34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 3 | 20240307 | 191600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20240307 | 191500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20240307 | 191400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20240307 | 191300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20240307 | 191200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20240307 | 191100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20240307 | 191000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20240307 | 190900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20240307 | 190800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20240307 | 190700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20240307 | 190600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20240307 | 190500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20240307 | 190400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20240307 | 190300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20240307 | 190200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20240307 | 190100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20240307 | 190000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20240307 | 185900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20240307 | 185800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20240307 | 185700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20240307 | 185600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20240307 | 185500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20240307 | 185400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20240307 | 185300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20240307 | 185200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20240307 | 185100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20240307 | 185000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20240307 | 184900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20240307 | 184800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20240307 | 184700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 33 | 20240307 | 184600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20240307 | 184500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20240307 | 184400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20240307 | 184300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20240307 | 184200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20240307 | 184100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20240307 | 184000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20240307 | 183900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20240307 | 183800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20240307 | 183700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20240307 | 183600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20240307 | 183500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20240307 | 183400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20240307 | 183300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20240307 | 183200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20240307 | 183100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20240307 | 183000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20240307 | 182900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20240307 | 182800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20240307 | 182700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20240307 | 182600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20240307 | 182500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20240307 | 182400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20240307 | 182300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20240307 | 182200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20240307 | 182100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20240307 | 182000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20240307 | 181900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20240307 | 181800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20240307 | 181700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 63 | 20240307 | 181600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20240307 | 181500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20240307 | 181400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20240307 | 181300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20240307 | 181200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20240307 | 181100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20240307 | 181000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20240307 | 180900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20240307 | 180800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20240307 | 180700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20240307 | 180600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20240307 | 180500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20240307 | 180400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20240307 | 180300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20240307 | 180200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20240307 | 180100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20240307 | 180000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20240307 | 175900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20240307 | 175800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20240307 | 175700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20240307 | 175600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20240307 | 175500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20240307 | 175400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20240307 | 175300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20240307 | 175200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20240307 | 175100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20240307 | 175000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20240307 | 174900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20240307 | 174800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20240307 | 174700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 93 | 20240307 | 174600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20240307 | 174500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20240307 | 174400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20240307 | 174300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20240307 | 174200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20240307 | 174100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20240307 | 174000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20240307 | 173900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20240307 | 173800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20240307 | 173700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20240307 | 173600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20240307 | 173500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20240307 | 173400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20240307 | 173300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20240307 | 173200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20240307 | 173100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20240307 | 173000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20240307 | 172900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20240307 | 172800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20240307 | 172700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20240307 | 172600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20240307 | 172500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20240307 | 172400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20240307 | 172300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20240307 | 172200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20240307 | 172100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20240307 | 172000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20240307 | 171900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20240307 | 171800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20240307 | 171700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 123 | 20240307 | 171600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20240307 | 171500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20240307 | 171400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20240307 | 171300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20240307 | 171200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20240307 | 171100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20240307 | 171000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20240307 | 170900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20240307 | 170800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20240307 | 170700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20240307 | 170600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20240307 | 170500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20240307 | 170400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20240307 | 170300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20240307 | 170200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20240307 | 170100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20240307 | 170000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20240307 | 165900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20240307 | 165800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20240307 | 165700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20240307 | 165600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20240307 | 165500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20240307 | 165400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20240307 | 165300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20240307 | 165200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20240307 | 165100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20240307 | 165000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20240307 | 164900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20240307 | 164800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20240307 | 164700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 153 | 20240307 | 164600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20240307 | 164500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20240307 | 164400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20240307 | 164300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20240307 | 164200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20240307 | 164100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20240307 | 164000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20240307 | 163900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20240307 | 163800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20240307 | 163700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20240307 | 163600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20240307 | 163500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20240307 | 163400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20240307 | 163300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20240307 | 163200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20240307 | 163100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20240307 | 163000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20240307 | 162900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20240307 | 