 183400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 63 | 20240306 | 183300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 64 | 20240306 | 183200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 65 | 20240306 | 183100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 66 | 20240306 | 183000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 67 | 20240306 | 182900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 68 | 20240306 | 182800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 69 | 20240306 | 182700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 70 | 20240306 | 182600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 71 | 20240306 | 182500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 72 | 20240306 | 182400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 73 | 20240306 | 182300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 74 | 20240306 | 182200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 75 | 20240306 | 182100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 76 | 20240306 | 182000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 77 | 20240306 | 181900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 78 | 20240306 | 181800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 79 | 20240306 | 181700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 80 | 20240306 | 181600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 81 | 20240306 | 181500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 82 | 20240306 | 181400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 83 | 20240306 | 181300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 84 | 20240306 | 181200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 85 | 20240306 | 181100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 86 | 20240306 | 181000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 87 | 20240306 | 180900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 88 | 20240306 | 180800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 89 | 20240306 | 180700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 90 | 20240306 | 180600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 91 | 20240306 | 180500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 92 | 20240306 | 180400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 93 | 20240306 | 180300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 94 | 20240306 | 180200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 95 | 20240306 | 180100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 96 | 20240306 | 180000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 97 | 20240306 | 175900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 98 | 20240306 | 175800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 99 | 20240306 | 175700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 100 | 20240306 | 175600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 101 | 20240306 | 175500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 102 | 20240306 | 175400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 103 | 20240306 | 175300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 104 | 20240306 | 175200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 105 | 20240306 | 175100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 106 | 20240306 | 175000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 107 | 20240306 | 174900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 108 | 20240306 | 174800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 109 | 20240306 | 174700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 110 | 20240306 | 174600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 111 | 20240306 | 174500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 112 | 20240306 | 174400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 113 | 20240306 | 174300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 114 | 20240306 | 174200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 115 | 20240306 | 174100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 116 | 20240306 | 174000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 117 | 20240306 | 173900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 118 | 20240306 | 173800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 119 | 20240306 | 173700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 120 | 20240306 | 173600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 121 | 20240306 | 173500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 122 | 20240306 | 173400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 123 | 20240306 | 173300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 124 | 20240306 | 173200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 125 | 20240306 | 173100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 126 | 20240306 | 173000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 127 | 20240306 | 172900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 128 | 20240306 | 172800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 129 | 20240306 | 172700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 130 | 20240306 | 172600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 131 | 20240306 | 172500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 132 | 20240306 | 172400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 133 | 20240306 | 172300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 134 | 20240306 | 172200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 135 | 20240306 | 172100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 136 | 20240306 | 