33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 3 | 20240307 | 191600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 4 | 20240307 | 191500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 5 | 20240307 | 191400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 6 | 20240307 | 191300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 7 | 20240307 | 191200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 8 | 20240307 | 191100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 9 | 20240307 | 191000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 10 | 20240307 | 190900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 11 | 20240307 | 190800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 12 | 20240307 | 190700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 13 | 20240307 | 190600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 14 | 20240307 | 190500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 15 | 20240307 | 190400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 16 | 20240307 | 190300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 17 | 20240307 | 190200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 18 | 20240307 | 190100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 19 | 20240307 | 190000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 20 | 20240307 | 185900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 21 | 20240307 | 185800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 22 | 20240307 | 185700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 23 | 20240307 | 185600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 24 | 20240307 | 185500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 25 | 20240307 | 185400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 26 | 20240307 | 185300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 27 | 20240307 | 185200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 28 | 20240307 | 185100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 29 | 20240307 | 185000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 30 | 20240307 | 184900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 31 | 20240307 | 184800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 32 | 20240307 | 184700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 33 | 20240307 | 184600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 34 | 20240307 | 184500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 35 | 20240307 | 184400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 36 | 20240307 | 184300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 37 | 20240307 | 184200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 38 | 20240307 | 184100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 39 | 20240307 | 184000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 40 | 20240307 | 183900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 41 | 20240307 | 183800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 42 | 20240307 | 183700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 43 | 20240307 | 183600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 44 | 20240307 | 183500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 45 | 20240307 | 183400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 46 | 20240307 | 183300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 47 | 20240307 | 183200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 48 | 20240307 | 183100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 49 | 20240307 | 183000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 50 | 20240307 | 182900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 51 | 20240307 | 182800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 52 | 20240307 | 182700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 53 | 20240307 | 182600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 54 | 20240307 | 182500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 55 | 20240307 | 182400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 56 | 20240307 | 182300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 57 | 20240307 | 182200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 58 | 20240307 | 182100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 59 | 20240307 | 182000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 60 | 20240307 | 181900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 61 | 20240307 | 181800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 62 | 20240307 | 181700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 63 | 20240307 | 181600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 64 | 20240307 | 181500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 65 | 20240307 | 181400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 66 | 20240307 | 181300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 67 | 20240307 | 181200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 68 | 20240307 | 181100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 69 | 20240307 | 181000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 70 | 20240307 | 180900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 71 | 20240307 | 180800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 72 | 20240307 | 180700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 73 | 20240307 | 180600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 74 | 20240307 | 180500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 75 | 20240307 | 180400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 76 | 20240307 | 180300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 77 | 20240307 | 180200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 78 | 20240307 | 180100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 79 | 20240307 | 180000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 80 | 20240307 | 175900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 81 | 20240307 | 