35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 3 | 20240307 | 190200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20240307 | 190100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20240307 | 190000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20240307 | 185900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20240307 | 185800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20240307 | 185700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20240307 | 185600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20240307 | 185500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20240307 | 185400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20240307 | 185300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20240307 | 185200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20240307 | 185100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20240307 | 185000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20240307 | 184900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20240307 | 184800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20240307 | 184700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20240307 | 184600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20240307 | 184500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20240307 | 184400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20240307 | 184300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20240307 | 184200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20240307 | 184100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20240307 | 184000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20240307 | 183900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20240307 | 183800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20240307 | 183700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20240307 | 183600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20240307 | 183500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20240307 | 183400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20240307 | 183300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 33 | 20240307 | 183200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20240307 | 183100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20240307 | 183000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20240307 | 182900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20240307 | 182800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20240307 | 182700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20240307 | 182600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20240307 | 182500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20240307 | 182400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20240307 | 182300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20240307 | 182200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20240307 | 182100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20240307 | 182000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20240307 | 181900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20240307 | 181800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20240307 | 181700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20240307 | 181600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20240307 | 181500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20240307 | 181400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20240307 | 181300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20240307 | 181200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20240307 | 181100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20240307 | 181000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20240307 | 180900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20240307 | 180800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20240307 | 180700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20240307 | 180600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20240307 | 180500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20240307 | 180400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20240307 | 180300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 63 | 20240307 | 180200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20240307 | 180100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20240307 | 180000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20240307 | 175900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20240307 | 175800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20240307 | 175700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20240307 | 175600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20240307 | 175500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20240307 | 175400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20240307 | 175300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20240307 | 175200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20240307 | 175100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20240307 | 175000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20240307 | 174900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20240307 | 174800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20240307 | 174700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20240307 | 174600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20240307 | 174500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20240307 | 174400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20240307 | 174300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20240307 | 174200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20240307 | 174100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20240307 | 174000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20240307 | 