162800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20240307 | 162700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20240307 | 162600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20240307 | 162500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20240307 | 162400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20240307 | 162300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20240307 | 162200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20240307 | 162100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20240307 | 162000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20240307 | 161900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20240307 | 161800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20240307 | 161700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 183 | 20240307 | 161600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20240307 | 161500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20240307 | 161400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20240307 | 161300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20240307 | 161200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20240307 | 161100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20240307 | 161000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20240307 | 160900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20240307 | 160800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20240307 | 160700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20240307 | 160600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20240307 | 160500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20240307 | 160400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20240307 | 160300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20240307 | 160200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20240307 | 160100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20240307 | 160000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20240307 | 155900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20240307 | 155800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20240307 | 155700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20240307 | 155600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20240307 | 155500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20240307 | 155400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20240307 | 155300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20240307 | 155200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20240307 | 155100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20240307 | 155000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20240307 | 154900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20240307 | 154800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20240307 | 154700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 213 | 20240307 | 154600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20240307 | 154500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20240307 | 154400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20240307 | 154300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20240307 | 154200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20240307 | 154100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20240307 | 154000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20240307 | 153900 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20240307 | 153800 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20240307 | 153700 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20240307 | 153600 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20240307 | 153500 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20240307 | 153400 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20240307 | 153300 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20240307 | 153200 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20240307 | 153100 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20240307 | 153000 | 74745357400 | 52900 | 52900 | 52900 | 52900 | 53100 |
| 230 | 20240307 | 152900 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20240307 | 152800 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20240307 | 152700 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20240307 | 152600 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 234 | 20240307 | 152500 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 235 | 20240307 | 152400 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 236 | 20240307 | 152300 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 237 | 20240307 | 152200 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 238 | 20240307 | 152100 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 239 | 20240307 | 152000 | 71936367400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 240 | 20240307 | 151900 | 71936367400 | 52900 | 52900 | 52900 | 52800 | 4013 |
| 241 | 20240307 | 151800 | 71724257300 | 52900 | 52900 | 52900 | 52800 | 2567 |
| 242 | 20240307 | 151700 | 71588569600 | 52900 | 52900 | 52900 | 52800 | 960 |
| 243 | 20240307 | 151600 | 71537845700 | 52800 | 52800 | 52900 | 52800 | 1381 |
| 244 | 20240307 | 151500 | 71464873000 | 52900 | 52800 | 52900 | 52800 | 2309 |
| 245 | 20240307 | 151400 | 71342841500 | 52800 | 52900 | 52900 | 52800 | 1734 |
| 246 | 20240307 | 151300 | 71251203200 | 52800 | 52800 | 52900 | 52700 | 3464 |
| 247 | 20240307 | 151200 | 71068290900 | 52800 | 52800 | 52800 | 52700 | 1117 |
| 248 | 20240307 | 151100 | 71009327700 | 52800 | 52800 | 52800 | 52700 | 1263 |
| 249 | 20240307 | 151000 | 70942679600 | 52800 | 52900 | 52900 | 52700 | 1975 |
| 250 | 20240307 | 150900 | 70838357000 | 52900 | 52800 | 52900 | 52700 | 1725 |
| 251 | 20240307 | 150800 | 70747280600 | 52800 | 52700 | 52800 | 52700 | 1649 |
| 252 | 20240307 | 150700 | 70660235700 | 52800 | 52700 | 52800 | 52700 | 1286 |