175800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 82 | 20240307 | 175700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 83 | 20240307 | 175600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 84 | 20240307 | 175500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 85 | 20240307 | 175400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 86 | 20240307 | 175300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 87 | 20240307 | 175200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 88 | 20240307 | 175100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 89 | 20240307 | 175000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 90 | 20240307 | 174900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 91 | 20240307 | 174800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 92 | 20240307 | 174700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 93 | 20240307 | 174600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 94 | 20240307 | 174500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 95 | 20240307 | 174400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 96 | 20240307 | 174300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 97 | 20240307 | 174200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 98 | 20240307 | 174100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 99 | 20240307 | 174000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 100 | 20240307 | 173900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 101 | 20240307 | 173800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 102 | 20240307 | 173700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 103 | 20240307 | 173600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 104 | 20240307 | 173500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 105 | 20240307 | 173400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 106 | 20240307 | 173300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 107 | 20240307 | 173200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 108 | 20240307 | 173100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 109 | 20240307 | 173000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 110 | 20240307 | 172900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 111 | 20240307 | 172800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 112 | 20240307 | 172700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 113 | 20240307 | 172600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 114 | 20240307 | 172500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 115 | 20240307 | 172400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 116 | 20240307 | 172300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 117 | 20240307 | 172200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 118 | 20240307 | 172100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 119 | 20240307 | 172000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 120 | 20240307 | 171900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 121 | 20240307 | 171800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 122 | 20240307 | 171700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 123 | 20240307 | 171600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 124 | 20240307 | 171500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 125 | 20240307 | 171400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 126 | 20240307 | 171300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 127 | 20240307 | 171200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 128 | 20240307 | 171100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 129 | 20240307 | 171000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 130 | 20240307 | 170900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 131 | 20240307 | 170800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 132 | 20240307 | 170700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 133 | 20240307 | 170600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 134 | 20240307 | 170500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 135 | 20240307 | 170400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 136 | 20240307 | 170300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 137 | 20240307 | 170200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 138 | 20240307 | 170100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 139 | 20240307 | 170000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 140 | 20240307 | 165900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 141 | 20240307 | 165800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 142 | 20240307 | 165700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 143 | 20240307 | 165600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 144 | 20240307 | 165500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 145 | 20240307 | 165400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 146 | 20240307 | 165300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 147 | 20240307 | 165200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 148 | 20240307 | 165100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 149 | 20240307 | 165000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 150 | 20240307 | 164900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 151 | 20240307 | 164800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 152 | 20240307 | 164700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 153 | 20240307 | 164600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 154 | 20240307 | 164500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 155 | 20240307 | 164400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 156 | 20240307 | 164300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 157 | 20240307 | 164200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 158 | 20240307 | 164100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 159 | 20240307 | 