173900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20240307 | 173800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20240307 | 173700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20240307 | 173600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20240307 | 173500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20240307 | 173400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20240307 | 173300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 93 | 20240307 | 173200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20240307 | 173100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20240307 | 173000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20240307 | 172900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20240307 | 172800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20240307 | 172700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20240307 | 172600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20240307 | 172500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20240307 | 172400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20240307 | 172300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20240307 | 172200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20240307 | 172100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20240307 | 172000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20240307 | 171900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20240307 | 171800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20240307 | 171700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20240307 | 171600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20240307 | 171500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20240307 | 171400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20240307 | 171300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20240307 | 171200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20240307 | 171100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20240307 | 171000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20240307 | 170900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20240307 | 170800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20240307 | 170700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20240307 | 170600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20240307 | 170500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20240307 | 170400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20240307 | 170300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 123 | 20240307 | 170200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20240307 | 170100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20240307 | 170000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20240307 | 165900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20240307 | 165800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20240307 | 165700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20240307 | 165600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20240307 | 165500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20240307 | 165400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20240307 | 165300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20240307 | 165200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20240307 | 165100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20240307 | 165000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20240307 | 164900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20240307 | 164800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20240307 | 164700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20240307 | 164600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20240307 | 164500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20240307 | 164400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20240307 | 164300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20240307 | 164200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20240307 | 164100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20240307 | 164000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20240307 | 163900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20240307 | 163800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20240307 | 163700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20240307 | 163600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20240307 | 163500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20240307 | 163400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20240307 | 163300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 153 | 20240307 | 163200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20240307 | 163100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20240307 | 163000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20240307 | 162900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20240307 | 162800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20240307 | 162700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20240307 | 162600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20240307 | 162500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20240307 | 162400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20240307 | 162300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20240307 | 162200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20240307 | 162100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20240307 | 162000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20240307 | 161900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20240307 | 161800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20240307 | 161700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20240307 | 161600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20240307 | 161500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20240307 | 161400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20240307 | 161300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20240307 | 161200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20240307 | 161100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20240307 | 161000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20240307 | 160900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20240307 | 160800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20240307 | 160700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20240307 | 160600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20240307 | 160500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20240307 | 160400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20240307 | 160300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 183 | 20240307 | 160200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 184 | 20240307 | 160100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20240307 | 160000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20240307 | 155900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20240307 | 155800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20240307 | 155700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20240307 | 155600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20240307 | 155500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20240307 | 155400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20240307 | 155300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20240307 | 155200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20240307 | 155100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 195 | 20240307 | 155000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 196 | 20240307 | 154900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 197 | 20240307 | 154800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 198 | 20240307 | 154700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 199 | 20240307 | 154600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 200 | 20240307 | 154500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 201 | 20240307 | 154400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 202 | 20240307 | 154300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 203 | 20240307 | 154200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 204 | 20240307 | 154100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 205 | 20240307 | 154000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20240307 | 153900 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20240307 | 153800 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20240307 | 153700 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20240307 | 153600 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20240307 | 153500 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20240307 | 153400 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20240307 | 153300 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 213 | 20240307 | 153200 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20240307 | 153100 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20240307 | 153000 | 13706406200 | 156500 | 156500 | 156500 | 156500 | 12635 |
| 216 | 20240307 | 152900 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 217 | 20240307 | 152800 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 218 | 20240307 | 152700 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 219 | 20240307 | 152600 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 220 | 20240307 | 152500 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 221 | 20240307 | 152400 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 222 | 20240307 | 152300 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 223 | 20240307 | 152200 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 224 | 20240307 | 152100 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 225 | 20240307 | 152000 | 11729028700 | 156200 | 156200 | 156200 | 156200 | 0 |
| 226 | 20240307 | 151900 | 11729028700 | 156200 | 156200 | 156300 | 155900 | 331 |
| 227 | 20240307 | 151800 | 11677339400 | 156300 | 156000 | 156300 | 156000 | 175 |
| 228 | 20240307 | 151700 | 11650004500 | 156100 | 156000 | 156300 | 155900 | 817 |
| 229 | 20240307 | 151600 | 11522447700 | 155900 | 155900 | 156000 | 155900 | 111 |
| 230 | 20240307 | 151500 | 11505133200 | 155900 | 156000 | 156000 | 155900 | 149 |
| 231 | 20240307 | 151400 | 11481894500 | 155900 | 155800 | 156000 | 155800 | 88 |
| 232 | 20240307 | 151300 | 11468168100 | 155900 | 155600 | 155900 | 155500 | 435 |
| 233 | 20240307 | 151200 | 11400398800 | 155500 | 155900 | 155900 | 155500 | 413 |
| 234 | 20240307 | 151100 | 11336079400 | 155800 | 155900 | 155900 | 155800 | 71 |
| 235 | 20240307 | 151000 | 11325013200 | 155900 | 156000 | 156000 | 155800 | 102 |
| 236 | 20240307 | 150900 | 11309111600 | 155900 | 156000 | 156000 | 155800 | 191 |
| 237 | 20240307 | 150800 | 11279332600 | 155900 | 156000 | 156000 | 155900 | 206 |
| 238 | 20240307 | 150700 | 11247214100 | 155900 | 156000 | 156000 | 155900 | 307 |
| 239 | 20240307 | 150600 | 11199343700 | 156000 | 155900 | 156000 | 155800 | 213 |
| 240 | 20240307 | 150500 | 11166139900 | 155900 | 155900 | 155900 | 155800 | 73 |
| 241 | 20240307 | 150400 | 11154765800 | 155800 | 155900 | 156000 | 155800 | 195 |
| 242 | 20240307 | 150300 | 11124365800 | 155900 | 155900 | 155900 | 155800 | 41 |
| 243 | 20240307 | 150200 | 11117975800 | 155900 | 155800 | 155900 | 155800 | 82 |
| 244 | 20240307 | 150100 | 11105196800 | 155900 | 155900 | 156000 | 155800 | 203 |
| 245 | 20240307 | 150000 | 11073548500 | 156000 | 155800 | 156000 | 155800 | 157 |
| 246 | 20240307 | 145900 | 11049067800 | 155800 | 155900 | 156000 | 155800 | 193 |
| 247 | 20240307 | 145800 | 11018984000 | 155900 | 155900 | 156000 | 155900 | 86 |