| 253 | 20240307 | 150600 | 70592379200 | 52800 | 52700 | 52800 | 52700 | 2048 |
| 254 | 20240307 | 150500 | 70484272100 | 52800 | 52700 | 52800 | 52600 | 5123 |
| 255 | 20240307 | 150400 | 70214215000 | 52700 | 52700 | 52700 | 52600 | 1637 |
| 256 | 20240307 | 150300 | 70128035000 | 52600 | 52700 | 52800 | 52600 | 1293 |
| 257 | 20240307 | 150200 | 70059925100 | 52600 | 52600 | 52800 | 52600 | 1694 |
| 258 | 20240307 | 150100 | 69970663100 | 52700 | 52700 | 52700 | 52600 | 704 |
| 259 | 20240307 | 150000 | 69933581800 | 52700 | 52700 | 52700 | 52600 | 1474 |
| 260 | 20240307 | 145900 | 69855927700 | 52700 | 52700 | 52800 | 52600 | 1336 |
| 261 | 20240307 | 145800 | 69785542900 | 52600 | 52700 | 52800 | 52600 | 762 |
| 262 | 20240307 | 145700 | 69745338500 | 52800 | 52800 | 52800 | 52600 | 1323 |
| 263 | 20240307 | 145600 | 69675574700 | 52700 | 52600 | 52800 | 52600 | 4096 |
| 264 | 20240307 | 145500 | 69459821400 | 52600 | 52700 | 52700 | 52600 | 1033 |
| 265 | 20240307 | 145400 | 69405404500 | 52700 | 52700 | 52800 | 52600 | 7164 |
| 266 | 20240307 | 145300 | 69027884800 | 52700 | 52800 | 52800 | 52700 | 817 |
| 267 | 20240307 | 145200 | 68984781300 | 52800 | 52800 | 52800 | 52700 | 768 |
| 268 | 20240307 | 145100 | 68944271200 | 52800 | 52800 | 52800 | 52700 | 862 |
| 269 | 20240307 | 145000 | 68898786500 | 52800 | 52800 | 52800 | 52700 | 2146 |
| 270 | 20240307 | 144900 | 68785525600 | 52700 | 52800 | 52800 | 52700 | 1082 |
| 271 | 20240307 | 144800 | 68728423600 | 52800 | 52800 | 52800 | 52700 | 1609 |
| 272 | 20240307 | 144700 | 68643541100 | 52800 | 52700 | 52800 | 52700 | 3321 |
| 273 | 20240307 | 144600 | 68468213000 | 52700 | 52800 | 52800 | 52700 | 3764 |
| 274 | 20240307 | 144500 | 68269631100 | 52800 | 52700 | 52800 | 52700 | 1642 |
| 275 | 20240307 | 144400 | 68182950600 | 52800 | 52700 | 52800 | 52700 | 1026 |
| 276 | 20240307 | 144300 | 68128806000 | 52800 | 52700 | 52800 | 52700 | 1682 |
| 277 | 20240307 | 144200 | 68040073100 | 52800 | 52800 | 52800 | 52700 | 1264 |
| 278 | 20240307 | 144100 | 67973419400 | 52700 | 52800 | 52800 | 52700 | 782 |
| 279 | 20240307 | 144000 | 67932150100 | 52700 | 52800 | 52800 | 52700 | 1201 |
| 280 | 20240307 | 143900 | 67868800800 | 52800 | 52800 | 52800 | 52700 | 2201 |
| 281 | 20240307 | 143800 | 67752615600 | 52800 | 52800 | 52800 | 52700 | 635 |
| 282 | 20240307 | 143700 | 67719110200 | 52800 | 52700 | 52800 | 52700 | 1949 |
| 283 | 20240307 | 143600 | 67616239600 | 52700 | 52700 | 52800 | 52700 | 1089 |
| 284 | 20240307 | 143500 | 67558771800 | 52800 | 52800 | 52800 | 52700 | 1439 |
| 285 | 20240307 | 143400 | 67482837800 | 52700 | 52700 | 52800 | 52700 | 1068 |
| 286 | 20240307 | 143300 | 67426498700 | 52700 | 52800 | 52800 | 52700 | 484 |
| 287 | 20240307 | 143200 | 67400958300 | 52800 | 52800 | 52800 | 52700 | 622 |
| 288 | 20240307 | 143100 | 67368131500 | 52700 | 52800 | 52800 | 52700 | 928 |
| 289 | 20240307 | 143000 | 67319186200 | 52700 | 52700 | 52800 | 52700 | 1202 |
| 290 | 20240307 | 142900 | 67255749700 | 52800 | 52700 | 52800 | 52700 | 417 |
| 291 | 20240307 | 142800 | 67233740300 | 52800 | 52700 | 52800 | 52700 | 433 |
| 292 | 20240307 | 142700 | 67210889900 | 52800 | 52800 | 52800 | 52700 | 1521 |
| 293 | 20240307 | 142600 | 67130680200 | 52800 | 52800 | 52800 | 52700 | 1126 |
| 294 | 20240307 | 142500 | 67071244400 | 52800 | 52800 | 52800 | 52700 | 741 |
| 295 | 20240307 | 142400 | 67032139700 | 52800 | 52800 | 52800 | 52700 | 384 |
| 296 | 20240307 | 142300 | 67011881200 | 52800 | 52800 | 52800 | 52700 | 1445 |
| 297 | 20240307 | 142200 | 66935627500 | 52800 | 52900 | 52900 | 52700 | 8832 |
| 298 | 20240307 | 142100 | 66469276500 | 52800 | 52900 | 52900 | 52800 | 1426 |
| 299 | 20240307 | 142000 | 66393924300 | 52800 | 52900 | 52900 | 52800 | 360 |
| 300 | 20240307 | 141900 | 66374883600 | 52900 | 52900 | 52900 | 52800 | 482 |
| 301 | 20240307 | 141800 | 66349392000 | 52900 | 52900 | 52900 | 52800 | 944 |
| 302 | 20240307 | 141700 | 66299455500 | 52900 | 52900 | 52900 | 52800 | 1528 |
| 303 | 20240307 | 141600 | 66218629300 | 52900 | 52900 | 52900 | 52800 | 959 |
| 304 | 20240307 | 141500 | 66167919500 | 52800 | 52900 | 52900 | 52800 | 795 |
| 305 | 20240307 | 141400 | 66125868100 | 52900 | 52900 | 52900 | 52800 | 765 |
| 306 | 20240307 | 141300 | 66085406400 | 52800 | 52900 | 52900 | 52800 | 420 |
| 307 | 20240307 | 141200 | 66063211300 | 52900 | 52800 | 52900 | 52800 | 1870 |
| 308 | 20240307 | 141100 | 65964296800 | 52900 | 52900 | 52900 | 52800 | 848 |
| 309 | 20240307 | 141000 | 65919447000 | 52900 | 52900 | 52900 | 52800 | 492 |
| 310 | 20240307 | 140900 | 65893423200 | 52900 | 52900 | 52900 | 52800 | 2621 |
| 311 | 20240307 | 140800 | 65754793300 | 52900 | 52900 | 52900 | 52800 | 603 |
| 312 | 20240307 | 140700 | 65722904800 | 52900 | 52800 | 52900 | 52800 | 668 |
| 313 | 20240307 | 140600 | 65687586500 | 52900 | 52900 | 52900 | 52800 | 702 |
| 314 | 20240307 | 140500 | 65650469600 | 52800 | 52900 | 52900 | 52800 | 603 |
| 315 | 20240307 | 140400 | 65618583500 | 52900 | 52900 | 52900 | 52800 | 2425 |
| 316 | 20240307 | 140300 | 65490353700 | 52900 | 52900 | 52900 | 52800 | 2260 |
| 317 | 20240307 | 140200 | 65370804600 | 52900 | 52900 | 52900 | 52800 | 377 |
| 318 | 20240307 | 140100 | 65350866400 | 52900 | 53000 | 53000 | 52800 | 373 |
| 319 | 20240307 | 140000 | 65331132900 | 52900 | 52900 | 53000 | 52800 | 4252 |
| 320 | 20240307 | 135900 | 65106182400 | 52900 | 52900 | 52900 | 52800 | 691 |
| 321 | 20240307 | 135800 | 65069637400 | 52900 | 53000 | 53000 | 52900 | 4816 |
| 322 | 20240307 | 135700 | 64814828100 | 52900 | 52900 | 53000 | 52900 | 2890 |
| 323 | 20240307 | 135600 | 64661874100 | 52900 | 53000 | 53000 | 52800 | 4076 |
| 324 | 20240307 | 135500 | 64446210800 | 53000 | 52900 | 53000 | 52800 | 7601 |
| 325 | 20240307 | 135400 | 64044070200 | 52900 | 52800 | 52900 | 52700 | 7693 |