172000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 137 | 20240306 | 171900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 138 | 20240306 | 171800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 139 | 20240306 | 171700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 140 | 20240306 | 171600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 141 | 20240306 | 171500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 142 | 20240306 | 171400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 143 | 20240306 | 171300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 144 | 20240306 | 171200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 145 | 20240306 | 171100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 146 | 20240306 | 171000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 147 | 20240306 | 170900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 148 | 20240306 | 170800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 149 | 20240306 | 170700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 150 | 20240306 | 170600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 151 | 20240306 | 170500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 152 | 20240306 | 170400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 153 | 20240306 | 170300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 154 | 20240306 | 170200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 155 | 20240306 | 170100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 156 | 20240306 | 170000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 157 | 20240306 | 165900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 158 | 20240306 | 165800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 159 | 20240306 | 165700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 160 | 20240306 | 165600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 161 | 20240306 | 165500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 162 | 20240306 | 165400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 163 | 20240306 | 165300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 164 | 20240306 | 165200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 165 | 20240306 | 165100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 166 | 20240306 | 165000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 167 | 20240306 | 164900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 168 | 20240306 | 164800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 169 | 20240306 | 164700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 170 | 20240306 | 164600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 171 | 20240306 | 164500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 172 | 20240306 | 164400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 173 | 20240306 | 164300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 174 | 20240306 | 164200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 175 | 20240306 | 164100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 176 | 20240306 | 164000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 177 | 20240306 | 163900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 178 | 20240306 | 163800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 179 | 20240306 | 163700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 180 | 20240306 | 163600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 181 | 20240306 | 163500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 182 | 20240306 | 163400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 183 | 20240306 | 163300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20240306 | 163200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20240306 | 163100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20240306 | 163000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20240306 | 162900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20240306 | 162800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20240306 | 162700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20240306 | 162600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20240306 | 162500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20240306 | 162400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20240306 | 162300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 194 | 20240306 | 162200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 195 | 20240306 | 162100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 196 | 20240306 | 162000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 197 | 20240306 | 161900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 198 | 20240306 | 161800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 199 | 20240306 | 161700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 200 | 20240306 | 161600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 201 | 20240306 | 161500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 202 | 20240306 | 161400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 203 | 20240306 | 161300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 204 | 20240306 | 161200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 205 | 20240306 | 161100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 206 | 20240306 | 161000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 207 | 20240306 | 160900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 208 | 20240306 | 160800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 209 | 20240306 | 160700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 210 | 20240306 | 160600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 