| 248 | 20240307 | 145700 | 11005572500 | 155900 | 155800 | 156000 | 155800 | 235 |
| 249 | 20240307 | 145600 | 10968928600 | 155900 | 155600 | 156000 | 155600 | 449 |
| 250 | 20240307 | 145500 | 10898944500 | 155700 | 155700 | 155800 | 155500 | 252 |
| 251 | 20240307 | 145400 | 10859719400 | 155700 | 155900 | 156000 | 155700 | 337 |
| 252 | 20240307 | 145300 | 10807190900 | 155900 | 155900 | 155900 | 155800 | 140 |
| 253 | 20240307 | 145200 | 10785369700 | 155900 | 155800 | 155900 | 155700 | 278 |
| 254 | 20240307 | 145100 | 10742061100 | 155700 | 155800 | 155800 | 155700 | 128 |
| 255 | 20240307 | 145000 | 10722124100 | 155800 | 155800 | 155800 | 155700 | 143 |
| 256 | 20240307 | 144900 | 10699848300 | 155800 | 155600 | 155800 | 155500 | 333 |
| 257 | 20240307 | 144800 | 10648027700 | 155600 | 155800 | 155800 | 155600 | 164 |
| 258 | 20240307 | 144700 | 10622496000 | 155700 | 155700 | 155800 | 155700 | 122 |
| 259 | 20240307 | 144600 | 10603498700 | 155700 | 155900 | 156000 | 155500 | 1053 |
| 260 | 20240307 | 144500 | 10439432300 | 156000 | 155900 | 156000 | 155900 | 176 |
| 261 | 20240307 | 144400 | 10411985600 | 155900 | 155900 | 156000 | 155900 | 359 |
| 262 | 20240307 | 144300 | 10356015700 | 156100 | 155900 | 156100 | 155800 | 656 |
| 263 | 20240307 | 144200 | 10253737300 | 155800 | 155800 | 155900 | 155800 | 82 |
| 264 | 20240307 | 144100 | 10240959400 | 155800 | 155900 | 155900 | 155800 | 56 |
| 265 | 20240307 | 144000 | 10232233100 | 155900 | 155900 | 155900 | 155800 | 70 |
| 266 | 20240307 | 143900 | 10221323200 | 155900 | 155900 | 155900 | 155800 | 90 |
| 267 | 20240307 | 143800 | 10207296100 | 155900 | 155800 | 155900 | 155800 | 60 |
| 268 | 20240307 | 143700 | 10197945300 | 155900 | 155700 | 155900 | 155700 | 569 |
| 269 | 20240307 | 143600 | 10109285400 | 155900 | 155700 | 155900 | 155700 | 305 |
| 270 | 20240307 | 143500 | 10061780900 | 155700 | 155600 | 155700 | 155600 | 70 |
| 271 | 20240307 | 143400 | 10050885600 | 155700 | 155600 | 155700 | 155600 | 83 |
| 272 | 20240307 | 143300 | 10037966100 | 155600 | 155600 | 155600 | 155500 | 194 |
| 273 | 20240307 | 143200 | 10007780700 | 155700 | 155500 | 155700 | 155500 | 245 |
| 274 | 20240307 | 143100 | 9969652300 | 155500 | 155600 | 155700 | 155500 | 369 |
| 275 | 20240307 | 143000 | 9912237300 | 155600 | 155600 | 155700 | 155600 | 57 |
| 276 | 20240307 | 142900 | 9903364700 | 155700 | 155600 | 155700 | 155600 | 66 |
| 277 | 20240307 | 142800 | 9893092300 | 155600 | 155600 | 155700 | 155600 | 28 |
| 278 | 20240307 | 142700 | 9888734200 | 155700 | 155600 | 155700 | 155600 | 136 |
| 279 | 20240307 | 142600 | 9867570700 | 155700 | 155600 | 155700 | 155600 | 49 |
| 280 | 20240307 | 142500 | 9859943700 | 155700 | 155800 | 155900 | 155500 | 270 |
| 281 | 20240307 | 142400 | 9817903400 | 155800 | 155800 | 155900 | 155700 | 500 |
| 282 | 20240307 | 142300 | 9740009500 | 155700 | 155800 | 155800 | 155700 | 71 |
| 283 | 20240307 | 142200 | 9728950000 | 155800 | 155800 | 155800 | 155700 | 240 |
| 284 | 20240307 | 142100 | 9691560600 | 155700 | 155700 | 155800 | 155700 | 61 |
| 285 | 20240307 | 142000 | 9682059500 | 155800 | 155800 | 155800 | 155700 | 35 |
| 286 | 20240307 | 141900 | 9676608900 | 155700 | 155800 | 155800 | 155600 | 251 |
| 287 | 20240307 | 141800 | 9637528400 | 155700 | 155700 | 155800 | 155700 | 144 |
| 288 | 20240307 | 141700 | 9615096700 | 155800 | 155500 | 155800 | 155500 | 317 |
| 289 | 20240307 | 141600 | 9565743800 | 155500 | 155500 | 155500 | 155500 | 18 |
| 290 | 20240307 | 141500 | 9562944800 | 155600 | 155600 | 155600 | 155500 | 97 |
| 291 | 20240307 | 141400 | 9547854600 | 155600 | 155400 | 155700 | 155400 | 20 |
| 292 | 20240307 | 141300 | 9544743900 | 155400 | 155600 | 155600 | 155300 | 244 |
| 293 | 20240307 | 141200 | 9506821000 | 155800 | 155600 | 155800 | 155600 | 98 |
| 294 | 20240307 | 141100 | 9491564700 | 155600 | 155600 | 155700 | 155500 | 164 |
| 295 | 20240307 | 141000 | 9466033200 | 155600 | 155500 | 155700 | 155500 | 61 |
| 296 | 20240307 | 140900 | 9456542600 | 155500 | 155600 | 155600 | 155500 | 72 |
| 297 | 20240307 | 140800 | 9445343300 | 155500 | 155400 | 155600 | 155400 | 52 |
| 298 | 20240307 | 140700 | 9437257500 | 155400 | 155500 | 155600 | 155300 | 248 |
| 299 | 20240307 | 140600 | 9398723000 | 155500 | 155400 | 155600 | 155400 | 44 |
| 300 | 20240307 | 140500 | 9391882200 | 155400 | 155700 | 155700 | 155400 | 240 |
| 301 | 20240307 | 140400 | 9354543000 | 155600 | 155600 | 155700 | 155600 | 283 |
| 302 | 20240307 | 140300 | 9310505100 | 155700 | 155600 | 155700 | 155600 | 41 |
| 303 | 20240307 | 140200 | 9304123300 | 155700 | 155600 | 155700 | 155600 | 98 |
| 304 | 20240307 | 140100 | 9288869800 | 155500 | 155600 | 155600 | 155100 | 236 |
| 305 | 20240307 | 140000 | 9252201400 | 155500 | 155800 | 155800 | 155500 | 217 |
| 306 | 20240307 | 135900 | 9218411600 | 155900 | 155900 | 156000 | 155800 | 136 |
| 307 | 20240307 | 135800 | 9197208700 | 155900 | 155900 | 156000 | 155800 | 433 |
| 308 | 20240307 | 135700 | 9129671000 | 155900 | 155900 | 155900 | 155800 | 41 |
| 309 | 20240307 | 135600 | 9123280900 | 155900 | 155900 | 155900 | 155800 | 41 |
| 310 | 20240307 | 135500 | 9116890000 | 155900 | 155800 | 156000 | 155700 | 510 |
| 311 | 20240307 | 135400 | 9037407400 | 155800 | 155800 | 155800 | 155700 | 178 |
| 312 | 20240307 | 135300 | 9009676600 | 155800 | 155700 | 155800 | 155600 | 49 |
| 313 | 20240307 | 135200 | 9002045700 | 155700 | 155400 | 155700 | 155400 | 649 |
| 314 | 20240307 | 135100 | 8901104400 | 155500 | 155500 | 155500 | 155400 | 40 |
| 315 | 20240307 | 135000 | 8894885300 | 155400 | 155400 | 155500 | 155300 | 25 |
| 316 | 20240307 | 134900 | 8891000100 | 155300 | 155400 | 155400 | 155100 | 237 |
| 317 | 20240307 | 134800 | 8854213300 | 155400 | 155400 | 155500 | 155400 | 39 |
| 318 | 20240307 | 134700 | 8848150500 | 155400 | 155500 | 155500 | 155400 | 41 |