| 326 | 20240307 | 135300 | 63637229600 | 52800 | 52800 | 52900 | 52700 | 3631 |
| 327 | 20240307 | 135200 | 63445505600 | 52800 | 52700 | 52800 | 52700 | 1735 |
| 328 | 20240307 | 135100 | 63353902300 | 52800 | 52800 | 52900 | 52700 | 4069 |
| 329 | 20240307 | 135000 | 63139077600 | 52800 | 52800 | 52800 | 52700 | 3998 |
| 330 | 20240307 | 134900 | 62927995200 | 52700 | 52800 | 52800 | 52700 | 1331 |
| 331 | 20240307 | 134800 | 62857724700 | 52700 | 52800 | 52800 | 52700 | 1799 |
| 332 | 20240307 | 134700 | 62762757300 | 52800 | 52800 | 52800 | 52700 | 1258 |
| 333 | 20240307 | 134600 | 62696342700 | 52700 | 52700 | 52800 | 52700 | 4043 |
| 334 | 20240307 | 134500 | 62483206100 | 52700 | 52700 | 52700 | 52600 | 1234 |
| 335 | 20240307 | 134400 | 62418204000 | 52700 | 52700 | 52700 | 52600 | 1077 |
| 336 | 20240307 | 134300 | 62361448200 | 52700 | 52700 | 52700 | 52600 | 696 |
| 337 | 20240307 | 134200 | 62324777600 | 52700 | 52700 | 52700 | 52600 | 800 |
| 338 | 20240307 | 134100 | 62282646900 | 52700 | 52600 | 52700 | 52600 | 2750 |
| 339 | 20240307 | 134000 | 62137919900 | 52600 | 52600 | 52600 | 52500 | 1077 |
| 340 | 20240307 | 133900 | 62081289400 | 52600 | 52600 | 52600 | 52500 | 461 |
| 341 | 20240307 | 133800 | 62057044700 | 52500 | 52600 | 52600 | 52500 | 979 |
| 342 | 20240307 | 133700 | 62005565500 | 52600 | 52600 | 52600 | 52500 | 681 |
| 343 | 20240307 | 133600 | 61969748800 | 52600 | 52600 | 52600 | 52500 | 650 |
| 344 | 20240307 | 133500 | 61935572700 | 52500 | 52600 | 52600 | 52500 | 270 |
| 345 | 20240307 | 133400 | 61921379200 | 52500 | 52600 | 52600 | 52500 | 1247 |
| 346 | 20240307 | 133300 | 61855870600 | 52500 | 52600 | 52600 | 52500 | 702 |
| 347 | 20240307 | 133200 | 61818967100 | 52600 | 52600 | 52600 | 52500 | 258 |
| 348 | 20240307 | 133100 | 61805403200 | 52600 | 52600 | 52600 | 52500 | 472 |
| 349 | 20240307 | 133000 | 61780585600 | 52600 | 52600 | 52600 | 52500 | 2229 |
| 350 | 20240307 | 132900 | 61663521600 | 52600 | 52600 | 52600 | 52500 | 747 |
| 351 | 20240307 | 132800 | 61624236600 | 52600 | 52600 | 52600 | 52500 | 557 |
| 352 | 20240307 | 132700 | 61594943800 | 52600 | 52600 | 52600 | 52500 | 440 |
| 353 | 20240307 | 132600 | 61571803300 | 52600 | 52500 | 52600 | 52500 | 584 |
| 354 | 20240307 | 132500 | 61541094500 | 52500 | 52600 | 52600 | 52500 | 745 |
| 355 | 20240307 | 132400 | 61501921700 | 52600 | 52600 | 52600 | 52500 | 426 |
| 356 | 20240307 | 132300 | 61479514600 | 52600 | 52600 | 52600 | 52500 | 771 |
| 357 | 20240307 | 132200 | 61438962000 | 52600 | 52500 | 52600 | 52500 | 695 |
| 358 | 20240307 | 132100 | 61402413900 | 52500 | 52600 | 52600 | 52500 | 340 |
| 359 | 20240307 | 132000 | 61384536000 | 52500 | 52600 | 52600 | 52500 | 851 |
| 360 | 20240307 | 131900 | 61339779500 | 52600 | 52600 | 52600 | 52600 | 518 |
| 361 | 20240307 | 131800 | 61312532700 | 52600 | 52600 | 52600 | 52500 | 981 |
| 362 | 20240307 | 131700 | 61260939600 | 52600 | 52500 | 52600 | 52500 | 733 |
| 363 | 20240307 | 131600 | 61222386700 | 52500 | 52500 | 52600 | 52500 | 609 |
| 364 | 20240307 | 131500 | 61190388200 | 52600 | 52500 | 52600 | 52400 | 598 |
| 365 | 20240307 | 131400 | 61158973000 | 52500 | 52500 | 52600 | 52400 | 1616 |
| 366 | 20240307 | 131300 | 61074123100 | 52500 | 52500 | 52600 | 52500 | 1498 |
| 367 | 20240307 | 131200 | 60995473000 | 52500 | 52600 | 52600 | 52500 | 1521 |
| 368 | 20240307 | 131100 | 60915576300 | 52600 | 52600 | 52600 | 52500 | 1089 |
| 369 | 20240307 | 131000 | 60858380300 | 52500 | 52600 | 52600 | 52400 | 5267 |
| 370 | 20240307 | 130900 | 60581856200 | 52600 | 52600 | 52600 | 52500 | 441 |
| 371 | 20240307 | 130800 | 60558677200 | 52600 | 52600 | 52600 | 52500 | 1085 |
| 372 | 20240307 | 130700 | 60501610500 | 52600 | 52600 | 52600 | 52500 | 507 |
| 373 | 20240307 | 130600 | 60474961000 | 52500 | 52500 | 52600 | 52500 | 342 |
| 374 | 20240307 | 130500 | 60456983200 | 52600 | 52600 | 52600 | 52500 | 590 |
| 375 | 20240307 | 130400 | 60425968500 | 52600 | 52600 | 52600 | 52500 | 3611 |
| 376 | 20240307 | 130300 | 60236352400 | 52600 | 52600 | 52600 | 52500 | 740 |
| 377 | 20240307 | 130200 | 60197464400 | 52600 | 52600 | 52600 | 52500 | 585 |
| 378 | 20240307 | 130100 | 60166697300 | 52600 | 52600 | 52600 | 52500 | 356 |
| 379 | 20240307 | 130000 | 60147987800 | 52500 | 52500 | 52600 | 52500 | 1062 |
| 380 | 20240307 | 125900 | 60092153300 | 52500 | 52400 | 52500 | 52400 | 1331 |
| 381 | 20240307 | 125800 | 60022282800 | 52500 | 52400 | 52500 | 52400 | 486 |
| 382 | 20240307 | 125700 | 59996773200 | 52500 | 52500 | 52500 | 52400 | 1523 |
| 383 | 20240307 | 125600 | 59916837100 | 52500 | 52400 | 52500 | 52300 | 330 |
| 384 | 20240307 | 125500 | 59899525700 | 52300 | 52400 | 52400 | 52300 | 2533 |
| 385 | 20240307 | 125400 | 59766844200 | 52400 | 52300 | 52400 | 52300 | 3743 |
| 386 | 20240307 | 125300 | 59570941100 | 52400 | 52400 | 52400 | 52300 | 1276 |
| 387 | 20240307 | 125200 | 59504083100 | 52400 | 52400 | 52400 | 52300 | 350 |
| 388 | 20240307 | 125100 | 59485751300 | 52400 | 52400 | 52400 | 52300 | 1545 |
| 389 | 20240307 | 125000 | 59404831200 | 52400 | 52400 | 52400 | 52300 | 1092 |
| 390 | 20240307 | 124900 | 59347669200 | 52400 | 52300 | 52400 | 52300 | 2800 |
| 391 | 20240307 | 124800 | 59201188100 | 52400 | 52500 | 52500 | 52300 | 1593 |
| 392 | 20240307 | 124700 | 59117756900 | 52500 | 52500 | 52500 | 52400 | 6135 |
| 393 | 20240307 | 124600 | 58796244300 | 52500 | 52400 | 52500 | 52400 | 878 |
| 394 | 20240307 | 124500 | 58750202000 | 52500 | 52500 | 52500 | 52400 | 343 |
| 395 | 20240307 | 124400 | 58732200500 | 52500 | 52400 | 52500 | 52400 | 1689 |
| 396 | 20240307 | 124300 | 58643676800 | 52400 | 52500 | 52500 | 52400 | 518 |
| 397 | 20240307 | 124200 | 58616486800 | 52500 | 52400 | 52500 | 52400 | 680 |
| 398 | 20240307 | 124100 | 58580834100 | 52500 | 52500 | 52500 | 52400 | 1843 |
| 399 | 20240307 | 124000 | 58484153100 | 52500 | 52500 | 52500 | 52400 | 1344 |