211 | 20240306 | 160500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 212 | 20240306 | 160400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 213 | 20240306 | 160300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 214 | 20240306 | 160200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 215 | 20240306 | 160100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 216 | 20240306 | 160000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 217 | 20240306 | 155900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 218 | 20240306 | 155800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 219 | 20240306 | 155700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 220 | 20240306 | 155600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 221 | 20240306 | 155500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 222 | 20240306 | 155400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 223 | 20240306 | 155300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 224 | 20240306 | 155200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 225 | 20240306 | 155100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 226 | 20240306 | 155000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 227 | 20240306 | 154900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 228 | 20240306 | 154800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 229 | 20240306 | 154700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 230 | 20240306 | 154600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 231 | 20240306 | 154500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 232 | 20240306 | 154400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 233 | 20240306 | 154300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 234 | 20240306 | 154200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 235 | 20240306 | 154100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 236 | 20240306 | 154000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 237 | 20240306 | 153900 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 238 | 20240306 | 153800 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 239 | 20240306 | 153700 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 240 | 20240306 | 153600 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 241 | 20240306 | 153500 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 242 | 20240306 | 153400 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 243 | 20240306 | 153300 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 244 | 20240306 | 153200 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 245 | 20240306 | 153100 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 0 |
| 246 | 20240306 | 153000 | 21781681300 | 52600 | 52600 | 52600 | 52600 | 3972 |
| 247 | 20240306 | 152900 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 248 | 20240306 | 152800 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 249 | 20240306 | 152700 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 250 | 20240306 | 152600 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 251 | 20240306 | 152500 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 252 | 20240306 | 152400 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 253 | 20240306 | 152300 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 254 | 20240306 | 152200 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 255 | 20240306 | 152100 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 256 | 20240306 | 152000 | 21572754100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 257 | 20240306 | 151900 | 21572754100 | 52500 | 52500 | 52700 | 52400 | 260 |
| 258 | 20240306 | 151800 | 21559104400 | 52500 | 52700 | 52700 | 52500 | 757 |
| 259 | 20240306 | 151700 | 21519350600 | 52700 | 52700 | 52700 | 52500 | 1214 |
| 260 | 20240306 | 151600 | 21455574800 | 52600 | 52600 | 52700 | 52500 | 464 |
| 261 | 20240306 | 151500 | 21431201100 | 52600 | 52600 | 52700 | 52500 | 441 |
| 262 | 20240306 | 151400 | 21408019900 | 52600 | 52500 | 52600 | 52400 | 749 |
| 263 | 20240306 | 151300 | 21368727500 | 52500 | 52500 | 52600 | 52400 | 549 |
| 264 | 20240306 | 151200 | 21339899600 | 52500 | 52600 | 52600 | 52400 | 462 |
| 265 | 20240306 | 151100 | 21315653500 | 52600 | 52600 | 52600 | 52500 | 244 |
| 266 | 20240306 | 151000 | 21302823000 | 52600 | 52500 | 52600 | 52500 | 444 |
| 267 | 20240306 | 150900 | 21279482200 | 52400 | 52500 | 52500 | 52400 | 354 |
| 268 | 20240306 | 150800 | 21260900100 | 52500 | 52600 | 52600 | 52300 | 3384 |
| 269 | 20240306 | 150700 | 21083681900 | 52600 | 52400 | 52600 | 52400 | 327 |
| 270 | 20240306 | 150600 | 21066516100 | 52400 | 52600 | 52600 | 52300 | 2012 |
| 271 | 20240306 | 150500 | 20961053900 | 52600 | 52600 | 52600 | 52400 | 414 |
| 272 | 20240306 | 150400 | 20939298300 | 52500 | 52600 | 52600 | 52400 | 1216 |
| 273 | 20240306 | 150300 | 20875461300 | 52600 | 52700 | 52700 | 52500 | 1699 |
| 274 | 20240306 | 150200 | 20785995400 | 52600 | 52800 | 52800 | 52600 | 647 |
| 275 | 20240306 | 150100 | 20751897600 | 52700 | 52800 | 52800 | 52700 | 316 |
| 276 | 20240306 | 150000 | 20735229600 | 52700 | 52800 | 52800 | 52700 | 497 |
| 277 | 20240306 | 145900 | 20709026100 | 52800 | 52600 | 52800 | 52600 | 535 |
| 278 | 20240306 | 145800 | 20680788200 | 52700 | 52800 | 52800 | 52600 | 1033 |
| 279 | 20240306 | 145700 | 20626318200 | 52700 | 52900 | 52900 | 52700 | 322 |
| 280 | 20240306 | 145600 | 20609308200 | 52900 | 52700 | 52900 | 52700 | 142 |
| 281 | 20240306 | 145500 | 20601809200 | 52700 | 52700 | 52900 | 52600 | 396 |
| 282 | 20240306 | 145400 | 20580918900 | 52600 | 52900 | 52900 | 52600 | 1981 |