| 319 | 20240307 | 134600 | 8841777200 | 155400 | 155500 | 155500 | 155400 | 16 |
| 320 | 20240307 | 134500 | 8839289500 | 155500 | 155300 | 155500 | 155300 | 71 |
| 321 | 20240307 | 134400 | 8828258700 | 155400 | 155400 | 155400 | 155300 | 28 |
| 322 | 20240307 | 134300 | 8823909100 | 155300 | 155500 | 155500 | 155100 | 231 |
| 323 | 20240307 | 134200 | 8788039500 | 155500 | 155500 | 155500 | 155400 | 36 |
| 324 | 20240307 | 134100 | 8782443600 | 155500 | 155400 | 155500 | 155400 | 50 |
| 325 | 20240307 | 134000 | 8774671800 | 155500 | 155500 | 155500 | 155400 | 38 |
| 326 | 20240307 | 133900 | 8768763900 | 155500 | 155500 | 155500 | 155400 | 34 |
| 327 | 20240307 | 133800 | 8763478700 | 155400 | 155400 | 155500 | 155400 | 40 |
| 328 | 20240307 | 133700 | 8757260900 | 155500 | 155400 | 155500 | 155200 | 221 |
| 329 | 20240307 | 133600 | 8722926000 | 155400 | 155300 | 155500 | 155300 | 398 |
| 330 | 20240307 | 133500 | 8661076500 | 155400 | 155300 | 155400 | 155300 | 28 |
| 331 | 20240307 | 133400 | 8656727800 | 155200 | 155400 | 155400 | 155200 | 58 |
| 332 | 20240307 | 133300 | 8647720500 | 155400 | 155300 | 155400 | 155300 | 111 |
| 333 | 20240307 | 133200 | 8630477600 | 155200 | 155200 | 155300 | 155200 | 35 |
| 334 | 20240307 | 133100 | 8625043700 | 155200 | 155300 | 155400 | 155100 | 224 |
| 335 | 20240307 | 133000 | 8590267100 | 155400 | 155400 | 155400 | 155300 | 34 |
| 336 | 20240307 | 132900 | 8584984900 | 155300 | 155300 | 155400 | 155300 | 79 |
| 337 | 20240307 | 132800 | 8572710400 | 155300 | 155300 | 155400 | 155300 | 41 |
| 338 | 20240307 | 132700 | 8566339700 | 155400 | 155300 | 155400 | 155300 | 41 |
| 339 | 20240307 | 132600 | 8559972100 | 155300 | 155400 | 155400 | 155300 | 25 |
| 340 | 20240307 | 132500 | 8556089500 | 155300 | 155300 | 155400 | 155200 | 224 |
| 341 | 20240307 | 132400 | 8521310800 | 155300 | 155200 | 155300 | 155200 | 211 |
| 342 | 20240307 | 132300 | 8488543800 | 155200 | 155300 | 155300 | 155200 | 55 |
| 343 | 20240307 | 132200 | 8480005100 | 155200 | 155300 | 155300 | 155200 | 54 |
| 344 | 20240307 | 132100 | 8471621000 | 155300 | 155300 | 155300 | 155200 | 71 |
| 345 | 20240307 | 132000 | 8460598100 | 155200 | 155300 | 155300 | 155200 | 22 |
| 346 | 20240307 | 131900 | 8457182600 | 155300 | 155200 | 155300 | 155200 | 242 |
| 347 | 20240307 | 131800 | 8419621600 | 155300 | 155200 | 155300 | 155200 | 164 |
| 348 | 20240307 | 131700 | 8394165800 | 155200 | 155300 | 155300 | 155200 | 19 |
| 349 | 20240307 | 131600 | 8391216600 | 155200 | 155100 | 155200 | 155100 | 291 |
| 350 | 20240307 | 131500 | 8346055000 | 155200 | 155200 | 155200 | 155100 | 37 |
| 351 | 20240307 | 131400 | 8340314700 | 155100 | 155100 | 155100 | 155000 | 79 |
| 352 | 20240307 | 131300 | 8328063100 | 155100 | 155200 | 155200 | 155000 | 306 |
| 353 | 20240307 | 131200 | 8280603200 | 155200 | 155200 | 155200 | 155100 | 58 |
| 354 | 20240307 | 131100 | 8271604100 | 155200 | 155200 | 155200 | 155100 | 13 |
| 355 | 20240307 | 131000 | 8269586900 | 155200 | 155200 | 155200 | 155100 | 63 |
| 356 | 20240307 | 130900 | 8259811700 | 155200 | 155100 | 155200 | 155100 | 37 |
| 357 | 20240307 | 130800 | 8254070900 | 155100 | 155200 | 155300 | 155100 | 59 |
| 358 | 20240307 | 130700 | 8244914600 | 155200 | 155200 | 155300 | 155000 | 214 |
| 359 | 20240307 | 130600 | 8211726300 | 155200 | 155300 | 155300 | 155200 | 20 |
| 360 | 20240307 | 130500 | 8208621300 | 155200 | 155100 | 155300 | 155100 | 231 |
| 361 | 20240307 | 130400 | 8172780700 | 155100 | 155100 | 155100 | 155000 | 35 |
| 362 | 20240307 | 130300 | 8167352700 | 155000 | 155000 | 155100 | 155000 | 19 |
| 363 | 20240307 | 130200 | 8164407500 | 155000 | 155000 | 155100 | 155000 | 35 |
| 364 | 20240307 | 130100 | 8158980800 | 154900 | 155000 | 155000 | 154900 | 220 |
| 365 | 20240307 | 130000 | 8124890000 | 155000 | 154900 | 155100 | 154900 | 497 |
| 366 | 20240307 | 125900 | 8047857000 | 154900 | 155000 | 155000 | 154900 | 177 |
| 367 | 20240307 | 125800 | 8020436200 | 155000 | 154900 | 155000 | 154900 | 44 |
| 368 | 20240307 | 125700 | 8013617100 | 154900 | 155000 | 155000 | 154900 | 50 |
| 369 | 20240307 | 125600 | 8005871900 | 154900 | 155000 | 155000 | 154900 | 51 |
| 370 | 20240307 | 125500 | 7997970300 | 154900 | 154900 | 155000 | 154800 | 256 |
| 371 | 20240307 | 125400 | 7958319500 | 154900 | 154800 | 155000 | 154800 | 379 |
| 372 | 20240307 | 125300 | 7899612100 | 154800 | 154800 | 154900 | 154800 | 147 |
| 373 | 20240307 | 125200 | 7876842100 | 154800 | 154800 | 154900 | 154800 | 86 |
| 374 | 20240307 | 125100 | 7863527600 | 155000 | 154900 | 155000 | 154800 | 127 |
| 375 | 20240307 | 125000 | 7843856700 | 155000 | 154900 | 155000 | 154800 | 83 |
| 376 | 20240307 | 124900 | 7830999900 | 154900 | 154900 | 154900 | 154700 | 319 |
| 377 | 20240307 | 124800 | 7781614800 | 154900 | 154900 | 154900 | 154800 | 94 |
| 378 | 20240307 | 124700 | 7767061800 | 154900 | 154800 | 154900 | 154800 | 56 |
| 379 | 20240307 | 124600 | 7758392100 | 154800 | 154900 | 154900 | 154800 | 73 |
| 380 | 20240307 | 124500 | 7747089200 | 154900 | 154800 | 154900 | 154800 | 115 |
| 381 | 20240307 | 124400 | 7729287100 | 154900 | 154800 | 154900 | 154800 | 60 |
| 382 | 20240307 | 124300 | 7719998300 | 154900 | 155000 | 155000 | 154800 | 312 |
| 383 | 20240307 | 124200 | 7671670200 | 155000 | 154800 | 155000 | 154800 | 224 |
| 384 | 20240307 | 124100 | 7636991900 | 154700 | 154800 | 154800 | 154700 | 76 |
| 385 | 20240307 | 124000 | 7625230800 | 154800 | 154800 | 154800 | 154700 | 200 |
| 386 | 20240307 | 123900 | 7594274600 | 154800 | 154800 | 154800 | 154700 | 47 |
| 387 | 20240307 | 123800 | 7587001900 | 154700 | 154900 | 154900 | 154700 | 517 |
| 388 | 20240307 | 123700 | 7506985800 | 154900 | 155000 | 155100 | 154800 | 1145 |
| 389 | 20240307 | 123600 | 7329557100 | 155100 | 155300 | 155300 | 155100 | 667 |
| 390 | 20240307 | 123500 | 7226087800 | 155200 | 155200 | 155300 | 155200 | 134 |