| 400 | 20240307 | 123900 | 58413605000 | 52500 | 52500 | 52500 | 52400 | 1405 |
| 401 | 20240307 | 123800 | 58339918000 | 52400 | 52500 | 52500 | 52400 | 304 |
| 402 | 20240307 | 123700 | 58323963800 | 52500 | 52500 | 52500 | 52400 | 989 |
| 403 | 20240307 | 123600 | 58272071000 | 52400 | 52500 | 52500 | 52400 | 1348 |
| 404 | 20240307 | 123500 | 58201392400 | 52500 | 52400 | 52500 | 52400 | 856 |
| 405 | 20240307 | 123400 | 58156494200 | 52500 | 52400 | 52500 | 52400 | 1203 |
| 406 | 20240307 | 123300 | 58093417400 | 52500 | 52500 | 52500 | 52400 | 610 |
| 407 | 20240307 | 123200 | 58061416300 | 52500 | 52500 | 52500 | 52400 | 498 |
| 408 | 20240307 | 123100 | 58035274200 | 52500 | 52500 | 52500 | 52400 | 1575 |
| 409 | 20240307 | 123000 | 57952588900 | 52500 | 52500 | 52500 | 52400 | 2349 |
| 410 | 20240307 | 122900 | 57829350600 | 52400 | 52500 | 52500 | 52400 | 1390 |
| 411 | 20240307 | 122800 | 57756452100 | 52500 | 52500 | 52500 | 52400 | 638 |
| 412 | 20240307 | 122700 | 57722964800 | 52500 | 52500 | 52500 | 52400 | 259 |
| 413 | 20240307 | 122600 | 57709376600 | 52400 | 52500 | 52500 | 52400 | 449 |
| 414 | 20240307 | 122500 | 57685816100 | 52500 | 52500 | 52500 | 52400 | 297 |
| 415 | 20240307 | 122400 | 57670225600 | 52500 | 52500 | 52500 | 52400 | 252 |
| 416 | 20240307 | 122300 | 57657011800 | 52500 | 52500 | 52500 | 52400 | 675 |
| 417 | 20240307 | 122200 | 57621614100 | 52500 | 52500 | 52500 | 52400 | 2033 |
| 418 | 20240307 | 122100 | 57514987700 | 52400 | 52500 | 52500 | 52400 | 550 |
| 419 | 20240307 | 122000 | 57486121800 | 52500 | 52500 | 52500 | 52400 | 2062 |
| 420 | 20240307 | 121900 | 57378048400 | 52400 | 52400 | 52500 | 52400 | 739 |
| 421 | 20240307 | 121800 | 57339256600 | 52500 | 52500 | 52500 | 52400 | 1611 |
| 422 | 20240307 | 121700 | 57254709200 | 52500 | 52400 | 52500 | 52400 | 2090 |
| 423 | 20240307 | 121600 | 57145075900 | 52500 | 52500 | 52500 | 52400 | 559 |
| 424 | 20240307 | 121500 | 57115736400 | 52500 | 52500 | 52500 | 52400 | 638 |
| 425 | 20240307 | 121400 | 57082251600 | 52500 | 52400 | 52500 | 52300 | 1659 |
| 426 | 20240307 | 121300 | 56995309100 | 52400 | 52400 | 52400 | 52300 | 2355 |
| 427 | 20240307 | 121200 | 56871934800 | 52400 | 52400 | 52500 | 52300 | 877 |
| 428 | 20240307 | 121100 | 56825959700 | 52400 | 52500 | 52500 | 52300 | 2611 |
| 429 | 20240307 | 121000 | 56689180600 | 52500 | 52400 | 52500 | 52400 | 1615 |
| 430 | 20240307 | 120900 | 56604517200 | 52500 | 52500 | 52500 | 52400 | 358 |
| 431 | 20240307 | 120800 | 56585724600 | 52500 | 52600 | 52600 | 52400 | 4031 |
| 432 | 20240307 | 120700 | 56374140700 | 52600 | 52600 | 52600 | 52500 | 493 |
| 433 | 20240307 | 120600 | 56348235800 | 52600 | 52600 | 52600 | 52500 | 1196 |
| 434 | 20240307 | 120500 | 56285414600 | 52600 | 52600 | 52600 | 52500 | 663 |
| 435 | 20240307 | 120400 | 56250557900 | 52600 | 52600 | 52600 | 52500 | 896 |
| 436 | 20240307 | 120300 | 56203494100 | 52600 | 52600 | 52600 | 52500 | 924 |
| 437 | 20240307 | 120200 | 56154957000 | 52600 | 52500 | 52600 | 52500 | 1023 |
| 438 | 20240307 | 120100 | 56101210400 | 52600 | 52600 | 52600 | 52500 | 485 |
| 439 | 20240307 | 120000 | 56075700600 | 52600 | 52500 | 52600 | 52500 | 859 |
| 440 | 20240307 | 115900 | 56030526400 | 52600 | 52500 | 52600 | 52500 | 867 |
| 441 | 20240307 | 115800 | 55984987900 | 52400 | 52500 | 52600 | 52400 | 18745 |
| 442 | 20240307 | 115700 | 55001932700 | 52400 | 52500 | 52500 | 52400 | 904 |
| 443 | 20240307 | 115600 | 54954517600 | 52400 | 52500 | 52600 | 52400 | 8324 |
| 444 | 20240307 | 115500 | 54517489400 | 52500 | 52600 | 52600 | 52500 | 698 |
| 445 | 20240307 | 115400 | 54480800800 | 52600 | 52600 | 52600 | 52500 | 377 |
| 446 | 20240307 | 115300 | 54460981100 | 52600 | 52500 | 52600 | 52500 | 1150 |
| 447 | 20240307 | 115200 | 54400516600 | 52600 | 52500 | 52600 | 52500 | 588 |
| 448 | 20240307 | 115100 | 54369591900 | 52500 | 52500 | 52600 | 52500 | 785 |
| 449 | 20240307 | 115000 | 54328317100 | 52600 | 52600 | 52600 | 52500 | 471 |
| 450 | 20240307 | 114900 | 54303556400 | 52600 | 52600 | 52700 | 52400 | 5858 |
| 451 | 20240307 | 114800 | 53996004600 | 52700 | 52600 | 52700 | 52600 | 1678 |
| 452 | 20240307 | 114700 | 53907705200 | 52600 | 52600 | 52600 | 52500 | 5825 |
| 453 | 20240307 | 114600 | 53601318500 | 52600 | 52600 | 52600 | 52500 | 2081 |
| 454 | 20240307 | 114500 | 53491939500 | 52600 | 52500 | 52600 | 52500 | 4046 |
| 455 | 20240307 | 114400 | 53279297400 | 52500 | 52500 | 52600 | 52500 | 601 |
| 456 | 20240307 | 114300 | 53247703600 | 52500 | 52500 | 52600 | 52500 | 540 |
| 457 | 20240307 | 114200 | 53219312500 | 52500 | 52600 | 52600 | 52500 | 405 |
| 458 | 20240307 | 114100 | 53198020000 | 52600 | 52500 | 52600 | 52500 | 1102 |
| 459 | 20240307 | 114000 | 53140131500 | 52500 | 52500 | 52600 | 52500 | 1542 |
| 460 | 20240307 | 113900 | 53059154000 | 52600 | 52600 | 52600 | 52500 | 1137 |
| 461 | 20240307 | 113800 | 52999434600 | 52500 | 52600 | 52600 | 52500 | 399 |
| 462 | 20240307 | 113700 | 52978458200 | 52600 | 52600 | 52600 | 52500 | 624 |
| 463 | 20240307 | 113600 | 52945649800 | 52600 | 52500 | 52600 | 52500 | 1789 |
| 464 | 20240307 | 113500 | 52851703300 | 52600 | 52600 | 52700 | 52500 | 2580 |
| 465 | 20240307 | 113400 | 52716035100 | 52600 | 52600 | 52700 | 52500 | 2970 |
| 466 | 20240307 | 113300 | 52559833700 | 52500 | 52500 | 52600 | 52500 | 539 |
| 467 | 20240307 | 113200 | 52531499300 | 52600 | 52600 | 52600 | 52500 | 811 |
| 468 | 20240307 | 113100 | 52488861600 | 52600 | 52600 | 52600 | 52500 | 3823 |
| 469 | 20240307 | 113000 | 52287788800 | 52600 | 52600 | 52600 | 52500 | 1840 |
| 470 | 20240307 | 112900 | 52191105600 | 52600 | 52600 | 52600 | 52500 | 461 |
| 471 | 20240307 | 112800 | 52166865500 | 52600 | 52500 | 52600 | 52500 | 1419 |
| 472 | 20240307 | 112700 | 52092299400 | 52600 | 52600 | 52600 | 52500 | 6396 |