164000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 160 | 20240307 | 163900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 161 | 20240307 | 163800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 162 | 20240307 | 163700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 163 | 20240307 | 163600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 164 | 20240307 | 163500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 165 | 20240307 | 163400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 166 | 20240307 | 163300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 167 | 20240307 | 163200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 168 | 20240307 | 163100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 169 | 20240307 | 163000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 170 | 20240307 | 162900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 171 | 20240307 | 162800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 172 | 20240307 | 162700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 173 | 20240307 | 162600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 174 | 20240307 | 162500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 175 | 20240307 | 162400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 176 | 20240307 | 162300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 177 | 20240307 | 162200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 178 | 20240307 | 162100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 179 | 20240307 | 162000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 180 | 20240307 | 161900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 181 | 20240307 | 161800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 182 | 20240307 | 161700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 183 | 20240307 | 161600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 184 | 20240307 | 161500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 185 | 20240307 | 161400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 186 | 20240307 | 161300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 187 | 20240307 | 161200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 188 | 20240307 | 161100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 189 | 20240307 | 161000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 190 | 20240307 | 160900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 191 | 20240307 | 160800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 192 | 20240307 | 160700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 193 | 20240307 | 160600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 194 | 20240307 | 160500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 195 | 20240307 | 160400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 196 | 20240307 | 160300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20240307 | 160200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20240307 | 160100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20240307 | 160000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20240307 | 155900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20240307 | 155800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20240307 | 155700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20240307 | 155600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20240307 | 155500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20240307 | 155400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20240307 | 155300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 207 | 20240307 | 155200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 208 | 20240307 | 155100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 209 | 20240307 | 155000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 210 | 20240307 | 154900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 211 | 20240307 | 154800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 212 | 20240307 | 154700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 213 | 20240307 | 154600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 214 | 20240307 | 154500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 215 | 20240307 | 154400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 216 | 20240307 | 154300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 217 | 20240307 | 154200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 218 | 20240307 | 154100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 219 | 20240307 | 154000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 220 | 20240307 | 153900 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 221 | 20240307 | 153800 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 222 | 20240307 | 153700 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 223 | 20240307 | 153600 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 224 | 20240307 | 153500 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 225 | 20240307 | 153400 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 226 | 20240307 | 153300 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20240307 | 153200 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20240307 | 153100 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20240307 | 153000 | 7366344400 | 72200 | 72200 | 72200 | 72200 | 2652 |
| 230 | 20240307 | 152900 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 231 | 20240307 | 152800 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 232 | 20240307 | 152700 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 233 | 20240307 | 152600 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 234 | 20240307 | 152500 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 235 | 20240307 | 152400 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 236 | 20240307 | 152300 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 237 | 20240307 | 152200 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 238 | 20240307 | 152100 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 239 | 20240307 | 152000 | 7174870000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 240 | 20240307 | 151900 | 7174870000 | 72700 | 72500 | 72700 | 72500 | 639 |