| 391 | 20240307 | 123400 | 7205290800 | 155200 | 155400 | 155400 | 155200 | 710 |
| 392 | 20240307 | 123300 | 7095021700 | 155400 | 155400 | 155500 | 155400 | 218 |
| 393 | 20240307 | 123200 | 7061143100 | 155400 | 155300 | 155500 | 155300 | 172 |
| 394 | 20240307 | 123100 | 7034420100 | 155400 | 155600 | 155600 | 155300 | 286 |
| 395 | 20240307 | 123000 | 6989959700 | 155500 | 155600 | 155600 | 155500 | 114 |
| 396 | 20240307 | 122900 | 6972231400 | 155500 | 155600 | 155600 | 155500 | 38 |
| 397 | 20240307 | 122800 | 6966318900 | 155600 | 155500 | 155600 | 155500 | 65 |
| 398 | 20240307 | 122700 | 6956210800 | 155500 | 155500 | 155600 | 155400 | 73 |
| 399 | 20240307 | 122600 | 6944859400 | 155500 | 155400 | 155600 | 155400 | 53 |
| 400 | 20240307 | 122500 | 6936616600 | 155500 | 155500 | 155500 | 155300 | 651 |
| 401 | 20240307 | 122400 | 6835441300 | 155600 | 155500 | 155600 | 155500 | 27 |
| 402 | 20240307 | 122300 | 6831241600 | 155600 | 155500 | 155600 | 155400 | 192 |
| 403 | 20240307 | 122200 | 6801385600 | 155500 | 155400 | 155500 | 155400 | 68 |
| 404 | 20240307 | 122100 | 6790818100 | 155400 | 155500 | 155600 | 155400 | 125 |
| 405 | 20240307 | 122000 | 6771384000 | 155600 | 155500 | 155700 | 155500 | 118 |
| 406 | 20240307 | 121900 | 6753023100 | 155700 | 155700 | 155700 | 155400 | 266 |
| 407 | 20240307 | 121800 | 6711647700 | 155700 | 155800 | 155800 | 155700 | 110 |
| 408 | 20240307 | 121700 | 6694519700 | 155700 | 155800 | 155800 | 155700 | 23 |
| 409 | 20240307 | 121600 | 6690938000 | 155800 | 155700 | 155800 | 155700 | 72 |
| 410 | 20240307 | 121500 | 6679725800 | 155700 | 155600 | 155800 | 155600 | 404 |
| 411 | 20240307 | 121400 | 6616826400 | 155600 | 155600 | 155700 | 155600 | 27 |
| 412 | 20240307 | 121300 | 6612625000 | 155700 | 155700 | 155700 | 155500 | 343 |
| 413 | 20240307 | 121200 | 6559273700 | 155600 | 155500 | 155600 | 155500 | 119 |
| 414 | 20240307 | 121100 | 6540758100 | 155500 | 155500 | 155500 | 155500 | 44 |
| 415 | 20240307 | 121000 | 6533916100 | 155600 | 155700 | 155700 | 155600 | 80 |
| 416 | 20240307 | 120900 | 6521466600 | 155600 | 155700 | 155700 | 155500 | 43 |
| 417 | 20240307 | 120800 | 6514776200 | 155600 | 155600 | 155700 | 155500 | 84 |
| 418 | 20240307 | 120700 | 6501707400 | 155600 | 155900 | 155900 | 155600 | 353 |
| 419 | 20240307 | 120600 | 6446764700 | 155900 | 155800 | 155900 | 155800 | 29 |
| 420 | 20240307 | 120500 | 6442245000 | 155800 | 155800 | 155800 | 155800 | 54 |
| 421 | 20240307 | 120400 | 6433831800 | 155900 | 155800 | 155900 | 155700 | 302 |
| 422 | 20240307 | 120300 | 6386779100 | 155800 | 155800 | 155900 | 155700 | 97 |
| 423 | 20240307 | 120200 | 6371664200 | 155800 | 155800 | 155900 | 155800 | 26 |
| 424 | 20240307 | 120100 | 6367613200 | 155900 | 155900 | 155900 | 155700 | 283 |
| 425 | 20240307 | 120000 | 6323517400 | 155800 | 155900 | 155900 | 155700 | 753 |
| 426 | 20240307 | 115900 | 6206260800 | 155900 | 155800 | 155900 | 155800 | 49 |
| 427 | 20240307 | 115800 | 6198621800 | 156000 | 156000 | 156000 | 155800 | 82 |
| 428 | 20240307 | 115700 | 6185837300 | 155900 | 156000 | 156000 | 155900 | 287 |
| 429 | 20240307 | 115600 | 6141085500 | 155900 | 156100 | 156200 | 155900 | 151 |
| 430 | 20240307 | 115500 | 6117522000 | 156100 | 156300 | 156300 | 156100 | 184 |
| 431 | 20240307 | 115400 | 6088782600 | 156200 | 156100 | 156300 | 156000 | 604 |
| 432 | 20240307 | 115300 | 5994440800 | 156000 | 156000 | 156100 | 155900 | 142 |
| 433 | 20240307 | 115200 | 5972291100 | 155900 | 155900 | 156000 | 155900 | 18 |
| 434 | 20240307 | 115100 | 5969484400 | 155900 | 155900 | 156000 | 155900 | 59 |
| 435 | 20240307 | 115000 | 5960286100 | 155900 | 155800 | 155900 | 155800 | 20 |
| 436 | 20240307 | 114900 | 5957168700 | 155800 | 155800 | 155900 | 155800 | 118 |
| 437 | 20240307 | 114800 | 5938782300 | 155800 | 155900 | 155900 | 155800 | 132 |
| 438 | 20240307 | 114700 | 5918205100 | 155900 | 155500 | 156000 | 155500 | 262 |
| 439 | 20240307 | 114600 | 5877398800 | 155600 | 155600 | 155600 | 155500 | 60 |
| 440 | 20240307 | 114500 | 5868063000 | 155500 | 155600 | 155600 | 155500 | 22 |
| 441 | 20240307 | 114400 | 5864640800 | 155500 | 155600 | 155600 | 155500 | 70 |
| 442 | 20240307 | 114300 | 5853754100 | 155600 | 155500 | 155600 | 155500 | 226 |
| 443 | 20240307 | 114200 | 5818606500 | 155500 | 155500 | 155600 | 155400 | 60 |
| 444 | 20240307 | 114100 | 5809277300 | 155400 | 155300 | 155500 | 155300 | 64 |
| 445 | 20240307 | 114000 | 5799331800 | 155400 | 155400 | 155400 | 155300 | 105 |
| 446 | 20240307 | 113900 | 5783016200 | 155400 | 155300 | 155400 | 155300 | 67 |
| 447 | 20240307 | 113800 | 5772609300 | 155400 | 155300 | 155400 | 155300 | 7 |
| 448 | 20240307 | 113700 | 5771521800 | 155400 | 155600 | 155600 | 155300 | 349 |
| 449 | 20240307 | 113600 | 5717261100 | 155500 | 155500 | 155600 | 155500 | 123 |
| 450 | 20240307 | 113500 | 5698132300 | 155600 | 155600 | 155600 | 155500 | 51 |
| 451 | 20240307 | 113400 | 5690196800 | 155500 | 155700 | 155700 | 155500 | 53 |
| 452 | 20240307 | 113300 | 5681949000 | 155700 | 155600 | 155700 | 155500 | 154 |
| 453 | 20240307 | 113200 | 5657978800 | 155500 | 155600 | 155600 | 155500 | 92 |
| 454 | 20240307 | 113100 | 5643671500 | 155500 | 155600 | 155600 | 155500 | 83 |
| 455 | 20240307 | 113000 | 5630764600 | 155500 | 155400 | 155500 | 155400 | 85 |
| 456 | 20240307 | 112900 | 5617550200 | 155500 | 155400 | 155500 | 155300 | 94 |
| 457 | 20240307 | 112800 | 5602949700 | 155400 | 155300 | 155400 | 155300 | 35 |
| 458 | 20240307 | 112700 | 5597513800 | 155400 | 155500 | 155500 | 155400 | 229 |
| 459 | 20240307 | 112600 | 5561909300 | 155500 | 155500 | 155600 | 155500 | 98 |
| 460 | 20240307 | 112500 | 5546669900 | 155600 | 155700 | 155700 | 155500 | 69 |
| 461 | 20240307 | 112400 | 5535933000 | 155500 | 155500 | 155800 | 155300 | 242 |
| 462 | 20240307 | 112300 | 5498288000 | 155500 | 155100 | 155500 | 155100 | 123 |