| 473 | 20240307 | 112600 | 51756394800 | 52500 | 52600 | 52600 | 52500 | 2756 |
| 474 | 20240307 | 112500 | 51611658000 | 52600 | 52600 | 52700 | 52500 | 2118 |
| 475 | 20240307 | 112400 | 51500387800 | 52500 | 52500 | 52700 | 52500 | 4477 |
| 476 | 20240307 | 112300 | 51264897300 | 52600 | 52600 | 52600 | 52500 | 791 |
| 477 | 20240307 | 112200 | 51223324300 | 52600 | 52600 | 52700 | 52500 | 3275 |
| 478 | 20240307 | 112100 | 51051124700 | 52600 | 52700 | 52700 | 52600 | 5460 |
| 479 | 20240307 | 112000 | 50763870800 | 52700 | 52700 | 52700 | 52600 | 834 |
| 480 | 20240307 | 111900 | 50719964300 | 52700 | 52600 | 52700 | 52600 | 4569 |
| 481 | 20240307 | 111800 | 50479613200 | 52700 | 52700 | 52700 | 52600 | 1195 |
| 482 | 20240307 | 111700 | 50416700400 | 52600 | 52800 | 52800 | 52600 | 6333 |
| 483 | 20240307 | 111600 | 50082990100 | 52700 | 52700 | 52800 | 52700 | 735 |
| 484 | 20240307 | 111500 | 50044229600 | 52800 | 52800 | 52800 | 52700 | 3668 |
| 485 | 20240307 | 111400 | 49850850300 | 52800 | 52800 | 52800 | 52700 | 1190 |
| 486 | 20240307 | 111300 | 49788108100 | 52800 | 52800 | 52800 | 52700 | 801 |
| 487 | 20240307 | 111200 | 49745832200 | 52800 | 52800 | 52800 | 52700 | 1421 |
| 488 | 20240307 | 111100 | 49670936300 | 52800 | 52800 | 52800 | 52700 | 1037 |
| 489 | 20240307 | 111000 | 49616205700 | 52800 | 52800 | 52800 | 52700 | 3384 |
| 490 | 20240307 | 110900 | 49437794400 | 52800 | 52700 | 52800 | 52700 | 1684 |
| 491 | 20240307 | 110800 | 49349007300 | 52800 | 52800 | 52800 | 52700 | 4258 |
| 492 | 20240307 | 110700 | 49124392400 | 52800 | 52700 | 52800 | 52700 | 1512 |
| 493 | 20240307 | 110600 | 49044662100 | 52800 | 52800 | 52900 | 52700 | 2539 |
| 494 | 20240307 | 110500 | 48910593400 | 52900 | 52900 | 53000 | 52700 | 8617 |
| 495 | 20240307 | 110400 | 48455481400 | 52900 | 53000 | 53000 | 52800 | 1234 |
| 496 | 20240307 | 110300 | 48390169900 | 53000 | 53000 | 53000 | 52800 | 1279 |
| 497 | 20240307 | 110200 | 48322502200 | 52900 | 52900 | 53000 | 52900 | 4305 |
| 498 | 20240307 | 110100 | 48094726400 | 52900 | 53000 | 53000 | 52900 | 943 |
| 499 | 20240307 | 110000 | 48044802500 | 53000 | 53000 | 53000 | 52900 | 3361 |
| 500 | 20240307 | 105900 | 47866921500 | 53000 | 53100 | 53100 | 52900 | 2861 |
| 501 | 20240307 | 105800 | 47715321500 | 53100 | 53100 | 53200 | 53000 | 3774 |
| 502 | 20240307 | 105700 | 47514912500 | 53100 | 53100 | 53200 | 53100 | 763 |
| 503 | 20240307 | 105600 | 47474348600 | 53200 | 53200 | 53200 | 53100 | 538 |
| 504 | 20240307 | 105500 | 47445754600 | 53200 | 53200 | 53200 | 53100 | 1227 |
| 505 | 20240307 | 105400 | 47380517900 | 53100 | 53100 | 53200 | 53000 | 1041 |
| 506 | 20240307 | 105300 | 47325201400 | 53100 | 53100 | 53200 | 53000 | 1222 |
| 507 | 20240307 | 105200 | 47260346200 | 53100 | 53200 | 53200 | 53100 | 809 |
| 508 | 20240307 | 105100 | 47217372900 | 53200 | 53100 | 53200 | 53000 | 2360 |
| 509 | 20240307 | 105000 | 47092017000 | 53200 | 53200 | 53300 | 53100 | 6828 |
| 510 | 20240307 | 104900 | 46729255700 | 53200 | 53100 | 53300 | 53100 | 5304 |
| 511 | 20240307 | 104800 | 46447126900 | 53100 | 53100 | 53200 | 53100 | 1043 |
| 512 | 20240307 | 104700 | 46391666200 | 53200 | 53200 | 53200 | 53100 | 980 |
| 513 | 20240307 | 104600 | 46339588900 | 53200 | 53200 | 53200 | 53100 | 1197 |
| 514 | 20240307 | 104500 | 46275977600 | 53200 | 53000 | 53200 | 53000 | 2037 |
| 515 | 20240307 | 104400 | 46167818300 | 53100 | 53100 | 53100 | 52900 | 9031 |
| 516 | 20240307 | 104300 | 45688607800 | 53000 | 53100 | 53100 | 53000 | 11262 |
| 517 | 20240307 | 104200 | 45091655900 | 53000 | 53200 | 53200 | 53000 | 6083 |
| 518 | 20240307 | 104100 | 44768685800 | 53100 | 53200 | 53200 | 53100 | 1647 |
| 519 | 20240307 | 104000 | 44681160600 | 53100 | 53200 | 53300 | 53100 | 5805 |
| 520 | 20240307 | 103900 | 44372412800 | 53200 | 53300 | 53300 | 53200 | 1173 |
| 521 | 20240307 | 103800 | 44309937700 | 53200 | 53300 | 53300 | 53200 | 751 |
| 522 | 20240307 | 103700 | 44269942800 | 53200 | 53200 | 53300 | 53200 | 1299 |
| 523 | 20240307 | 103600 | 44200807300 | 53300 | 53300 | 53300 | 53200 | 1470 |
| 524 | 20240307 | 103500 | 44122517600 | 53200 | 53300 | 53300 | 53200 | 870 |
| 525 | 20240307 | 103400 | 44076174000 | 53300 | 53300 | 53300 | 53200 | 684 |
| 526 | 20240307 | 103300 | 44039755100 | 53200 | 53300 | 53400 | 53200 | 4796 |
| 527 | 20240307 | 103200 | 43784239300 | 53400 | 53500 | 53500 | 53300 | 4869 |
| 528 | 20240307 | 103100 | 43524366900 | 53500 | 53400 | 53500 | 53300 | 4628 |
| 529 | 20240307 | 103000 | 43276809800 | 53400 | 53600 | 53600 | 53300 | 7427 |
| 530 | 20240307 | 102900 | 42879604200 | 53500 | 53600 | 53600 | 53500 | 4193 |
| 531 | 20240307 | 102800 | 42655149600 | 53600 | 53600 | 53600 | 53500 | 4970 |
| 532 | 20240307 | 102700 | 42388891800 | 53600 | 53600 | 53600 | 53500 | 4965 |
| 533 | 20240307 | 102600 | 42122855100 | 53600 | 53600 | 53600 | 53500 | 4105 |
| 534 | 20240307 | 102500 | 41902874700 | 53600 | 53400 | 53600 | 53400 | 15285 |
| 535 | 20240307 | 102400 | 41085003300 | 53500 | 53500 | 53500 | 53400 | 2504 |
| 536 | 20240307 | 102300 | 40951160000 | 53500 | 53400 | 53500 | 53300 | 2631 |
| 537 | 20240307 | 102200 | 40810548100 | 53400 | 53300 | 53400 | 53200 | 8206 |
| 538 | 20240307 | 102100 | 40372664700 | 53300 | 53400 | 53400 | 53200 | 6297 |
| 539 | 20240307 | 102000 | 40036915700 | 53400 | 53400 | 53400 | 53300 | 2386 |
| 540 | 20240307 | 101900 | 39909545400 | 53400 | 53500 | 53500 | 53200 | 7808 |
| 541 | 20240307 | 101800 | 39492915600 | 53500 | 53500 | 53600 | 53400 | 9597 |
| 542 | 20240307 | 101700 | 38979645900 | 53600 | 53600 | 53600 | 53500 | 4176 |
| 543 | 20240307 | 101600 | 38755854600 | 53600 | 53500 | 53600 | 53400 | 10837 |
| 544 | 20240307 | 101500 | 38175953200 | 53500 | 53500 | 53500 | 53400 | 4172 |
| 545 | 20240307 | 101400 | 37952854300 | 53500 | 53300 | 53500 | 53300 | 5323 |
| 546 | 20240307 | 101300 | 37668525000 | 53300 | 53400 | 53400 | 53300 | 2767 |