| 241 | 20240307 | 151800 | 7128535100 | 72500 | 72400 | 72600 | 72300 | 329 |
| 242 | 20240307 | 151700 | 7104687600 | 72400 | 72300 | 72400 | 72200 | 697 |
| 243 | 20240307 | 151600 | 7054281200 | 72300 | 72300 | 72400 | 72200 | 532 |
| 244 | 20240307 | 151500 | 7015822000 | 72400 | 72400 | 72400 | 72200 | 989 |
| 245 | 20240307 | 151400 | 6944308600 | 72500 | 72400 | 72500 | 72400 | 163 |
| 246 | 20240307 | 151300 | 6932504500 | 72500 | 72400 | 72500 | 72300 | 501 |
| 247 | 20240307 | 151200 | 6896231200 | 72400 | 72300 | 72400 | 72300 | 462 |
| 248 | 20240307 | 151100 | 6862796700 | 72300 | 72300 | 72400 | 72300 | 359 |
| 249 | 20240307 | 151000 | 6836840700 | 72300 | 72400 | 72400 | 72300 | 203 |
| 250 | 20240307 | 150900 | 6822148000 | 72300 | 72300 | 72400 | 72200 | 473 |
| 251 | 20240307 | 150800 | 6787937100 | 72300 | 72400 | 72400 | 72300 | 526 |
| 252 | 20240307 | 150700 | 6749903000 | 72400 | 72300 | 72500 | 72300 | 504 |
| 253 | 20240307 | 150600 | 6713414300 | 72400 | 72400 | 72500 | 72300 | 343 |
| 254 | 20240307 | 150500 | 6688581800 | 72400 | 72400 | 72500 | 72400 | 90 |
| 255 | 20240307 | 150400 | 6682065700 | 72400 | 72400 | 72500 | 72400 | 146 |
| 256 | 20240307 | 150300 | 6671492800 | 72400 | 72500 | 72500 | 72400 | 89 |
| 257 | 20240307 | 150200 | 6665040700 | 72500 | 72500 | 72600 | 72500 | 82 |
| 258 | 20240307 | 150100 | 6659095600 | 72500 | 72400 | 72600 | 72400 | 262 |
| 259 | 20240307 | 150000 | 6640105700 | 72500 | 72400 | 72600 | 72400 | 194 |
| 260 | 20240307 | 145900 | 6626048600 | 72400 | 72400 | 72500 | 72300 | 402 |
| 261 | 20240307 | 145800 | 6596924600 | 72400 | 72500 | 72600 | 72300 | 469 |
| 262 | 20240307 | 145700 | 6562940300 | 72500 | 72400 | 72500 | 72400 | 472 |
| 263 | 20240307 | 145600 | 6528748200 | 72400 | 72400 | 72600 | 72400 | 324 |
| 264 | 20240307 | 145500 | 6505265100 | 72400 | 72400 | 72600 | 72400 | 402 |
| 265 | 20240307 | 145400 | 6476096900 | 72400 | 72500 | 72500 | 72400 | 600 |
| 266 | 20240307 | 145300 | 6432627300 | 72500 | 72500 | 72600 | 72400 | 369 |
| 267 | 20240307 | 145200 | 6405859500 | 72400 | 72500 | 72600 | 72400 | 337 |
| 268 | 20240307 | 145100 | 6381429400 | 72500 | 72400 | 72500 | 72400 | 298 |
| 269 | 20240307 | 145000 | 6359830300 | 72400 | 72400 | 72600 | 72400 | 449 |
| 270 | 20240307 | 144900 | 6327306700 | 72400 | 72500 | 72500 | 72400 | 250 |
| 271 | 20240307 | 144800 | 6309202000 | 72400 | 72500 | 72600 | 72400 | 367 |
| 272 | 20240307 | 144700 | 6282605700 | 72500 | 72500 | 72600 | 72400 | 516 |
| 273 | 20240307 | 144600 | 6245204800 | 72400 | 72600 | 72600 | 72400 | 747 |
| 274 | 20240307 | 144500 | 6191076300 | 72500 | 72400 | 72600 | 72400 | 339 |
| 275 | 20240307 | 144400 | 6166487500 | 72400 | 72500 | 72700 | 72400 | 580 |
| 276 | 20240307 | 144300 | 6124382600 | 72500 | 72500 | 72600 | 72400 | 429 |
| 277 | 20240307 | 144200 | 6093286000 | 72500 | 72600 | 72600 | 72500 | 337 |
| 278 | 20240307 | 144100 | 6068849400 | 72600 | 72600 | 72600 | 72500 | 373 |
| 279 | 20240307 | 144000 | 6041795600 | 72500 | 72500 | 72600 | 72500 | 379 |
| 280 | 20240307 | 143900 | 6014299000 | 72500 | 72500 | 72600 | 72500 | 856 |
| 281 | 20240307 | 143800 | 5952232800 | 72500 | 72500 | 72600 | 72500 | 262 |
| 282 | 20240307 | 143700 | 5933230800 | 72600 | 72600 | 72700 | 72500 | 196 |
| 283 | 20240307 | 143600 | 5919008000 | 72600 | 72600 | 72700 | 72500 | 311 |
| 284 | 20240307 | 143500 | 5896432100 | 72700 | 72600 | 72700 | 72500 | 313 |
| 285 | 20240307 | 143400 | 5873722500 | 72600 | 72500 | 72600 | 72500 | 342 |
| 286 | 20240307 | 143300 | 5848927300 | 72700 | 72700 | 72700 | 72500 | 254 |
| 287 | 20240307 | 143200 | 5830492100 | 72600 | 72600 | 72700 | 72600 | 316 |
| 288 | 20240307 | 143100 | 5807550400 | 72600 | 72600 | 72700 | 72600 | 343 |
| 289 | 20240307 | 143000 | 5782644100 | 72700 | 72600 | 72700 | 72600 | 281 |
| 290 | 20240307 | 142900 | 5762243300 | 72600 | 72600 | 72700 | 72600 | 248 |
| 291 | 20240307 | 142800 | 5744234400 | 72600 | 72600 | 72700 | 72600 | 319 |
| 292 | 20240307 | 142700 | 5721063900 | 72600 | 72700 | 72700 | 72600 | 347 |
| 293 | 20240307 | 142600 | 5695858400 | 72700 | 72700 | 72700 | 72600 | 339 |
| 294 | 20240307 | 142500 | 5671225900 | 72600 | 72700 | 72700 | 72600 | 347 |
| 295 | 20240307 | 142400 | 5646020900 | 72700 | 72600 | 72700 | 72600 | 218 |
| 296 | 20240307 | 142300 | 5630176900 | 72600 | 72800 | 72900 | 72600 | 393 |
| 297 | 20240307 | 142200 | 5601579500 | 72800 | 72700 | 72800 | 72700 | 294 |
| 298 | 20240307 | 142100 | 5580197900 | 72700 | 72800 | 72800 | 72700 | 372 |
| 299 | 20240307 | 142000 | 5553149500 | 72700 | 72800 | 72800 | 72700 | 241 |
| 300 | 20240307 | 141900 | 5535620400 | 72800 | 72700 | 72800 | 72700 | 438 |
| 301 | 20240307 | 141800 | 5503759200 | 72700 | 72700 | 72800 | 72700 | 317 |
| 302 | 20240307 | 141700 | 5480711100 | 72700 | 72800 | 72800 | 72700 | 328 |
| 303 | 20240307 | 141600 | 5456856000 | 72700 | 72700 | 72800 | 72700 | 267 |
| 304 | 20240307 | 141500 | 5437423500 | 72700 | 72700 | 72800 | 72700 | 231 |
| 305 | 20240307 | 141400 | 5420625500 | 72700 | 72800 | 72800 | 72600 | 373 |
| 306 | 20240307 | 141300 | 5393497900 | 72800 | 72600 | 72800 | 72600 | 471 |
| 307 | 20240307 | 141200 | 5359251500 | 72600 | 72700 | 72800 | 72600 | 259 |
| 308 | 20240307 | 141100 | 5340431000 | 72700 | 72600 | 72700 | 72600 | 264 |
| 309 | 20240307 | 141000 | 5321249000 | 72600 | 72500 | 72800 | 72500 | 421 |
| 310 | 20240307 | 140900 | 5290669800 | 72700 | 72700 | 72800 | 72500 | 849 |
| 311 | 20240307 | 140800 | 5229019500 | 72800 | 72600 | 72900 | 72600 | 1031 |
| 312 | 20240307 | 140700 | 5154033900 | 72700 | 72700 | 72800 | 72700 | 355 |
| 313 | 20240307 | 140600 | 5128225300 | 72800 | 72700 | 72800 | 72700 | 342 |