| 463 | 20240307 | 112200 | 5479197900 | 155100 | 155400 | 155500 | 155100 | 305 |
| 464 | 20240307 | 112100 | 5431820300 | 155500 | 155500 | 155600 | 155400 | 161 |
| 465 | 20240307 | 112000 | 5406788900 | 155500 | 155500 | 155600 | 155500 | 175 |
| 466 | 20240307 | 111900 | 5379576000 | 155600 | 155600 | 155600 | 155500 | 78 |
| 467 | 20240307 | 111800 | 5367444700 | 155600 | 155600 | 155600 | 155500 | 29 |
| 468 | 20240307 | 111700 | 5362934800 | 155600 | 155700 | 155700 | 155500 | 427 |
| 469 | 20240307 | 111600 | 5296493400 | 155700 | 155700 | 155700 | 155600 | 124 |
| 470 | 20240307 | 111500 | 5277190500 | 155700 | 155700 | 155800 | 155700 | 62 |
| 471 | 20240307 | 111400 | 5267536900 | 155700 | 155700 | 155700 | 155600 | 175 |
| 472 | 20240307 | 111300 | 5240303700 | 155700 | 155700 | 155700 | 155600 | 15 |
| 473 | 20240307 | 111200 | 5237968300 | 155600 | 155800 | 155800 | 155600 | 117 |
| 474 | 20240307 | 111100 | 5219754200 | 155700 | 155800 | 155800 | 155700 | 35 |
| 475 | 20240307 | 111000 | 5214302900 | 155700 | 155600 | 155700 | 155600 | 189 |
| 476 | 20240307 | 110900 | 5184876700 | 155600 | 155800 | 155800 | 155600 | 240 |
| 477 | 20240307 | 110800 | 5147502500 | 155800 | 156100 | 156100 | 155800 | 113 |
| 478 | 20240307 | 110700 | 5129877600 | 156100 | 156100 | 156100 | 156000 | 101 |
| 479 | 20240307 | 110600 | 5114119700 | 156000 | 156100 | 156100 | 156000 | 54 |
| 480 | 20240307 | 110500 | 5105690400 | 156100 | 156200 | 156200 | 156100 | 123 |
| 481 | 20240307 | 110400 | 5086488900 | 156200 | 156000 | 156200 | 156000 | 567 |
| 482 | 20240307 | 110300 | 4997986400 | 156000 | 156000 | 156100 | 156000 | 17 |
| 483 | 20240307 | 110200 | 4995334200 | 156100 | 155900 | 156100 | 155900 | 923 |
| 484 | 20240307 | 110100 | 4851349200 | 155900 | 155800 | 156000 | 155800 | 210 |
| 485 | 20240307 | 110000 | 4818615900 | 156000 | 156100 | 156100 | 155900 | 74 |
| 486 | 20240307 | 105900 | 4807075300 | 156000 | 156100 | 156100 | 155800 | 207 |
| 487 | 20240307 | 105800 | 4774791900 | 156100 | 156100 | 156100 | 156000 | 24 |
| 488 | 20240307 | 105700 | 4771046300 | 156000 | 156100 | 156100 | 155900 | 71 |
| 489 | 20240307 | 105600 | 4759970000 | 156000 | 156000 | 156100 | 155900 | 18 |
| 490 | 20240307 | 105500 | 4757162500 | 155900 | 155900 | 156000 | 155900 | 61 |
| 491 | 20240307 | 105400 | 4747650100 | 156000 | 155900 | 156000 | 155900 | 117 |
| 492 | 20240307 | 105300 | 4729407400 | 155900 | 155800 | 155900 | 155700 | 93 |
| 493 | 20240307 | 105200 | 4714918100 | 155700 | 155700 | 155800 | 155700 | 55 |
| 494 | 20240307 | 105100 | 4706354000 | 155800 | 155900 | 155900 | 155800 | 108 |
| 495 | 20240307 | 105000 | 4689525400 | 155800 | 155800 | 155900 | 155800 | 60 |
| 496 | 20240307 | 104900 | 4680176300 | 155800 | 155800 | 155900 | 155800 | 87 |
| 497 | 20240307 | 104800 | 4666621100 | 155900 | 155800 | 155900 | 155800 | 78 |
| 498 | 20240307 | 104700 | 4654462200 | 155800 | 155800 | 155900 | 155800 | 68 |
| 499 | 20240307 | 104600 | 4643867200 | 155900 | 155800 | 155900 | 155800 | 26 |
| 500 | 20240307 | 104500 | 4639815500 | 155800 | 155800 | 155900 | 155800 | 107 |
| 501 | 20240307 | 104400 | 4623143000 | 155900 | 155800 | 155900 | 155800 | 90 |
| 502 | 20240307 | 104300 | 4609113500 | 155800 | 156100 | 156100 | 155800 | 238 |
| 503 | 20240307 | 104200 | 4571994100 | 156100 | 156000 | 156100 | 156000 | 18 |
| 504 | 20240307 | 104100 | 4569185600 | 156100 | 156100 | 156200 | 156000 | 113 |
| 505 | 20240307 | 104000 | 4551549100 | 156200 | 156200 | 156200 | 156100 | 75 |
| 506 | 20240307 | 103900 | 4539838600 | 156200 | 156100 | 156200 | 156100 | 39 |
| 507 | 20240307 | 103800 | 4533748400 | 156100 | 155900 | 156200 | 155900 | 359 |
| 508 | 20240307 | 103700 | 4477745100 | 155900 | 155800 | 155900 | 155700 | 135 |
| 509 | 20240307 | 103600 | 4456720200 | 155800 | 155800 | 155800 | 155700 | 77 |
| 510 | 20240307 | 103500 | 4444725700 | 155800 | 155800 | 155900 | 155800 | 106 |
| 511 | 20240307 | 103400 | 4428209400 | 155900 | 155900 | 156000 | 155800 | 52 |
| 512 | 20240307 | 103300 | 4420106000 | 156000 | 155900 | 156000 | 155800 | 227 |
| 513 | 20240307 | 103200 | 4384720100 | 155900 | 155700 | 155900 | 155600 | 212 |
| 514 | 20240307 | 103100 | 4351702900 | 155700 | 155600 | 155700 | 155600 | 184 |
| 515 | 20240307 | 103000 | 4323054400 | 155800 | 155600 | 155800 | 155600 | 163 |
| 516 | 20240307 | 102900 | 4297680900 | 155700 | 155600 | 155700 | 155600 | 63 |
| 517 | 20240307 | 102800 | 4287876100 | 155600 | 155700 | 155700 | 155600 | 97 |
| 518 | 20240307 | 102700 | 4272780800 | 155600 | 155700 | 155700 | 155600 | 30 |
| 519 | 20240307 | 102600 | 4268112000 | 155700 | 155700 | 155700 | 155600 | 226 |
| 520 | 20240307 | 102500 | 4232923900 | 155600 | 155300 | 155600 | 155300 | 606 |
| 521 | 20240307 | 102400 | 4138691100 | 155300 | 155400 | 155400 | 155200 | 47 |
| 522 | 20240307 | 102300 | 4131392200 | 155300 | 155200 | 155500 | 155200 | 131 |
| 523 | 20240307 | 102200 | 4111046000 | 155100 | 155200 | 155200 | 155000 | 214 |
| 524 | 20240307 | 102100 | 4077859200 | 155200 | 155200 | 155200 | 155100 | 103 |
| 525 | 20240307 | 102000 | 4061881600 | 155100 | 155200 | 155400 | 155000 | 79 |
| 526 | 20240307 | 101900 | 4049631100 | 155400 | 155400 | 155400 | 155100 | 64 |
| 527 | 20240307 | 101800 | 4039692400 | 155400 | 155300 | 155400 | 155300 | 158 |
| 528 | 20240307 | 101700 | 4015145200 | 155400 | 155400 | 155500 | 155300 | 256 |
| 529 | 20240307 | 101600 | 3975359200 | 155300 | 155000 | 155400 | 155000 | 397 |
| 530 | 20240307 | 101500 | 3913729800 | 155000 | 154900 | 155000 | 154600 | 663 |
| 531 | 20240307 | 101400 | 3811112500 | 154900 | 155100 | 155100 | 154900 | 562 |
| 532 | 20240307 | 101300 | 3724019600 | 155100 | 155100 | 155100 | 155000 | 134 |
| 533 | 20240307 | 101200 | 3703243300 | 155100 | 155100 | 155100 | 155000 | 357 |