| 283 | 20240306 | 145300 | 20476514700 | 52800 | 52800 | 52900 | 52700 | 283 |
| 284 | 20240306 | 145200 | 20461566900 | 52800 | 52900 | 52900 | 52700 | 508 |
| 285 | 20240306 | 145100 | 20434734900 | 52800 | 52900 | 52900 | 52700 | 1016 |
| 286 | 20240306 | 145000 | 20381061900 | 52900 | 52800 | 52900 | 52800 | 349 |
| 287 | 20240306 | 144900 | 20362620300 | 52800 | 52800 | 52900 | 52700 | 461 |
| 288 | 20240306 | 144800 | 20338276000 | 52800 | 52800 | 52900 | 52800 | 506 |
| 289 | 20240306 | 144700 | 20311559000 | 52700 | 52800 | 52800 | 52700 | 382 |
| 290 | 20240306 | 144600 | 20291406500 | 52800 | 52800 | 52800 | 52700 | 410 |
| 291 | 20240306 | 144500 | 20269763200 | 52800 | 52700 | 52800 | 52700 | 230 |
| 292 | 20240306 | 144400 | 20257624000 | 52800 | 52800 | 52800 | 52700 | 141 |
| 293 | 20240306 | 144300 | 20250183900 | 52800 | 52800 | 52800 | 52700 | 411 |
| 294 | 20240306 | 144200 | 20228504900 | 52700 | 52800 | 52800 | 52700 | 364 |
| 295 | 20240306 | 144100 | 20209319400 | 52800 | 52800 | 52800 | 52700 | 620 |
| 296 | 20240306 | 144000 | 20176627900 | 52800 | 52800 | 52800 | 52700 | 711 |
| 297 | 20240306 | 143900 | 20139088600 | 52800 | 52700 | 52800 | 52700 | 95 |
| 298 | 20240306 | 143800 | 20134074200 | 52700 | 52700 | 52800 | 52700 | 278 |
| 299 | 20240306 | 143700 | 20119398200 | 52700 | 52900 | 52900 | 52700 | 704 |
| 300 | 20240306 | 143600 | 20082247000 | 52900 | 53000 | 53000 | 52800 | 1602 |
| 301 | 20240306 | 143500 | 19997471800 | 53000 | 53000 | 53000 | 52900 | 234 |
| 302 | 20240306 | 143400 | 19985081600 | 53000 | 52900 | 53000 | 52900 | 245 |
| 303 | 20240306 | 143300 | 19972120600 | 52800 | 52900 | 52900 | 52800 | 146 |
| 304 | 20240306 | 143200 | 19964401700 | 52900 | 52900 | 52900 | 52800 | 359 |
| 305 | 20240306 | 143100 | 19945415100 | 52900 | 52900 | 52900 | 52800 | 872 |
| 306 | 20240306 | 143000 | 19899297200 | 52900 | 52900 | 52900 | 52800 | 687 |
| 307 | 20240306 | 142900 | 19863010700 | 52900 | 52700 | 52900 | 52700 | 301 |
| 308 | 20240306 | 142800 | 19847107800 | 52800 | 52800 | 52800 | 52700 | 174 |
| 309 | 20240306 | 142700 | 19837921400 | 52800 | 52800 | 52800 | 52700 | 234 |
| 310 | 20240306 | 142600 | 19825568600 | 52800 | 52800 | 52800 | 52600 | 942 |
| 311 | 20240306 | 142500 | 19775847600 | 52800 | 52800 | 52800 | 52500 | 1057 |
| 312 | 20240306 | 142400 | 19720182500 | 52800 | 52900 | 52900 | 52800 | 1982 |
| 313 | 20240306 | 142300 | 19615459800 | 52900 | 52900 | 52900 | 52800 | 444 |
| 314 | 20240306 | 142200 | 19591972700 | 52900 | 53000 | 53000 | 52900 | 324 |
| 315 | 20240306 | 142100 | 19574832900 | 52900 | 52800 | 53000 | 52800 | 852 |
| 316 | 20240306 | 142000 | 19529757900 | 52900 | 53000 | 53000 | 52900 | 544 |
| 317 | 20240306 | 141900 | 19500960900 | 52900 | 52800 | 53000 | 52800 | 282 |
| 318 | 20240306 | 141800 | 19486043100 | 52800 | 52800 | 52900 | 52800 | 594 |
| 319 | 20240306 | 141700 | 19454644600 | 52900 | 52900 | 52900 | 52700 | 979 |
| 320 | 20240306 | 141600 | 19402952600 | 52900 | 52900 | 52900 | 52800 | 1172 |
| 321 | 20240306 | 141500 | 19340954900 | 53000 | 53000 | 53100 | 52900 | 1546 |
| 322 | 20240306 | 141400 | 19258968500 | 53100 | 53000 | 53100 | 52900 | 3022 |
| 323 | 20240306 | 141300 | 19098643900 | 52900 | 53000 | 53000 | 52900 | 1416 |
| 324 | 20240306 | 141200 | 19023660600 | 52800 | 52900 | 53000 | 52700 | 3365 |
| 325 | 20240306 | 141100 | 18845692300 | 52900 | 52800 | 52900 | 52800 | 635 |
| 326 | 20240306 | 141000 | 18812155300 | 52900 | 52700 | 52900 | 52500 | 1041 |
| 327 | 20240306 | 140900 | 18757324600 | 52800 | 52700 | 52800 | 52700 | 247 |
| 328 | 20240306 | 140800 | 18744290900 | 52800 | 52700 | 52800 | 52500 | 661 |
| 329 | 20240306 | 140700 | 18709468000 | 52700 | 52700 | 52700 | 52500 | 214 |
| 330 | 20240306 | 140600 | 18698190800 | 52600 | 52600 | 52600 | 52400 | 930 |
| 331 | 20240306 | 140500 | 18649300400 | 52500 | 52600 | 52700 | 52500 | 190 |
| 332 | 20240306 | 140400 | 18639298300 | 52400 | 52600 | 52700 | 52400 | 408 |
| 333 | 20240306 | 140300 | 18617865400 | 52500 | 52600 | 52700 | 52500 | 291 |
| 334 | 20240306 | 140200 | 18602563600 | 52600 | 52600 | 52600 | 52200 | 656 |
| 335 | 20240306 | 140100 | 18568220400 | 52600 | 52700 | 52800 | 52600 | 160 |
| 336 | 20240306 | 140000 | 18559786500 | 52700 | 52400 | 52800 | 52400 | 1217 |
| 337 | 20240306 | 135900 | 18495812700 | 52400 | 52700 | 52800 | 52400 | 219 |
| 338 | 20240306 | 135800 | 18484274500 | 52700 | 52600 | 52700 | 52600 | 224 |
| 339 | 20240306 | 135700 | 18472472000 | 52400 | 52600 | 52700 | 52400 | 464 |
| 340 | 20240306 | 135600 | 18448101000 | 52600 | 52700 | 52700 | 52400 | 239 |
| 341 | 20240306 | 135500 | 18435539700 | 52700 | 52500 | 52700 | 52400 | 1363 |
| 342 | 20240306 | 135400 | 18363969200 | 52600 | 52700 | 52700 | 52500 | 813 |
| 343 | 20240306 | 135300 | 18321190700 | 52700 | 52700 | 52700 | 52600 | 411 |
| 344 | 20240306 | 135200 | 18299536000 | 52800 | 52800 | 52800 | 52700 | 265 |
| 345 | 20240306 | 135100 | 18285560600 | 52800 | 52800 | 53000 | 52700 | 1326 |
| 346 | 20240306 | 135000 | 18215532200 | 52700 | 52900 | 53000 | 52700 | 442 |
| 347 | 20240306 | 134900 | 18192164200 | 53000 | 53000 | 53000 | 52900 | 248 |
| 348 | 20240306 | 134800 | 18179033300 | 53000 | 53000 | 53000 | 52900 | 648 |
| 349 | 20240306 | 134700 | 18144747800 | 52900 | 52900 | 53000 | 52900 | 405 |
| 350 | 20240306 | 134600 | 18123296600 | 53000 | 53000 | 53000 | 52900 | 274 |
| 351 | 20240306 | 134500 | 18108793600 | 53000 | 52700 | 53000 | 52600 | 1381 |
| 352 | 20240306 | 134400 | 18035777600 | 52700 | 52800 | 52900 | 52700 | 186 |
| 353 | 20240306 | 134300 | 18025958900 | 52900 | 52700 | 52900 | 52700 | 1018 |