| 314 | 20240307 | 140500 | 5103348400 | 72700 | 72700 | 72800 | 72700 | 384 |
| 315 | 20240307 | 140400 | 5075423200 | 72700 | 72600 | 72800 | 72600 | 297 |
| 316 | 20240307 | 140300 | 5053838300 | 72700 | 72700 | 72800 | 72500 | 316 |
| 317 | 20240307 | 140200 | 5030870300 | 72700 | 72600 | 72900 | 72500 | 982 |
| 318 | 20240307 | 140100 | 4959552400 | 72600 | 72700 | 72800 | 72600 | 579 |
| 319 | 20240307 | 140000 | 4917482600 | 72600 | 72600 | 72700 | 72500 | 316 |
| 320 | 20240307 | 135900 | 4894549500 | 72600 | 72600 | 72600 | 72500 | 385 |
| 321 | 20240307 | 135800 | 4866610900 | 72600 | 72700 | 72700 | 72600 | 444 |
| 322 | 20240307 | 135700 | 4834369200 | 72700 | 72700 | 72800 | 72600 | 362 |
| 323 | 20240307 | 135600 | 4808068100 | 72700 | 72700 | 72800 | 72600 | 409 |
| 324 | 20240307 | 135500 | 4778332900 | 72700 | 72700 | 72800 | 72700 | 387 |
| 325 | 20240307 | 135400 | 4750196100 | 72700 | 72700 | 72800 | 72700 | 458 |
| 326 | 20240307 | 135300 | 4716885600 | 72800 | 72700 | 72800 | 72700 | 342 |
| 327 | 20240307 | 135200 | 4692007300 | 72800 | 72700 | 72900 | 72700 | 571 |
| 328 | 20240307 | 135100 | 4650461500 | 72800 | 72800 | 73000 | 72700 | 403 |
| 329 | 20240307 | 135000 | 4621104900 | 72900 | 72800 | 72900 | 72800 | 396 |
| 330 | 20240307 | 134900 | 4592255700 | 72800 | 73000 | 73000 | 72800 | 290 |
| 331 | 20240307 | 134800 | 4571115300 | 72800 | 72800 | 73000 | 72800 | 176 |
| 332 | 20240307 | 134700 | 4558287900 | 72800 | 73000 | 73000 | 72800 | 349 |
| 333 | 20240307 | 134600 | 4532840200 | 73000 | 72900 | 73000 | 72900 | 147 |
| 334 | 20240307 | 134500 | 4522113500 | 72900 | 73000 | 73100 | 72800 | 387 |
| 335 | 20240307 | 134400 | 4493901200 | 72900 | 72900 | 73100 | 72900 | 165 |
| 336 | 20240307 | 134300 | 4481855200 | 72900 | 73100 | 73100 | 72800 | 326 |
| 337 | 20240307 | 134200 | 4458081900 | 72900 | 72900 | 73100 | 72800 | 187 |
| 338 | 20240307 | 134100 | 4444446500 | 72800 | 73000 | 73000 | 72800 | 346 |
| 339 | 20240307 | 134000 | 4419206100 | 72900 | 72800 | 73100 | 72800 | 253 |
| 340 | 20240307 | 133900 | 4400749100 | 72800 | 72800 | 73000 | 72800 | 197 |
| 341 | 20240307 | 133800 | 4386389200 | 72800 | 73000 | 73100 | 72800 | 346 |
| 342 | 20240307 | 133700 | 4361159400 | 73000 | 72900 | 73100 | 72800 | 284 |
| 343 | 20240307 | 133600 | 4340454400 | 72800 | 73000 | 73200 | 72800 | 207 |
| 344 | 20240307 | 133500 | 4325340900 | 73000 | 72900 | 73100 | 72800 | 297 |
| 345 | 20240307 | 133400 | 4303676800 | 72900 | 73000 | 73100 | 72900 | 235 |
| 346 | 20240307 | 133300 | 4286512700 | 73100 | 73000 | 73400 | 72900 | 192 |
| 347 | 20240307 | 133200 | 4272479900 | 72900 | 73000 | 73200 | 72800 | 441 |
| 348 | 20240307 | 133100 | 4240294100 | 73000 | 72800 | 73100 | 72800 | 170 |
| 349 | 20240307 | 133000 | 4227887600 | 72800 | 72900 | 73200 | 72700 | 1214 |
| 350 | 20240307 | 132900 | 4139474700 | 72900 | 73100 | 73100 | 72900 | 250 |
| 351 | 20240307 | 132800 | 4121221300 | 73100 | 73000 | 73200 | 72900 | 247 |
| 352 | 20240307 | 132700 | 4103179500 | 73100 | 72900 | 73500 | 72900 | 359 |
| 353 | 20240307 | 132600 | 4076956400 | 73000 | 73000 | 73000 | 72800 | 303 |
| 354 | 20240307 | 132500 | 4054858600 | 72900 | 72800 | 73000 | 72800 | 257 |
| 355 | 20240307 | 132400 | 4036125500 | 72900 | 72900 | 73100 | 72800 | 286 |
| 356 | 20240307 | 132300 | 4015285200 | 72900 | 72800 | 72900 | 72800 | 363 |
| 357 | 20240307 | 132200 | 3988848400 | 72900 | 72800 | 72900 | 72800 | 189 |
| 358 | 20240307 | 132100 | 3975080900 | 73100 | 72800 | 73100 | 72800 | 559 |
| 359 | 20240307 | 132000 | 3934341900 | 72800 | 73000 | 73000 | 72800 | 737 |
| 360 | 20240307 | 131900 | 3880635100 | 72900 | 73300 | 73300 | 72900 | 399 |
| 361 | 20240307 | 131800 | 3851477400 | 73300 | 73400 | 73500 | 73200 | 447 |
| 362 | 20240307 | 131700 | 3818719700 | 73200 | 73300 | 73700 | 73200 | 388 |
| 363 | 20240307 | 131600 | 3790237300 | 73700 | 73300 | 73800 | 73200 | 291 |
| 364 | 20240307 | 131500 | 3768839800 | 73800 | 73700 | 73800 | 73300 | 329 |
| 365 | 20240307 | 131400 | 3744659800 | 73800 | 73400 | 73800 | 73200 | 463 |
| 366 | 20240307 | 131300 | 3710627100 | 73300 | 73300 | 73400 | 73200 | 140 |
| 367 | 20240307 | 131200 | 3700361200 | 73400 | 73600 | 73600 | 73200 | 234 |
| 368 | 20240307 | 131100 | 3683192000 | 73100 | 73200 | 73700 | 72900 | 385 |
| 369 | 20240307 | 131000 | 3654955800 | 73300 | 72900 | 73300 | 72800 | 357 |
| 370 | 20240307 | 130900 | 3628852600 | 73000 | 72900 | 73000 | 72800 | 274 |
| 371 | 20240307 | 130800 | 3608883600 | 72900 | 72900 | 72900 | 72800 | 154 |
| 372 | 20240307 | 130700 | 3597668300 | 72900 | 72900 | 73000 | 72800 | 165 |
| 373 | 20240307 | 130600 | 3585640200 | 72900 | 72900 | 73000 | 72900 | 110 |
| 374 | 20240307 | 130500 | 3577621100 | 72800 | 72800 | 72900 | 72800 | 112 |
| 375 | 20240307 | 130400 | 3569460200 | 72800 | 72900 | 73000 | 72800 | 273 |
| 376 | 20240307 | 130300 | 3549574300 | 73000 | 72800 | 73000 | 72800 | 185 |
| 377 | 20240307 | 130200 | 3536095300 | 72800 | 72900 | 72900 | 72800 | 86 |
| 378 | 20240307 | 130100 | 3529831300 | 72900 | 72800 | 72900 | 72700 | 298 |
| 379 | 20240307 | 130000 | 3508146500 | 72800 | 72800 | 73000 | 72800 | 129 |
| 380 | 20240307 | 125900 | 3498754900 | 72800 | 72900 | 73000 | 72800 | 803 |
| 381 | 20240307 | 125800 | 3440222900 | 72900 | 72900 | 73000 | 72900 | 293 |
| 382 | 20240307 | 125700 | 3418862800 | 72900 | 72900 | 73000 | 72900 | 67 |
| 383 | 20240307 | 125600 | 3413976000 | 72900 | 72900 | 73100 | 72900 | 143 |
| 384 | 20240307 | 125500 | 3403548800 | 72900 | 72900 | 73000 | 72900 | 123 |
| 385 | 20240307 | 125400 | 3394579300 | 73000 | 72900 | 73100 | 72900 | 82 |
| 386 | 20240307 | 125300 | 3388599100 | 73100 | 73000 | 73100 | 72900 | 113 |
| 387 | 20240307 | 125200 | 3380360100 | 72900 | 72900 | 73100 | 72900 | 199 |
| 388 | 20240307 | 125100 | 3365850100 | 72900 | 73000 | 73100 | 72900 | 156 |
| 389 | 20240307 | 125000 | 3354471100 | 73000 | 72900 | 73000 | 72900 | 54 |