| 547 | 20240307 | 101200 | 37520867600 | 53300 | 53400 | 53500 | 53300 | 4537 |
| 548 | 20240307 | 101100 | 37278826400 | 53300 | 53600 | 53600 | 53300 | 8428 |
| 549 | 20240307 | 101000 | 36828044100 | 53500 | 53500 | 53600 | 53400 | 10377 |
| 550 | 20240307 | 100900 | 36272928400 | 53500 | 53500 | 53600 | 53400 | 7256 |
| 551 | 20240307 | 100800 | 35884591400 | 53400 | 53300 | 53500 | 53300 | 7875 |
| 552 | 20240307 | 100700 | 35463681300 | 53300 | 53400 | 53500 | 53200 | 16243 |
| 553 | 20240307 | 100600 | 34596989900 | 53400 | 53500 | 53500 | 53400 | 2770 |
| 554 | 20240307 | 100500 | 34448824900 | 53400 | 53500 | 53500 | 53400 | 6721 |
| 555 | 20240307 | 100400 | 34089317700 | 53400 | 53600 | 53600 | 53400 | 23363 |
| 556 | 20240307 | 100300 | 32838282700 | 53500 | 53600 | 53600 | 53500 | 8471 |
| 557 | 20240307 | 100200 | 32384338200 | 53600 | 53500 | 53600 | 53400 | 10160 |
| 558 | 20240307 | 100100 | 31840855300 | 53500 | 53500 | 53500 | 53400 | 5641 |
| 559 | 20240307 | 100000 | 31539100200 | 53500 | 53200 | 53500 | 53200 | 21614 |
| 560 | 20240307 | 095900 | 30384538800 | 53300 | 53300 | 53300 | 53200 | 2466 |
| 561 | 20240307 | 095800 | 30253144100 | 53200 | 53200 | 53300 | 53200 | 6074 |
| 562 | 20240307 | 095700 | 29929681900 | 53300 | 53300 | 53400 | 53200 | 8360 |
| 563 | 20240307 | 095600 | 29484160700 | 53300 | 53500 | 53500 | 53200 | 16766 |
| 564 | 20240307 | 095500 | 28588979400 | 53500 | 53600 | 53700 | 53400 | 35569 |
| 565 | 20240307 | 095400 | 26684178600 | 53500 | 53500 | 53600 | 53400 | 21422 |
| 566 | 20240307 | 095300 | 25538198400 | 53500 | 53400 | 53500 | 53300 | 18830 |
| 567 | 20240307 | 095200 | 24532364100 | 53400 | 53000 | 53400 | 53000 | 26897 |
| 568 | 20240307 | 095100 | 23100755500 | 53000 | 52900 | 53000 | 52900 | 28400 |
| 569 | 20240307 | 095000 | 21596002900 | 52900 | 52900 | 53000 | 52800 | 15842 |
| 570 | 20240307 | 094900 | 20758032100 | 52800 | 52800 | 52900 | 52800 | 4337 |
| 571 | 20240307 | 094800 | 20528710700 | 52800 | 52900 | 52900 | 52800 | 2478 |
| 572 | 20240307 | 094700 | 20397797300 | 52800 | 52900 | 52900 | 52700 | 7810 |
| 573 | 20240307 | 094600 | 19985103900 | 52900 | 52700 | 52900 | 52700 | 16298 |
| 574 | 20240307 | 094500 | 19124609400 | 52700 | 52600 | 52800 | 52600 | 18546 |
| 575 | 20240307 | 094400 | 18147460000 | 52600 | 52600 | 52700 | 52600 | 4988 |
| 576 | 20240307 | 094300 | 17884969100 | 52700 | 52500 | 52700 | 52500 | 11225 |
| 577 | 20240307 | 094200 | 17294424500 | 52600 | 52500 | 52600 | 52500 | 3085 |
| 578 | 20240307 | 094100 | 17132237900 | 52500 | 52500 | 52600 | 52500 | 950 |
| 579 | 20240307 | 094000 | 17082347400 | 52500 | 52500 | 52500 | 52400 | 3532 |
| 580 | 20240307 | 093900 | 16896992300 | 52500 | 52500 | 52500 | 52400 | 12321 |
| 581 | 20240307 | 093800 | 16250149200 | 52500 | 52500 | 52500 | 52400 | 1355 |
| 582 | 20240307 | 093700 | 16179061600 | 52400 | 52500 | 52500 | 52400 | 2280 |
| 583 | 20240307 | 093600 | 16059548000 | 52400 | 52400 | 52500 | 52300 | 2495 |
| 584 | 20240307 | 093500 | 15928842800 | 52400 | 52500 | 52500 | 52400 | 3347 |
| 585 | 20240307 | 093400 | 15753440000 | 52500 | 52300 | 52500 | 52200 | 3068 |
| 586 | 20240307 | 093300 | 15592807200 | 52200 | 52100 | 52300 | 52100 | 3393 |
| 587 | 20240307 | 093200 | 15415716900 | 52100 | 52100 | 52200 | 52100 | 905 |
| 588 | 20240307 | 093100 | 15368520700 | 52100 | 52000 | 52200 | 52000 | 2265 |
| 589 | 20240307 | 093000 | 15250492700 | 52100 | 52100 | 52100 | 52000 | 1556 |
| 590 | 20240307 | 092900 | 15169537900 | 52100 | 52100 | 52200 | 52000 | 11969 |
| 591 | 20240307 | 092800 | 14546690200 | 52100 | 52100 | 52200 | 52100 | 1460 |
| 592 | 20240307 | 092700 | 14470607400 | 52100 | 52300 | 52300 | 52100 | 2414 |
| 593 | 20240307 | 092600 | 14344634200 | 52200 | 52100 | 52200 | 52000 | 10737 |
| 594 | 20240307 | 092500 | 13785185500 | 52200 | 52200 | 52300 | 52100 | 4844 |
| 595 | 20240307 | 092400 | 13532525700 | 52200 | 52400 | 52400 | 52100 | 14859 |
| 596 | 20240307 | 092300 | 12756137800 | 52400 | 52400 | 52500 | 52300 | 4930 |
| 597 | 20240307 | 092200 | 12497854600 | 52300 | 52400 | 52400 | 52300 | 649 |
| 598 | 20240307 | 092100 | 12463886700 | 52400 | 52400 | 52600 | 52300 | 39042 |
| 599 | 20240307 | 092000 | 10418149800 | 52500 | 52500 | 52600 | 52400 | 6024 |
| 600 | 20240307 | 091900 | 10101922700 | 52500 | 52700 | 52700 | 52400 | 18404 |
| 601 | 20240307 | 091800 | 9134759400 | 52700 | 52700 | 52700 | 52600 | 5532 |
| 602 | 20240307 | 091700 | 8843334400 | 52700 | 52600 | 52700 | 52500 | 13699 |
| 603 | 20240307 | 091600 | 8122266300 | 52600 | 52500 | 52600 | 52400 | 25812 |
| 604 | 20240307 | 091500 | 6766639600 | 52500 | 52500 | 52500 | 52400 | 4935 |
| 605 | 20240307 | 091400 | 6507561800 | 52500 | 52400 | 52500 | 52400 | 1986 |
| 606 | 20240307 | 091300 | 6403330400 | 52400 | 52500 | 52500 | 52400 | 1363 |
| 607 | 20240307 | 091200 | 6331803300 | 52400 | 52200 | 52400 | 52200 | 18826 |
| 608 | 20240307 | 091100 | 5346622400 | 52200 | 52200 | 52300 | 52200 | 1103 |
| 609 | 20240307 | 091000 | 5288996400 | 52300 | 52200 | 52300 | 52100 | 2723 |
| 610 | 20240307 | 090900 | 5146817000 | 52300 | 52400 | 52400 | 52200 | 15120 |
| 611 | 20240307 | 090800 | 4356617300 | 52400 | 52400 | 52400 | 52300 | 1396 |
| 612 | 20240307 | 090700 | 4283519100 | 52300 | 52300 | 52400 | 52300 | 5548 |
| 613 | 20240307 | 090600 | 3992878200 | 52300 | 52400 | 52400 | 52300 | 1787 |
| 614 | 20240307 | 090500 | 3899379800 | 52400 | 52400 | 52400 | 52200 | 15694 |
| 615 | 20240307 | 090400 | 3077525700 | 52400 | 52400 | 52500 | 52300 | 9965 |
| 616 | 20240307 | 090300 | 2555378700 | 52300 | 52300 | 52400 | 52200 | 5350 |
| 617 | 20240307 | 090200 | 2275534100 | 52300 | 52400 | 52400 | 52300 | 8563 |
| 618 | 20240307 | 090100 | 1827206800 | 52400 | 52500 | 52600 | 52300 | 17722 |
| 619 | 20240307 | 090000 | 897572700 | 52500 | 52200 | 52500 | 52200 | 17143 |