| 354 | 20240306 | 134200 | 17972218900 | 52800 | 52700 | 52800 | 52700 | 346 |
| 355 | 20240306 | 134100 | 17953973400 | 52700 | 52900 | 52900 | 52700 | 363 |
| 356 | 20240306 | 134000 | 17934793700 | 52900 | 52800 | 52900 | 52800 | 446 |
| 357 | 20240306 | 133900 | 17911233600 | 52900 | 52900 | 52900 | 52800 | 150 |
| 358 | 20240306 | 133800 | 17903300500 | 52900 | 52900 | 52900 | 52700 | 495 |
| 359 | 20240306 | 133700 | 17877155800 | 52900 | 52900 | 52900 | 52800 | 354 |
| 360 | 20240306 | 133600 | 17858446600 | 52900 | 52800 | 52900 | 52700 | 803 |
| 361 | 20240306 | 133500 | 17816047800 | 52700 | 52800 | 52800 | 52700 | 383 |
| 362 | 20240306 | 133400 | 17795853400 | 52700 | 52800 | 52800 | 52700 | 139 |
| 363 | 20240306 | 133300 | 17788525100 | 52800 | 52700 | 52800 | 52500 | 511 |
| 364 | 20240306 | 133200 | 17761587500 | 52700 | 52700 | 52700 | 52500 | 278 |
| 365 | 20240306 | 133100 | 17746956800 | 52700 | 52500 | 52700 | 52500 | 90 |
| 366 | 20240306 | 133000 | 17742225000 | 52500 | 52700 | 52800 | 52500 | 710 |
| 367 | 20240306 | 132900 | 17704858800 | 52700 | 52700 | 52700 | 52700 | 407 |
| 368 | 20240306 | 132800 | 17683409900 | 52700 | 52700 | 52800 | 52500 | 219 |
| 369 | 20240306 | 132700 | 17671887500 | 52700 | 52600 | 52800 | 52500 | 252 |
| 370 | 20240306 | 132600 | 17658620000 | 52600 | 52800 | 52800 | 52500 | 276 |
| 371 | 20240306 | 132500 | 17644075900 | 52800 | 52600 | 52900 | 52500 | 1110 |
| 372 | 20240306 | 132400 | 17585449800 | 52600 | 52800 | 52900 | 52600 | 521 |
| 373 | 20240306 | 132300 | 17557977400 | 52700 | 52900 | 53000 | 52700 | 593 |
| 374 | 20240306 | 132200 | 17526631300 | 52900 | 52900 | 53000 | 52900 | 1700 |
| 375 | 20240306 | 132100 | 17436679100 | 52900 | 52800 | 52900 | 52700 | 1606 |
| 376 | 20240306 | 132000 | 17351853300 | 52800 | 52800 | 52900 | 52700 | 1820 |
| 377 | 20240306 | 131900 | 17255762400 | 52800 | 52700 | 52800 | 52600 | 1475 |
| 378 | 20240306 | 131800 | 17177975200 | 52700 | 52700 | 52800 | 52600 | 944 |
| 379 | 20240306 | 131700 | 17128226900 | 52600 | 52600 | 52700 | 52600 | 209 |
| 380 | 20240306 | 131600 | 17117214900 | 52700 | 52500 | 52700 | 52400 | 4406 |
| 381 | 20240306 | 131500 | 16885854300 | 52500 | 52400 | 52500 | 52300 | 562 |
| 382 | 20240306 | 131400 | 16856407600 | 52300 | 52300 | 52400 | 52300 | 256 |
| 383 | 20240306 | 131300 | 16843007900 | 52300 | 52300 | 52300 | 52200 | 925 |
| 384 | 20240306 | 131200 | 16794682600 | 52300 | 52300 | 52300 | 52200 | 314 |
| 385 | 20240306 | 131100 | 16778267200 | 52200 | 52300 | 52300 | 52200 | 92 |
| 386 | 20240306 | 131000 | 16773458300 | 52200 | 52200 | 52200 | 52100 | 76 |
| 387 | 20240306 | 130900 | 16769491800 | 52100 | 52300 | 52300 | 52100 | 24 |
| 388 | 20240306 | 130800 | 16768239600 | 52100 | 52200 | 52300 | 52100 | 306 |
| 389 | 20240306 | 130700 | 16752269500 | 52300 | 52100 | 52300 | 52100 | 37 |
| 390 | 20240306 | 130600 | 16750337100 | 52200 | 52100 | 52200 | 52100 | 228 |
| 391 | 20240306 | 130500 | 16738438900 | 52100 | 52200 | 52200 | 52100 | 21 |
| 392 | 20240306 | 130400 | 16737343100 | 52100 | 52100 | 52200 | 52100 | 72 |
| 393 | 20240306 | 130300 | 16733590400 | 52100 | 52100 | 52200 | 52100 | 213 |
| 394 | 20240306 | 130200 | 16722493000 | 52200 | 52200 | 52200 | 52200 | 25 |
| 395 | 20240306 | 130100 | 16721188000 | 52100 | 52100 | 52200 | 52100 | 23 |
| 396 | 20240306 | 130000 | 16719988200 | 52100 | 52100 | 52200 | 52100 | 6 |
| 397 | 20240306 | 125900 | 16719675500 | 52100 | 52100 | 52200 | 52100 | 181 |
| 398 | 20240306 | 125800 | 16710239500 | 52200 | 52200 | 52200 | 52200 | 36 |
| 399 | 20240306 | 125700 | 16708360300 | 52200 | 52300 | 52300 | 52100 | 100 |
| 400 | 20240306 | 125600 | 16703140600 | 52200 | 52200 | 52300 | 52200 | 212 |
| 401 | 20240306 | 125500 | 16692074100 | 52200 | 52200 | 52300 | 52200 | 192 |
| 402 | 20240306 | 125400 | 16682048000 | 52100 | 52200 | 52200 | 52100 | 50 |
| 403 | 20240306 | 125300 | 16679438800 | 52100 | 52100 | 52200 | 52100 | 41 |
| 404 | 20240306 | 125200 | 16677302200 | 52100 | 52000 | 52100 | 52000 | 188 |
| 405 | 20240306 | 125100 | 16667515900 | 52000 | 52000 | 52200 | 52000 | 173 |
| 406 | 20240306 | 125000 | 16658508100 | 52000 | 52000 | 52200 | 52000 | 45 |
| 407 | 20240306 | 124900 | 16656165700 | 52200 | 52100 | 52200 | 52000 | 239 |
| 408 | 20240306 | 124800 | 16643710800 | 52100 | 52100 | 52200 | 52100 | 106 |
| 409 | 20240306 | 124700 | 16638186000 | 52100 | 52200 | 52200 | 52100 | 8 |
| 410 | 20240306 | 124600 | 16637769000 | 52300 | 52000 | 52300 | 52000 | 267 |
| 411 | 20240306 | 124500 | 16623838800 | 52100 | 51900 | 52100 | 51900 | 172 |
| 412 | 20240306 | 124400 | 16614894200 | 52100 | 52100 | 52200 | 51900 | 970 |
| 413 | 20240306 | 124300 | 16564458000 | 52200 | 52200 | 52300 | 52200 | 38 |
| 414 | 20240306 | 124200 | 16562474200 | 52200 | 52300 | 52300 | 52200 | 260 |
| 415 | 20240306 | 124100 | 16548902100 | 52300 | 52300 | 52300 | 52200 | 77 |
| 416 | 20240306 | 124000 | 16544877700 | 52300 | 52200 | 52300 | 52200 | 597 |
| 417 | 20240306 | 123900 | 16513714000 | 52200 | 52000 | 52200 | 52000 | 119 |
| 418 | 20240306 | 123800 | 16507512600 | 51900 | 52000 | 52100 | 51900 | 124 |
| 419 | 20240306 | 123700 | 16501055500 | 51900 | 52000 | 52100 | 51900 | 378 |
| 420 | 20240306 | 123600 | 16481434500 | 52000 | 52000 | 52100 | 51900 | 797 |
| 421 | 20240306 | 123500 | 16440023100 | 52000 | 52000 | 52100 | 52000 | 267 |
| 422 | 20240306 | 123400 | 16426113500 | 52100 | 52000 | 52100 | 52000 | 132 |
| 423 | 20240306 | 123300 | 16419239500 | 52000 | 52000 | 52100 | 51900 | 131 |
| 424 | 20240306 | 123200 | 16412424900 | 51900 | 51900 | 52000 | 51800 | 383 |