| 390 | 20240307 | 124900 | 3350534100 | 72900 | 72900 | 73000 | 72900 | 139 |
| 391 | 20240307 | 124800 | 3340397800 | 72900 | 72900 | 73000 | 72900 | 170 |
| 392 | 20240307 | 124700 | 3328001800 | 72900 | 73100 | 73100 | 72900 | 79 |
| 393 | 20240307 | 124600 | 3322242400 | 72900 | 73000 | 73100 | 72900 | 83 |
| 394 | 20240307 | 124500 | 3316185200 | 73000 | 73000 | 73100 | 73000 | 207 |
| 395 | 20240307 | 124400 | 3301062200 | 73100 | 73000 | 73100 | 72900 | 199 |
| 396 | 20240307 | 124300 | 3286539900 | 73000 | 73000 | 73100 | 73000 | 136 |
| 397 | 20240307 | 124200 | 3276607700 | 73000 | 73000 | 73100 | 73000 | 116 |
| 398 | 20240307 | 124100 | 3268139000 | 73100 | 73000 | 73100 | 73000 | 107 |
| 399 | 20240307 | 124000 | 3260327500 | 73100 | 72900 | 73200 | 72900 | 47 |
| 400 | 20240307 | 123900 | 3256897100 | 72900 | 73000 | 73200 | 72900 | 147 |
| 401 | 20240307 | 123800 | 3246175900 | 73000 | 72900 | 73200 | 72900 | 101 |
| 402 | 20240307 | 123700 | 3238805300 | 72900 | 73000 | 73000 | 72900 | 166 |
| 403 | 20240307 | 123600 | 3226694600 | 73200 | 73000 | 73200 | 72900 | 115 |
| 404 | 20240307 | 123500 | 3218300600 | 73000 | 73000 | 73100 | 73000 | 226 |
| 405 | 20240307 | 123400 | 3201802500 | 73000 | 73000 | 73300 | 73000 | 38 |
| 406 | 20240307 | 123300 | 3199027900 | 73200 | 72900 | 73200 | 72900 | 118 |
| 407 | 20240307 | 123200 | 3190409800 | 72900 | 73000 | 73100 | 72900 | 82 |
| 408 | 20240307 | 123100 | 3184428000 | 73000 | 73000 | 73100 | 73000 | 220 |
| 409 | 20240307 | 123000 | 3168365700 | 73000 | 73000 | 73100 | 73000 | 58 |
| 410 | 20240307 | 122900 | 3164131600 | 73000 | 72900 | 73100 | 72900 | 92 |
| 411 | 20240307 | 122800 | 3157419700 | 72900 | 73000 | 73000 | 72900 | 98 |
| 412 | 20240307 | 122700 | 3150271300 | 73100 | 73100 | 73200 | 73000 | 164 |
| 413 | 20240307 | 122600 | 3138298400 | 73000 | 73200 | 73200 | 73000 | 44 |
| 414 | 20240307 | 122500 | 3135084200 | 73000 | 73000 | 73100 | 73000 | 178 |
| 415 | 20240307 | 122400 | 3122087700 | 73000 | 73000 | 73300 | 73000 | 98 |
| 416 | 20240307 | 122300 | 3114923800 | 73000 | 73100 | 73200 | 73000 | 280 |
| 417 | 20240307 | 122200 | 3094471400 | 73100 | 73100 | 73200 | 73000 | 60 |
| 418 | 20240307 | 122100 | 3090088000 | 73000 | 73000 | 73000 | 73000 | 41 |
| 419 | 20240307 | 122000 | 3087095000 | 73200 | 73000 | 73300 | 73000 | 78 |
| 420 | 20240307 | 121900 | 3081399400 | 73000 | 73000 | 73300 | 73000 | 146 |
| 421 | 20240307 | 121800 | 3070738500 | 73200 | 73000 | 73200 | 73000 | 636 |
| 422 | 20240307 | 121700 | 3024244800 | 73000 | 73000 | 73100 | 73000 | 100 |
| 423 | 20240307 | 121600 | 3016944600 | 73000 | 73000 | 73000 | 72900 | 77 |
| 424 | 20240307 | 121500 | 3011326500 | 73000 | 73000 | 73000 | 72900 | 189 |
| 425 | 20240307 | 121400 | 2997546200 | 72900 | 72900 | 73100 | 72900 | 28 |
| 426 | 20240307 | 121300 | 2995504500 | 73000 | 72900 | 73000 | 72900 | 117 |
| 427 | 20240307 | 121200 | 2986973000 | 72900 | 73000 | 73000 | 72900 | 48 |
| 428 | 20240307 | 121100 | 2983473400 | 72900 | 72900 | 73100 | 72900 | 204 |
| 429 | 20240307 | 121000 | 2968599200 | 72900 | 73000 | 73000 | 72900 | 115 |
| 430 | 20240307 | 120900 | 2960210200 | 73000 | 72900 | 73000 | 72900 | 306 |
| 431 | 20240307 | 120800 | 2937873800 | 72900 | 72900 | 73000 | 72900 | 76 |
| 432 | 20240307 | 120700 | 2932331800 | 72900 | 72900 | 73000 | 72900 | 338 |
| 433 | 20240307 | 120600 | 2907680900 | 72900 | 72900 | 73100 | 72900 | 114 |
| 434 | 20240307 | 120500 | 2899365300 | 73000 | 73000 | 73000 | 72900 | 161 |
| 435 | 20240307 | 120400 | 2887614200 | 73000 | 73000 | 73000 | 72900 | 65 |
| 436 | 20240307 | 120300 | 2882872800 | 73000 | 73000 | 73000 | 72900 | 138 |
| 437 | 20240307 | 120200 | 2872805700 | 73000 | 73100 | 73100 | 73000 | 194 |
| 438 | 20240307 | 120100 | 2858631900 | 73000 | 73000 | 73200 | 72900 | 44 |
| 439 | 20240307 | 120000 | 2855422300 | 72900 | 73100 | 73100 | 72900 | 935 |
| 440 | 20240307 | 115900 | 2787171400 | 73000 | 73100 | 73100 | 73000 | 131 |
| 441 | 20240307 | 115800 | 2777596500 | 73100 | 73200 | 73200 | 73100 | 26 |
| 442 | 20240307 | 115700 | 2775695200 | 73100 | 73200 | 73200 | 73100 | 95 |
| 443 | 20240307 | 115600 | 2768746100 | 73200 | 73200 | 73300 | 73200 | 50 |
| 444 | 20240307 | 115500 | 2765086000 | 73200 | 73200 | 73200 | 73100 | 235 |
| 445 | 20240307 | 115400 | 2747896900 | 73200 | 73200 | 73300 | 73100 | 187 |
| 446 | 20240307 | 115300 | 2734208700 | 73300 | 73300 | 73300 | 73200 | 89 |
| 447 | 20240307 | 115200 | 2727691000 | 73200 | 73300 | 73300 | 73200 | 87 |
| 448 | 20240307 | 115100 | 2721319500 | 73300 | 73200 | 73400 | 73100 | 179 |
| 449 | 20240307 | 115000 | 2708223600 | 73200 | 73200 | 73400 | 73200 | 85 |
| 450 | 20240307 | 114900 | 2701998500 | 73200 | 73200 | 73300 | 73200 | 48 |
| 451 | 20240307 | 114800 | 2698483600 | 73200 | 73100 | 73300 | 73100 | 72 |
| 452 | 20240307 | 114700 | 2693215700 | 73100 | 73100 | 73300 | 73100 | 149 |
| 453 | 20240307 | 114600 | 2682317800 | 73100 | 73200 | 73200 | 73100 | 489 |
| 454 | 20240307 | 114500 | 2646532400 | 73100 | 73100 | 73300 | 73100 | 275 |
| 455 | 20240307 | 114400 | 2626387800 | 73100 | 73100 | 73300 | 73100 | 60 |
| 456 | 20240307 | 114300 | 2622001600 | 73100 | 73100 | 73200 | 73000 | 64 |
| 457 | 20240307 | 114200 | 2617320400 | 73000 | 73000 | 73100 | 73000 | 442 |
| 458 | 20240307 | 114100 | 2585025800 | 73000 | 73100 | 73200 | 72900 | 198 |
| 459 | 20240307 | 114000 | 2570571600 | 73100 | 73100 | 73100 | 73000 | 226 |
| 460 | 20240307 | 113900 | 2554052200 | 73000 | 73100 | 73100 | 72900 | 680 |
| 461 | 20240307 | 113800 | 2504414000 | 73100 | 73200 | 73200 | 73000 | 733 |
| 462 | 20240307 | 113700 | 2450858300 | 73100 | 73200 | 73300 | 73100 | 449 |
| 463 | 20240307 | 113600 | 2417999600 | 73200 | 73200 | 73300 | 73200 | 75 |
| 464 | 20240307 | 113500 | 2412507900 | 73200 | 73200 | 73300 | 73200 | 54 |
| 465 | 20240307 | 113400 | 2408554500 | 73200 | 73200 | 73300 | 73200 | 161 |