| 534 | 20240307 | 101100 | 3647873300 | 155000 | 155300 | 155300 | 155000 | 327 |
| 535 | 20240307 | 101000 | 3597145100 | 155300 | 155300 | 155300 | 155200 | 135 |
| 536 | 20240307 | 100900 | 3576190300 | 155300 | 155300 | 155300 | 155200 | 102 |
| 537 | 20240307 | 100800 | 3560350200 | 155200 | 155400 | 155400 | 155200 | 527 |
| 538 | 20240307 | 100700 | 3478511700 | 155400 | 155400 | 155400 | 155400 | 292 |
| 539 | 20240307 | 100600 | 3433134900 | 155400 | 155600 | 155600 | 155400 | 195 |
| 540 | 20240307 | 100500 | 3402817200 | 155600 | 155700 | 155700 | 155300 | 342 |
| 541 | 20240307 | 100400 | 3349640300 | 155700 | 156000 | 156000 | 155700 | 453 |
| 542 | 20240307 | 100300 | 3279050500 | 156000 | 156200 | 156200 | 156000 | 419 |
| 543 | 20240307 | 100200 | 3213656700 | 156300 | 156300 | 156300 | 156200 | 140 |
| 544 | 20240307 | 100100 | 3191784700 | 156200 | 156300 | 156300 | 156200 | 77 |
| 545 | 20240307 | 100000 | 3179754100 | 156400 | 156300 | 156400 | 156200 | 327 |
| 546 | 20240307 | 095900 | 3128644700 | 156200 | 156100 | 156300 | 156100 | 385 |
| 547 | 20240307 | 095800 | 3068539900 | 156100 | 156000 | 156100 | 156000 | 92 |
| 548 | 20240307 | 095700 | 3054185300 | 156100 | 156000 | 156100 | 156000 | 71 |
| 549 | 20240307 | 095600 | 3043104600 | 156100 | 156100 | 156100 | 156000 | 81 |
| 550 | 20240307 | 095500 | 3030464700 | 156100 | 156100 | 156100 | 156000 | 70 |
| 551 | 20240307 | 095400 | 3019539800 | 156000 | 156100 | 156100 | 156000 | 79 |
| 552 | 20240307 | 095300 | 3007214700 | 156000 | 156200 | 156200 | 156000 | 207 |
| 553 | 20240307 | 095200 | 2974911400 | 156200 | 156100 | 156200 | 156100 | 35 |
| 554 | 20240307 | 095100 | 2969446300 | 156100 | 156100 | 156100 | 156000 | 85 |
| 555 | 20240307 | 095000 | 2956181900 | 156100 | 156100 | 156200 | 156100 | 965 |
| 556 | 20240307 | 094900 | 2805515400 | 156100 | 156200 | 156200 | 156100 | 78 |
| 557 | 20240307 | 094800 | 2793338900 | 156100 | 156200 | 156300 | 156100 | 405 |
| 558 | 20240307 | 094700 | 2730112100 | 156300 | 156400 | 156400 | 156100 | 283 |
| 559 | 20240307 | 094600 | 2685894400 | 156500 | 156500 | 156500 | 156400 | 71 |
| 560 | 20240307 | 094500 | 2674789000 | 156400 | 156300 | 156500 | 156300 | 369 |
| 561 | 20240307 | 094400 | 2617077000 | 156400 | 156400 | 156400 | 156300 | 110 |
| 562 | 20240307 | 094300 | 2599882300 | 156400 | 156700 | 156800 | 156400 | 474 |
| 563 | 20240307 | 094200 | 2525685300 | 156700 | 156900 | 156900 | 156700 | 264 |
| 564 | 20240307 | 094100 | 2484291600 | 156900 | 156500 | 156900 | 156500 | 751 |
| 565 | 20240307 | 094000 | 2366655600 | 156600 | 156500 | 156600 | 156500 | 208 |
| 566 | 20240307 | 093900 | 2334103100 | 156500 | 156600 | 156600 | 156500 | 65 |
| 567 | 20240307 | 093800 | 2323929800 | 156600 | 156600 | 156700 | 156600 | 136 |
| 568 | 20240307 | 093700 | 2302631100 | 156600 | 156700 | 156700 | 156600 | 70 |
| 569 | 20240307 | 093600 | 2291667800 | 156700 | 156800 | 156800 | 156600 | 117 |
| 570 | 20240307 | 093500 | 2273339300 | 156800 | 156700 | 156800 | 156700 | 67 |
| 571 | 20240307 | 093400 | 2262833800 | 156800 | 156400 | 156900 | 156400 | 692 |
| 572 | 20240307 | 093300 | 2154470100 | 156400 | 156400 | 156500 | 156300 | 31 |
| 573 | 20240307 | 093200 | 2149622100 | 156400 | 156400 | 156500 | 156400 | 74 |
| 574 | 20240307 | 093100 | 2138047200 | 156300 | 156200 | 156400 | 156200 | 416 |
| 575 | 20240307 | 093000 | 2073029200 | 156300 | 156400 | 156400 | 156200 | 247 |
| 576 | 20240307 | 092900 | 2034430600 | 156400 | 156500 | 156800 | 156300 | 425 |
| 577 | 20240307 | 092800 | 1967941600 | 157000 | 156300 | 157000 | 156300 | 223 |
| 578 | 20240307 | 092700 | 1933038000 | 156400 | 156100 | 156400 | 156100 | 189 |
| 579 | 20240307 | 092600 | 1903505200 | 156000 | 156200 | 156300 | 156000 | 785 |
| 580 | 20240307 | 092500 | 1780958500 | 156300 | 156300 | 156300 | 156100 | 320 |
| 581 | 20240307 | 092400 | 1730953000 | 156300 | 156400 | 156400 | 156200 | 801 |
| 582 | 20240307 | 092300 | 1605754900 | 156500 | 156600 | 156600 | 156400 | 279 |
| 583 | 20240307 | 092200 | 1562091600 | 156500 | 156600 | 156700 | 156500 | 409 |
| 584 | 20240307 | 092100 | 1498039400 | 156600 | 157100 | 157100 | 156500 | 668 |
| 585 | 20240307 | 092000 | 1393343100 | 157100 | 157200 | 157200 | 157100 | 109 |
| 586 | 20240307 | 091900 | 1376218900 | 157200 | 157400 | 157400 | 157200 | 102 |
| 587 | 20240307 | 091800 | 1360174900 | 157400 | 157300 | 157400 | 157100 | 124 |
| 588 | 20240307 | 091700 | 1340671700 | 157300 | 157200 | 157400 | 157100 | 140 |
| 589 | 20240307 | 091600 | 1318656500 | 157300 | 157000 | 157300 | 156800 | 212 |
| 590 | 20240307 | 091500 | 1285363500 | 157200 | 157300 | 157300 | 156900 | 74 |
| 591 | 20240307 | 091400 | 1273737800 | 157300 | 156600 | 157400 | 156600 | 322 |
| 592 | 20240307 | 091300 | 1223173000 | 157200 | 156600 | 157200 | 156400 | 741 |
| 593 | 20240307 | 091200 | 1107159800 | 156700 | 156600 | 156700 | 156600 | 184 |
| 594 | 20240307 | 091100 | 1078336400 | 156600 | 156800 | 156900 | 156600 | 168 |
| 595 | 20240307 | 091000 | 1052010400 | 156900 | 156600 | 157200 | 156600 | 197 |
| 596 | 20240307 | 090900 | 1021115800 | 157200 | 157100 | 157500 | 156800 | 745 |
| 597 | 20240307 | 090800 | 904255900 | 157200 | 157500 | 157500 | 157100 | 341 |
| 598 | 20240307 | 090700 | 850657900 | 157500 | 157700 | 157700 | 157100 | 949 |
| 599 | 20240307 | 090600 | 701390500 | 157700 | 157600 | 157800 | 157200 | 587 |
| 600 | 20240307 | 090500 | 608867300 | 157600 | 156900 | 157600 | 156900 | 311 |
| 601 | 20240307 | 090400 | 559934700 | 156900 | 157300 | 157300 | 156900 | 372 |
| 602 | 20240307 | 090300 | 501455200 | 157100 | 156700 | 157300 | 156400 | 1176 |
| 603 | 20240307 | 090200 | 317220300 | 156500 | 156800 | 157100 | 156500 | 458 |
| 604 | 20240307 | 090100 | 245438400 | 156800 | 156300 | 157200 | 156300 | 278 |
| 605 | 20240307 | 090000 | 201860700 | 156300 | 156200 | 157200 | 156200 | 1291 |