| 425 | 20240306 | 123100 | 16392547400 | 52000 | 52000 | 52000 | 51900 | 117 |
| 426 | 20240306 | 123000 | 16386463800 | 52000 | 51800 | 52000 | 51800 | 409 |
| 427 | 20240306 | 122900 | 16365204100 | 52000 | 51900 | 52000 | 51800 | 1019 |
| 428 | 20240306 | 122800 | 16312416500 | 52000 | 51800 | 52000 | 51700 | 431 |
| 429 | 20240306 | 122700 | 16290071400 | 51800 | 51800 | 51900 | 51800 | 49 |
| 430 | 20240306 | 122600 | 16287530100 | 51800 | 51800 | 51800 | 51800 | 78 |
| 431 | 20240306 | 122500 | 16283489700 | 51700 | 51800 | 51900 | 51700 | 863 |
| 432 | 20240306 | 122400 | 16238836900 | 51800 | 52000 | 52000 | 51800 | 471 |
| 433 | 20240306 | 122300 | 16214428000 | 51900 | 51900 | 51900 | 51800 | 395 |
| 434 | 20240306 | 122200 | 16193947600 | 51900 | 51800 | 51900 | 51800 | 83 |
| 435 | 20240306 | 122100 | 16189644700 | 51800 | 51900 | 51900 | 51700 | 418 |
| 436 | 20240306 | 122000 | 16167986300 | 51800 | 51900 | 51900 | 51800 | 117 |
| 437 | 20240306 | 121900 | 16161923800 | 51800 | 51800 | 51900 | 51800 | 125 |
| 438 | 20240306 | 121800 | 16155446700 | 51900 | 51700 | 51900 | 51700 | 78 |
| 439 | 20240306 | 121700 | 16151405300 | 51700 | 51800 | 51800 | 51700 | 956 |
| 440 | 20240306 | 121600 | 16101888100 | 51800 | 51800 | 51900 | 51800 | 543 |
| 441 | 20240306 | 121500 | 16073760500 | 51800 | 51900 | 51900 | 51800 | 116 |
| 442 | 20240306 | 121400 | 16067748600 | 52000 | 51900 | 52000 | 51900 | 230 |
| 443 | 20240306 | 121300 | 16055802000 | 51900 | 51900 | 51900 | 51900 | 120 |
| 444 | 20240306 | 121200 | 16049574000 | 51900 | 51900 | 52000 | 51900 | 138 |
| 445 | 20240306 | 121100 | 16042409100 | 51900 | 51900 | 52000 | 51900 | 167 |
| 446 | 20240306 | 121000 | 16033733800 | 51900 | 51900 | 51900 | 51900 | 253 |
| 447 | 20240306 | 120900 | 16020603100 | 51900 | 51900 | 51900 | 51900 | 178 |
| 448 | 20240306 | 120800 | 16011364900 | 52000 | 51900 | 52000 | 51800 | 699 |
| 449 | 20240306 | 120700 | 15975135800 | 51900 | 51900 | 52000 | 51900 | 59 |
| 450 | 20240306 | 120600 | 15972071700 | 51900 | 51900 | 52100 | 51800 | 1063 |
| 451 | 20240306 | 120500 | 15916983500 | 51900 | 52000 | 52000 | 51900 | 242 |
| 452 | 20240306 | 120400 | 15904412800 | 51900 | 51900 | 52000 | 51800 | 127 |
| 453 | 20240306 | 120300 | 15897821900 | 51900 | 51800 | 51900 | 51700 | 567 |
| 454 | 20240306 | 120200 | 15868485300 | 51800 | 52100 | 52100 | 51800 | 3672 |
| 455 | 20240306 | 120100 | 15677867800 | 52100 | 52000 | 52100 | 52000 | 273 |
| 456 | 20240306 | 120000 | 15663668200 | 52000 | 52000 | 52000 | 52000 | 321 |
| 457 | 20240306 | 115900 | 15646976200 | 52000 | 52100 | 52100 | 52000 | 1228 |
| 458 | 20240306 | 115800 | 15583114400 | 52100 | 52000 | 52100 | 52000 | 142 |
| 459 | 20240306 | 115700 | 15575728800 | 52100 | 52100 | 52100 | 52000 | 6577 |
| 460 | 20240306 | 115600 | 15233417300 | 52100 | 52100 | 52200 | 52100 | 1092 |
| 461 | 20240306 | 115500 | 15176522600 | 52100 | 52200 | 52200 | 52100 | 173 |
| 462 | 20240306 | 115400 | 15167505900 | 52200 | 52200 | 52200 | 52200 | 67 |
| 463 | 20240306 | 115300 | 15164008500 | 52200 | 52200 | 52200 | 52100 | 74 |
| 464 | 20240306 | 115200 | 15160148000 | 52200 | 52300 | 52300 | 52200 | 506 |
| 465 | 20240306 | 115100 | 15133730200 | 52300 | 52300 | 52300 | 52200 | 71 |
| 466 | 20240306 | 115000 | 15130021900 | 52300 | 52300 | 52300 | 52200 | 1155 |
| 467 | 20240306 | 114900 | 15069719800 | 52300 | 52300 | 52400 | 52300 | 383 |
| 468 | 20240306 | 114800 | 15049685900 | 52300 | 52400 | 52400 | 52300 | 92 |
| 469 | 20240306 | 114700 | 15044873800 | 52300 | 52300 | 52400 | 52300 | 42 |
| 470 | 20240306 | 114600 | 15042677000 | 52400 | 52400 | 52500 | 52400 | 28 |
| 471 | 20240306 | 114500 | 15041209700 | 52500 | 52300 | 52500 | 52300 | 159 |
| 472 | 20240306 | 114400 | 15032879800 | 52400 | 52300 | 52400 | 52300 | 28 |
| 473 | 20240306 | 114300 | 15031414000 | 52400 | 52400 | 52500 | 52400 | 41 |
| 474 | 20240306 | 114200 | 15029265400 | 52300 | 52400 | 52500 | 52300 | 323 |
| 475 | 20240306 | 114100 | 15012368100 | 52500 | 52500 | 52500 | 52200 | 931 |
| 476 | 20240306 | 114000 | 14963699900 | 52500 | 52300 | 52500 | 52300 | 115 |
| 477 | 20240306 | 113900 | 14957674000 | 52300 | 52400 | 52400 | 52300 | 220 |
| 478 | 20240306 | 113800 | 14946151500 | 52400 | 52300 | 52400 | 52300 | 672 |
| 479 | 20240306 | 113700 | 14910992600 | 52300 | 52300 | 52400 | 52300 | 65 |
| 480 | 20240306 | 113600 | 14907591600 | 52300 | 52300 | 52400 | 52300 | 354 |
| 481 | 20240306 | 113500 | 14889075900 | 52300 | 52300 | 52300 | 52200 | 250 |
| 482 | 20240306 | 113400 | 14876001200 | 52300 | 52400 | 52400 | 52300 | 298 |
| 483 | 20240306 | 113300 | 14860411700 | 52400 | 52200 | 52400 | 52200 | 346 |
| 484 | 20240306 | 113200 | 14842320000 | 52200 | 52200 | 52300 | 52200 | 545 |
| 485 | 20240306 | 113100 | 14813869200 | 52200 | 52300 | 52400 | 52200 | 1413 |
| 486 | 20240306 | 113000 | 14740093000 | 52400 | 52300 | 52400 | 52300 | 1200 |
| 487 | 20240306 | 112900 | 14677330900 | 52300 | 52400 | 52400 | 52300 | 1396 |
| 488 | 20240306 | 112800 | 14604259700 | 52500 | 52400 | 52500 | 52400 | 383 |
| 489 | 20240306 | 112700 | 14584188600 | 52400 | 52500 | 52500 | 52400 | 649 |
| 490 | 20240306 | 112600 | 14550118800 | 52600 | 52500 | 52600 | 52400 | 217 |
| 491 | 20240306 | 112500 | 14538722500 | 52500 | 52600 | 52600 | 52500 | 23 |
| 492 | 20240306 | 112400 | 14537513700 | 52600 | 52500 | 52600 | 52400 | 657 |
| 493 | 20240306 | 112300 | 14503021100 | 52500 | 52600 | 52700 | 52500 | 1895 |
| 494 | 20240306 | 112200 | 14403502500 | 52600 | 52500 | 52600 | 52500 | 291 |