| 466 | 20240307 | 113300 | 2396769200 | 73300 | 73400 | 73400 | 73200 | 784 |
| 467 | 20240307 | 113200 | 2339271200 | 73400 | 73400 | 73500 | 73400 | 102 |
| 468 | 20240307 | 113100 | 2331784300 | 73400 | 73400 | 73500 | 73400 | 94 |
| 469 | 20240307 | 113000 | 2324884500 | 73400 | 73400 | 73500 | 73400 | 134 |
| 470 | 20240307 | 112900 | 2315048700 | 73400 | 73400 | 73500 | 73400 | 69 |
| 471 | 20240307 | 112800 | 2309983300 | 73500 | 73400 | 73500 | 73400 | 89 |
| 472 | 20240307 | 112700 | 2303450100 | 73500 | 73400 | 73500 | 73400 | 55 |
| 473 | 20240307 | 112600 | 2299412700 | 73500 | 73500 | 73600 | 73500 | 127 |
| 474 | 20240307 | 112500 | 2290078000 | 73600 | 73500 | 73600 | 73500 | 76 |
| 475 | 20240307 | 112400 | 2284490500 | 73600 | 73600 | 73600 | 73500 | 54 |
| 476 | 20240307 | 112300 | 2280520600 | 73500 | 73600 | 73600 | 73500 | 64 |
| 477 | 20240307 | 112200 | 2275815500 | 73600 | 73600 | 73900 | 73500 | 116 |
| 478 | 20240307 | 112100 | 2267288400 | 73900 | 73600 | 74000 | 73500 | 227 |
| 479 | 20240307 | 112000 | 2250550200 | 73600 | 73500 | 73600 | 73400 | 197 |
| 480 | 20240307 | 111900 | 2236073300 | 73500 | 73400 | 73500 | 73400 | 187 |
| 481 | 20240307 | 111800 | 2222339400 | 73400 | 73600 | 73600 | 73400 | 149 |
| 482 | 20240307 | 111700 | 2211388200 | 73600 | 73700 | 73700 | 73500 | 68 |
| 483 | 20240307 | 111600 | 2206387000 | 73500 | 73500 | 73600 | 73500 | 213 |
| 484 | 20240307 | 111500 | 2190730000 | 73500 | 73500 | 73600 | 73500 | 87 |
| 485 | 20240307 | 111400 | 2184335300 | 73500 | 73600 | 73700 | 73500 | 263 |
| 486 | 20240307 | 111300 | 2164990600 | 73600 | 73500 | 73600 | 73500 | 536 |
| 487 | 20240307 | 111200 | 2125578000 | 73500 | 73500 | 73500 | 73500 | 134 |
| 488 | 20240307 | 111100 | 2115729000 | 73600 | 73800 | 73800 | 73500 | 271 |
| 489 | 20240307 | 111000 | 2095791200 | 73700 | 73600 | 73800 | 73600 | 229 |
| 490 | 20240307 | 110900 | 2078923600 | 73800 | 73700 | 73800 | 73600 | 190 |
| 491 | 20240307 | 110800 | 2064919200 | 73700 | 73700 | 73700 | 73600 | 111 |
| 492 | 20240307 | 110700 | 2056741300 | 73700 | 73600 | 73700 | 73600 | 153 |
| 493 | 20240307 | 110600 | 2045474800 | 73600 | 73700 | 73700 | 73600 | 234 |
| 494 | 20240307 | 110500 | 2028240900 | 73600 | 73600 | 73700 | 73600 | 183 |
| 495 | 20240307 | 110400 | 2014762400 | 73600 | 73600 | 73700 | 73600 | 35 |
| 496 | 20240307 | 110300 | 2012186200 | 73700 | 73700 | 73700 | 73600 | 145 |
| 497 | 20240307 | 110200 | 2001509500 | 73600 | 73700 | 73900 | 73600 | 152 |
| 498 | 20240307 | 110100 | 1990317600 | 73700 | 73700 | 73700 | 73600 | 48 |
| 499 | 20240307 | 110000 | 1986783600 | 73600 | 73700 | 73700 | 73500 | 85 |
| 500 | 20240307 | 105900 | 1980525500 | 73500 | 73500 | 73600 | 73500 | 86 |
| 501 | 20240307 | 105800 | 1974204100 | 73500 | 73600 | 73700 | 73500 | 180 |
| 502 | 20240307 | 105700 | 1960968500 | 73500 | 73600 | 73700 | 73500 | 742 |
| 503 | 20240307 | 105600 | 1906407300 | 73600 | 73700 | 73800 | 73600 | 999 |
| 504 | 20240307 | 105500 | 1832838200 | 73700 | 73700 | 73800 | 73700 | 74 |
| 505 | 20240307 | 105400 | 1827383500 | 73700 | 73700 | 73800 | 73700 | 467 |
| 506 | 20240307 | 105300 | 1792965300 | 73700 | 73700 | 73800 | 73700 | 587 |
| 507 | 20240307 | 105200 | 1749697300 | 73700 | 73700 | 73700 | 73700 | 45 |
| 508 | 20240307 | 105100 | 1746380800 | 73800 | 73800 | 73900 | 73800 | 284 |
| 509 | 20240307 | 105000 | 1725420800 | 73900 | 73800 | 73900 | 73800 | 244 |
| 510 | 20240307 | 104900 | 1707411300 | 73800 | 73800 | 73900 | 73800 | 96 |
| 511 | 20240307 | 104800 | 1700326400 | 73800 | 73900 | 73900 | 73800 | 360 |
| 512 | 20240307 | 104700 | 1673754100 | 73800 | 73900 | 73900 | 73800 | 114 |
| 513 | 20240307 | 104600 | 1665338200 | 73800 | 73900 | 73900 | 73800 | 302 |
| 514 | 20240307 | 104500 | 1643026500 | 73900 | 73900 | 73900 | 73900 | 465 |
| 515 | 20240307 | 104400 | 1608663000 | 73900 | 74000 | 74000 | 73900 | 1110 |
| 516 | 20240307 | 104300 | 1526528700 | 74000 | 74100 | 74100 | 74000 | 764 |
| 517 | 20240307 | 104200 | 1469959800 | 74200 | 74100 | 74200 | 74100 | 113 |
| 518 | 20240307 | 104100 | 1461584500 | 74100 | 74100 | 74200 | 74100 | 512 |
| 519 | 20240307 | 104000 | 1423645000 | 74100 | 74100 | 74200 | 74100 | 186 |
| 520 | 20240307 | 103900 | 1409847200 | 74100 | 74100 | 74200 | 74100 | 123 |
| 521 | 20240307 | 103800 | 1400730800 | 74200 | 74100 | 74200 | 74100 | 42 |
| 522 | 20240307 | 103700 | 1397616900 | 74100 | 74200 | 74200 | 74100 | 108 |
| 523 | 20240307 | 103600 | 1389613100 | 74200 | 74200 | 74200 | 74100 | 49 |
| 524 | 20240307 | 103500 | 1385981800 | 74100 | 74300 | 74300 | 74100 | 47 |
| 525 | 20240307 | 103400 | 1382496600 | 74100 | 74200 | 74200 | 74100 | 39 |
| 526 | 20240307 | 103300 | 1379603800 | 74200 | 74200 | 74200 | 74200 | 154 |
| 527 | 20240307 | 103200 | 1368177000 | 74400 | 74200 | 74400 | 74100 | 193 |
| 528 | 20240307 | 103100 | 1353855300 | 74200 | 74200 | 74300 | 74200 | 92 |
| 529 | 20240307 | 103000 | 1347024300 | 74200 | 74200 | 74300 | 74200 | 69 |
| 530 | 20240307 | 102900 | 1341903200 | 74200 | 74200 | 74200 | 74200 | 95 |
| 531 | 20240307 | 102800 | 1334854200 | 74200 | 74200 | 74200 | 74200 | 76 |
| 532 | 20240307 | 102700 | 1329215000 | 74200 | 74200 | 74300 | 74200 | 171 |
| 533 | 20240307 | 102600 | 1316522000 | 74200 | 74300 | 74600 | 74200 | 25 |
| 534 | 20240307 | 102500 | 1314666100 | 74600 | 74200 | 74600 | 74200 | 183 |
| 535 | 20240307 | 102400 | 1301079900 | 74300 | 74200 | 74300 | 74200 | 44 |
| 536 | 20240307 | 102300 | 1297811900 | 74200 | 74200 | 74300 | 74200 | 245 |
| 537 | 20240307 | 102200 | 1279632700 | 74200 | 74600 | 74700 | 74200 | 46 |
| 538 | 20240307 | 102100 | 1276216200 | 74200 | 74400 | 74700 | 74200 | 117 |
| 539 | 20240307 | 102000 | 1267522000 | 74700 | 74500 | 74700 | 74300 | 149 |
| 540 | 20240307 | 101900 | 1256439100 | 74500 | 74500 | 74600 | 74500 | 76 |
| 541 | 20240307 | 101800 | 1250776800 | 74600 | 74600 | 74800 | 74500 | 52 |
| 542 | 20240307 | 101700 | 1246897800 | 74600 | 74500 | 74600 | 74500 | 165 |