| 495 | 20240306 | 112100 | 14388212100 | 52600 | 52600 | 52600 | 52500 | 138 |
| 496 | 20240306 | 112000 | 14380964700 | 52600 | 52600 | 52600 | 52500 | 223 |
| 497 | 20240306 | 111900 | 14369242800 | 52500 | 52500 | 52600 | 52500 | 57 |
| 498 | 20240306 | 111800 | 14366246500 | 52600 | 52700 | 52700 | 52600 | 599 |
| 499 | 20240306 | 111700 | 14334720600 | 52500 | 52600 | 52800 | 52500 | 2336 |
| 500 | 20240306 | 111600 | 14211777000 | 52700 | 52700 | 52800 | 52600 | 575 |
| 501 | 20240306 | 111500 | 14181479100 | 52700 | 52600 | 52700 | 52600 | 266 |
| 502 | 20240306 | 111400 | 14167472300 | 52600 | 52800 | 52800 | 52600 | 887 |
| 503 | 20240306 | 111300 | 14120744100 | 52800 | 52800 | 52800 | 52700 | 1075 |
| 504 | 20240306 | 111200 | 14063986300 | 52800 | 52900 | 52900 | 52800 | 52 |
| 505 | 20240306 | 111100 | 14061238500 | 52800 | 52800 | 52900 | 52800 | 68 |
| 506 | 20240306 | 111000 | 14057642100 | 52800 | 52800 | 52900 | 52800 | 344 |
| 507 | 20240306 | 110900 | 14039460500 | 52800 | 52800 | 52900 | 52700 | 591 |
| 508 | 20240306 | 110800 | 14008277300 | 52700 | 52900 | 52900 | 52700 | 1121 |
| 509 | 20240306 | 110700 | 13949088900 | 52900 | 52900 | 52900 | 52800 | 204 |
| 510 | 20240306 | 110600 | 13938312700 | 52900 | 52900 | 53000 | 52800 | 1240 |
| 511 | 20240306 | 110500 | 13872714300 | 52900 | 53100 | 53100 | 52900 | 485 |
| 512 | 20240306 | 110400 | 13847009700 | 53000 | 53000 | 53100 | 53000 | 1134 |
| 513 | 20240306 | 110300 | 13786899400 | 53000 | 53000 | 53000 | 52900 | 550 |
| 514 | 20240306 | 110200 | 13757760800 | 52900 | 52900 | 53000 | 52900 | 341 |
| 515 | 20240306 | 110100 | 13739711400 | 52900 | 53000 | 53100 | 52900 | 691 |
| 516 | 20240306 | 110000 | 13703064600 | 53000 | 53100 | 53100 | 53000 | 319 |
| 517 | 20240306 | 105900 | 13686139900 | 53100 | 53100 | 53100 | 53000 | 1115 |
| 518 | 20240306 | 105800 | 13626948700 | 53100 | 53100 | 53100 | 53000 | 1033 |
| 519 | 20240306 | 105700 | 13572134400 | 53100 | 52900 | 53100 | 52900 | 3261 |
| 520 | 20240306 | 105600 | 13399355500 | 52800 | 52800 | 52900 | 52800 | 397 |
| 521 | 20240306 | 105500 | 13378370000 | 52900 | 52800 | 52900 | 52700 | 314 |
| 522 | 20240306 | 105400 | 13361792100 | 52800 | 52800 | 52800 | 52700 | 211 |
| 523 | 20240306 | 105300 | 13350651400 | 52800 | 52700 | 52800 | 52700 | 496 |
| 524 | 20240306 | 105200 | 13324485700 | 52800 | 52700 | 52800 | 52600 | 2948 |
| 525 | 20240306 | 105100 | 13169041300 | 52600 | 52600 | 52600 | 52600 | 72 |
| 526 | 20240306 | 105000 | 13165254100 | 52700 | 52600 | 52700 | 52500 | 1639 |
| 527 | 20240306 | 104900 | 13079182700 | 52600 | 52500 | 52600 | 52500 | 223 |
| 528 | 20240306 | 104800 | 13067464500 | 52600 | 52600 | 52600 | 52400 | 1344 |
| 529 | 20240306 | 104700 | 12996942900 | 52500 | 52500 | 52600 | 52500 | 338 |
| 530 | 20240306 | 104600 | 12979184700 | 52500 | 52600 | 52600 | 52500 | 86 |
| 531 | 20240306 | 104500 | 12974666000 | 52700 | 52600 | 52700 | 52600 | 255 |
| 532 | 20240306 | 104400 | 12961251300 | 52700 | 52600 | 52700 | 52600 | 714 |
| 533 | 20240306 | 104300 | 12923688000 | 52600 | 52600 | 52700 | 52600 | 502 |
| 534 | 20240306 | 104200 | 12897255200 | 52700 | 52600 | 52700 | 52600 | 178 |
| 535 | 20240306 | 104100 | 12887878400 | 52700 | 52600 | 52700 | 52600 | 450 |
| 536 | 20240306 | 104000 | 12864199800 | 52600 | 52600 | 52700 | 52500 | 898 |
| 537 | 20240306 | 103900 | 12816963500 | 52600 | 52700 | 52700 | 52600 | 913 |
| 538 | 20240306 | 103800 | 12768907500 | 52700 | 52700 | 52700 | 52600 | 226 |
| 539 | 20240306 | 103700 | 12756999300 | 52600 | 52700 | 52800 | 52600 | 837 |
| 540 | 20240306 | 103600 | 12712932900 | 52600 | 52500 | 52600 | 52500 | 435 |
| 541 | 20240306 | 103500 | 12690056900 | 52500 | 52500 | 52500 | 52400 | 321 |
| 542 | 20240306 | 103400 | 12673213400 | 52500 | 52400 | 52500 | 52400 | 608 |
| 543 | 20240306 | 103300 | 12641318800 | 52400 | 52600 | 52600 | 52400 | 437 |
| 544 | 20240306 | 103200 | 12618378900 | 52600 | 52300 | 52600 | 52300 | 1135 |
| 545 | 20240306 | 103100 | 12558787600 | 52300 | 52800 | 52800 | 52300 | 722 |
| 546 | 20240306 | 103000 | 12520861900 | 52700 | 52300 | 52800 | 52300 | 2292 |
| 547 | 20240306 | 102900 | 12399985800 | 52300 | 52400 | 52500 | 52200 | 816 |
| 548 | 20240306 | 102800 | 12357310000 | 52400 | 52500 | 52600 | 52400 | 1962 |
| 549 | 20240306 | 102700 | 12254355700 | 52600 | 52600 | 52700 | 52500 | 610 |
| 550 | 20240306 | 102600 | 12222274300 | 52600 | 52700 | 52800 | 52500 | 1494 |
| 551 | 20240306 | 102500 | 12143611100 | 52700 | 53000 | 53100 | 52700 | 4584 |
| 552 | 20240306 | 102400 | 11901078600 | 53000 | 52900 | 53200 | 52800 | 8364 |
| 553 | 20240306 | 102300 | 11457621400 | 52900 | 52400 | 52900 | 52200 | 8634 |
| 554 | 20240306 | 102200 | 11002604100 | 52200 | 52200 | 52400 | 52200 | 209 |
| 555 | 20240306 | 102100 | 10991682400 | 52200 | 52300 | 52300 | 52200 | 444 |
| 556 | 20240306 | 102000 | 10968504100 | 52300 | 52200 | 52400 | 52200 | 316 |
| 557 | 20240306 | 101900 | 10952001300 | 52200 | 52200 | 52300 | 52200 | 601 |
| 558 | 20240306 | 101800 | 10920622100 | 52300 | 52400 | 52400 | 52200 | 247 |
| 559 | 20240306 | 101700 | 10907711600 | 52400 | 52400 | 52400 | 52300 | 125 |
| 560 | 20240306 | 101600 | 10901169500 | 52300 | 52200 | 52400 | 52200 | 33 |
| 561 | 20240306 | 101500 | 10899442700 | 52200 | 52200 | 52400 | 52200 | 823 |
| 562 | 20240306 | 101400 | 10856472200 | 52300 | 52400 | 52500 | 52300 | 527 |
| 563 | 20240306 | 101300 | 10828884800 | 52400 | 52300 | 52400 | 52200 | 258 |
| 564 | 20240306 | 101200 | 10815400200 | 52200 | 52300 | 52400 | 52200 | 1346 |
| 565 | 20240306 | 101100 | 10745092100 | 52400 | 52400 | 52400 | 52300 | 252 |
| 566 | 20240306 | 101000 | 10731893900 | 52400 | 52200 | 52500 | 52200 | 467 |
| 567 | 20240306 | 100900 | 10707445400 | 52300 | 52300 | 52400 | 52300 | 535 |
| 568 | 20240306 | 100800 | 10679464400 | 52300 | 52300 | 52400 | 52300 | 357 |
| 569 | 20240306 | 100700 | 10660793100 | 52300 | 52400 | 52400 | 52200 | 332 |
| 570 | 20240306 | 100600 | 10643434900 | 52400 | 52500 | 52500 | 52200 | 2107 |
| 571 | 20240306 | 100500 | 10533181500 | 52700 | 52700 | 52700 | 52400 | 1250 |
| 572 | 20240306 | 100400 | 10467413700 | 52700 | 52500 | 52700 | 52200 | 885 |
| 573 | 20240306 | 100300 | 10420897200 | 52500 | 52400 | 52500 | 52300 | 821 |
| 574 | 20240306 | 100200 | 10377843700 | 52400 | 52100 | 52400 | 52100 | 876 |
| 575 | 20240306 | 100100 | 10332020200 | 52100 | 52300 | 52300 | 52100 | 1721 |
| 576 | 20240306 | 100000 | 10242175300 | 52500 | 52600 | 52700 | 52400 | 1274 |
| 577 | 20240306 | 095900 | 10175291700 | 52700 | 52600 | 52700 | 52600 | 123 |
| 578 | 20240306 | 095800 | 10168816600 | 52800 | 52600 | 52800 | 52500 | 1104 |
| 579 | 20240306 | 095700 | 10110693000 | 52600 | 52300 | 52600 | 52300 | 882 |
| 580 | 20240306 | 095600 | 10064384200 | 52300 | 52200 | 52300 | 52100 | 1156 |
| 581 | 20240306 | 095500 | 10004074800 | 52200 | 52300 | 52400 | 52200 | 1284 |
| 582 | 20240306 | 095400 | 9936992000 | 52400 | 52300 | 52400 | 52300 | 603 |
| 583 | 20240306 | 095300 | 9905439800 | 52300 | 52500 | 52500 | 52300 | 2072 |
| 584 | 20240306 | 095200 | 9797026400 | 52400 | 52500 | 52500 | 52400 | 2127 |
| 585 | 20240306 | 095100 | 9685508600 | 52500 | 52700 | 52800 | 52400 | 2830 |
| 586 | 20240306 | 095000 | 9536640800 | 52700 | 52800 | 52800 | 52700 | 1365 |
| 587 | 20240306 | 094900 | 9464577600 | 52800 | 52700 | 52800 | 52600 | 1145 |
| 588 | 20240306 | 094800 | 9404198900 | 52700 | 52800 | 52900 | 52600 | 6475 |
| 589 | 20240306 | 094700 | 9062573600 | 52700 | 52200 | 52800 | 52200 | 6885 |
| 590 | 20240306 | 094600 | 8700690200 | 52300 | 52400 | 52400 | 52100 | 345 |
| 591 | 20240306 | 094500 | 8682649800 | 52100 | 52200 | 52400 | 52100 | 2218 |
| 592 | 20240306 | 094400 | 8566712200 | 52300 | 52100 | 52300 | 52100 | 972 |
| 593 | 20240306 | 094300 | 8516023900 | 52100 | 52100 | 52200 | 52000 | 574 |
| 594 | 20240306 | 094200 | 8486123700 | 52100 | 52100 | 52200 | 52000 | 3312 |
| 595 | 20240306 | 094100 | 8313403500 | 52000 | 52100 | 52100 | 51900 | 251 |
| 596 | 20240306 | 094000 | 8300357300 | 51900 | 51900 | 52000 | 51800 | 515 |
| 597 | 20240306 | 093900 | 8273601200 | 51700 | 51800 | 52100 | 51700 | 1550 |
| 598 | 20240306 | 093800 | 8193156700 | 51800 | 51600 | 51800 | 51400 | 3295 |
| 599 | 20240306 | 093700 | 8023195300 | 51700 | 51400 | 51700 | 51300 | 1073 |
| 600 | 20240306 | 093600 | 7968006100 | 51400 | 51600 | 51600 | 51300 | 3870 |
| 601 | 20240306 | 093500 | 7768936100 | 51500 | 51600 | 51700 | 51500 | 2058 |
| 602 | 20240306 | 093400 | 7662894500 | 51700 | 51700 | 51800 | 51500 | 2840 |
| 603 | 20240306 | 093300 | 7516366600 | 51800 | 51800 | 51900 | 51700 | 476 |
| 604 | 20240306 | 093200 | 7491730600 | 51800 | 51800 | 51900 | 51700 | 506 |
| 605 | 20240306 | 093100 | 7465533000 | 51800 | 51800 | 51900 | 51700 | 2095 |
| 606 | 20240306 | 093000 | 7357154500 | 51800 | 52100 | 52100 | 51800 | 2656 |
| 607 | 20240306 | 092900 | 7219297800 | 52000 | 52300 | 52300 | 52000 | 1211 |
| 608 | 20240306 | 092800 | 7156124500 | 52200 | 52200 | 52400 | 52100 | 1409 |
| 609 | 20240306 | 092700 | 7082464300 | 52200 | 52200 | 52400 | 52100 | 1329 |
| 610 | 20240306 | 092600 | 7013031000 | 52200 | 51800 | 52300 | 51800 | 2377 |
| 611 | 20240306 | 092500 | 6889273400 | 51900 | 51700 | 51900 | 51700 | 554 |
| 612 | 20240306 | 092400 | 6860598800 | 51700 | 51700 | 51800 | 51600 | 916 |
| 613 | 20240306 | 092300 | 6813292300 | 51500 | 51800 | 51800 | 51500 | 1603 |
| 614 | 20240306 | 092200 | 6730544000 | 51700 | 51900 | 51900 | 51600 | 3524 |
| 615 | 20240306 | 092100 | 6548301300 | 51900 | 51800 | 52000 | 51600 | 1801 |
| 616 | 20240306 | 092000 | 6455148500 | 51700 | 51500 | 51800 | 51400 | 1930 |
| 617 | 20240306 | 091900 | 6355656600 | 51500 | 51500 | 51700 | 51100 | 6979 |
| 618 | 20240306 | 091800 | 5997555500 | 51500 | 51800 | 51800 | 51500 | 5728 |
| 619 | 20240306 | 091700 | 5701999600 | 51800 | 52000 | 52100 | 51800 | 5074 |
| 620 | 20240306 | 091600 | 5438726800 | 52100 | 52500 | 52600 | 52000 | 4281 |
| 621 | 20240306 | 091500 | 5214788300 | 52500 | 52600 | 52600 | 52500 | 2155 |
| 622 | 20240306 | 091400 | 5101554800 | 52600 | 52500 | 52800 | 52400 | 1646 |
| 623 | 20240306 | 091300 | 5015000200 | 52500 | 52100 | 52500 | 52000 | 1626 |
| 624 | 20240306 | 091200 | 4930008500 | 52100 | 52100 | 52100 | 51900 | 5898 |
| 625 | 20240306 | 091100 | 4623299600 | 52100 | 52400 | 52500 | 52000 | 2186 |
| 626 | 20240306 | 091000 | 4509286400 | 52500 | 52200 | 52500 | 52100 | 1006 |
| 627 | 20240306 | 090900 | 4456733000 | 52100 | 52300 | 52500 | 52100 | 3605 |
| 628 | 20240306 | 090800 | 4268562900 | 52400 | 52800 | 52900 | 52200 | 5857 |
| 629 | 20240306 | 090700 | 3961205600 | 52800 | 52700 | 53200 | 52600 | 5730 |
| 630 | 20240306 | 090600 | 3657937500 | 52800 | 53000 | 53000 | 52400 | 3435 |
| 631 | 20240306 | 090500 | 3477229800 | 53000 | 53000 | 53300 | 52500 | 10338 |
| 632 | 20240306 | 090400 | 2929892800 | 53100 | 52800 | 53100 | 52800 | 2510 |
| 633 | 20240306 | 090300 | 2796865400 | 52700 | 53100 | 53200 | 52700 | 7809 |
| 634 | 20240306 | 090200 | 2383695500 | 53100 | 51800 | 53300 | 51700 | 9717 |
| 635 | 20240306 | 090100 | 1874698600 | 51800 | 52200 | 52400 | 51800 | 9588 |
| 636 | 20240306 | 090000 | 1374875800 | 52200 | 51600 | 52600 | 51500 | 25116 |