| 543 | 20240307 | 101600 | 1234598700 | 74500 | 74500 | 74600 | 74300 | 51 |
| 544 | 20240307 | 101500 | 1230799000 | 74500 | 74300 | 74500 | 74300 | 138 |
| 545 | 20240307 | 101400 | 1220536100 | 74300 | 74300 | 74400 | 74300 | 28 |
| 546 | 20240307 | 101300 | 1218455200 | 74300 | 74400 | 74400 | 74200 | 132 |
| 547 | 20240307 | 101200 | 1208656800 | 74200 | 74200 | 74200 | 74200 | 37 |
| 548 | 20240307 | 101100 | 1205911400 | 74200 | 74200 | 74400 | 74200 | 129 |
| 549 | 20240307 | 101000 | 1196336500 | 74200 | 74200 | 74300 | 74200 | 329 |
| 550 | 20240307 | 100900 | 1171913200 | 74200 | 74200 | 74300 | 74200 | 34 |
| 551 | 20240307 | 100800 | 1169389900 | 74200 | 74200 | 74300 | 74200 | 586 |
| 552 | 20240307 | 100700 | 1125901700 | 74300 | 74400 | 74400 | 74200 | 87 |
| 553 | 20240307 | 100600 | 1119441800 | 74200 | 74300 | 74400 | 74200 | 521 |
| 554 | 20240307 | 100500 | 1080762200 | 74300 | 74300 | 74400 | 74300 | 57 |
| 555 | 20240307 | 100400 | 1076524500 | 74300 | 74300 | 74400 | 74300 | 29 |
| 556 | 20240307 | 100300 | 1074368100 | 74300 | 74400 | 74400 | 74300 | 48 |
| 557 | 20240307 | 100200 | 1070800300 | 74300 | 74300 | 74600 | 74300 | 140 |
| 558 | 20240307 | 100100 | 1060396800 | 74300 | 74600 | 74600 | 74300 | 14 |
| 559 | 20240307 | 100000 | 1059353300 | 74400 | 74300 | 74500 | 74200 | 857 |
| 560 | 20240307 | 095900 | 995659100 | 74200 | 74200 | 74300 | 74200 | 136 |
| 561 | 20240307 | 095800 | 985567000 | 74200 | 74200 | 74300 | 74200 | 19 |
| 562 | 20240307 | 095700 | 984156700 | 74200 | 74200 | 74300 | 74200 | 103 |
| 563 | 20240307 | 095600 | 976513600 | 74200 | 74200 | 74300 | 74200 | 68 |
| 564 | 20240307 | 095500 | 971467500 | 74200 | 74300 | 74300 | 74200 | 61 |
| 565 | 20240307 | 095400 | 966940700 | 74200 | 74300 | 74300 | 74200 | 41 |
| 566 | 20240307 | 095300 | 963898300 | 74200 | 74300 | 74300 | 74200 | 16 |
| 567 | 20240307 | 095200 | 962709700 | 74200 | 74300 | 74300 | 74200 | 15 |
| 568 | 20240307 | 095100 | 961595500 | 74200 | 74200 | 74300 | 74200 | 36 |
| 569 | 20240307 | 095000 | 958923800 | 74200 | 74300 | 74300 | 74200 | 67 |
| 570 | 20240307 | 094900 | 953951700 | 74200 | 74300 | 74300 | 74200 | 18 |
| 571 | 20240307 | 094800 | 952614900 | 74200 | 74200 | 74200 | 74200 | 10 |
| 572 | 20240307 | 094700 | 951872900 | 74200 | 74300 | 74300 | 74200 | 27 |
| 573 | 20240307 | 094600 | 949868800 | 74300 | 74300 | 74300 | 74300 | 9 |
| 574 | 20240307 | 094500 | 949200100 | 74200 | 74300 | 74300 | 74200 | 31 |
| 575 | 20240307 | 094400 | 946899200 | 74300 | 74400 | 74400 | 74200 | 167 |
| 576 | 20240307 | 094300 | 934493900 | 74300 | 74400 | 74400 | 74300 | 36 |
| 577 | 20240307 | 094200 | 931818300 | 74400 | 74400 | 74400 | 74400 | 6 |
| 578 | 20240307 | 094100 | 931371900 | 74400 | 74200 | 74400 | 74200 | 116 |
| 579 | 20240307 | 094000 | 922755200 | 74300 | 74300 | 74500 | 74300 | 204 |
| 580 | 20240307 | 093900 | 907596800 | 74200 | 74300 | 74300 | 74200 | 96 |
| 581 | 20240307 | 093800 | 900471600 | 74300 | 74200 | 74300 | 74100 | 66 |
| 582 | 20240307 | 093700 | 895575200 | 74100 | 74300 | 74300 | 74100 | 55 |
| 583 | 20240307 | 093600 | 891494800 | 74300 | 74300 | 74300 | 74300 | 3 |
| 584 | 20240307 | 093500 | 891271900 | 74200 | 74200 | 74500 | 74200 | 92 |
| 585 | 20240307 | 093400 | 884440900 | 74200 | 74200 | 74200 | 74200 | 120 |
| 586 | 20240307 | 093300 | 875536900 | 74100 | 74200 | 74300 | 74100 | 164 |
| 587 | 20240307 | 093200 | 863367700 | 74200 | 74300 | 74300 | 74200 | 419 |
| 588 | 20240307 | 093100 | 832249300 | 74300 | 74400 | 74400 | 74300 | 187 |
| 589 | 20240307 | 093000 | 818354600 | 74300 | 74400 | 74400 | 74300 | 71 |
| 590 | 20240307 | 092900 | 813077700 | 74400 | 74400 | 74500 | 74400 | 291 |
| 591 | 20240307 | 092800 | 791426800 | 74400 | 74500 | 74500 | 74400 | 55 |
| 592 | 20240307 | 092700 | 787333700 | 74500 | 74600 | 74600 | 74500 | 21 |
| 593 | 20240307 | 092600 | 785769000 | 74500 | 74600 | 74600 | 74500 | 152 |
| 594 | 20240307 | 092500 | 774444400 | 74600 | 74600 | 74600 | 74400 | 93 |
| 595 | 20240307 | 092400 | 767507700 | 74400 | 74400 | 74500 | 74300 | 164 |
| 596 | 20240307 | 092300 | 755305300 | 74400 | 74700 | 74700 | 74300 | 2448 |
| 597 | 20240307 | 092200 | 572749000 | 74700 | 74800 | 74800 | 74600 | 1047 |
| 598 | 20240307 | 092100 | 494537800 | 74800 | 74900 | 74900 | 74800 | 196 |
| 599 | 20240307 | 092000 | 479875400 | 74900 | 75000 | 75000 | 74800 | 26 |
| 600 | 20240307 | 091900 | 477926800 | 75000 | 74800 | 75000 | 74800 | 464 |
| 601 | 20240307 | 091800 | 443217600 | 74700 | 74700 | 74800 | 74700 | 142 |
| 602 | 20240307 | 091700 | 432597600 | 74800 | 74800 | 74800 | 74700 | 74 |
| 603 | 20240307 | 091600 | 427068600 | 74800 | 74900 | 74900 | 74700 | 1399 |
| 604 | 20240307 | 091500 | 322340900 | 75000 | 75000 | 75000 | 75000 | 402 |
| 605 | 20240307 | 091400 | 292190900 | 75000 | 75000 | 75000 | 74900 | 383 |
| 606 | 20240307 | 091300 | 263466000 | 75100 | 75100 | 75100 | 75100 | 49 |
| 607 | 20240307 | 091200 | 259786100 | 75100 | 75300 | 75300 | 75100 | 5 |
| 608 | 20240307 | 091100 | 259409800 | 75000 | 75000 | 75000 | 75000 | 2 |
| 609 | 20240307 | 091000 | 259259800 | 74900 | 75200 | 75200 | 74900 | 196 |
| 610 | 20240307 | 090900 | 244556900 | 75100 | 75100 | 75100 | 75100 | 117 |
| 611 | 20240307 | 090800 | 235770200 | 75100 | 75100 | 75300 | 75000 | 107 |
| 612 | 20240307 | 090700 | 227737100 | 75100 | 75100 | 75100 | 75100 | 129 |
| 613 | 20240307 | 090600 | 218049200 | 75100 | 75200 | 75200 | 75000 | 43 |
| 614 | 20240307 | 090500 | 214823900 | 75000 | 75000 | 75100 | 75000 | 346 |
| 615 | 20240307 | 090400 | 188872900 | 75000 | 75100 | 75100 | 75000 | 168 |
| 616 | 20240307 | 090300 | 176267400 | 75100 | 75000 | 75100 | 75000 | 4 |
| 617 | 20240307 | 090200 | 175967300 | 75000 | 75100 | 75100 | 75000 | 124 |
| 618 | 20240307 | 090100 | 166665000 | 75000 | 75200 | 75200 | 74900 | 1051 |
| 619 | 20240307 | 090000 | 87708100 | 75300 | 75200 | 75500 | 75200 | 1166 |