34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 193200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 3 | 20240307 | 193100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20240307 | 193000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20240307 | 192900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20240307 | 192800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20240307 | 192700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20240307 | 192600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20240307 | 192500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20240307 | 192400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20240307 | 192300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20240307 | 192200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20240307 | 192100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20240307 | 192000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20240307 | 191900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20240307 | 191800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20240307 | 191700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20240307 | 191600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20240307 | 191500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20240307 | 191400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20240307 | 191300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20240307 | 191200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20240307 | 191100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20240307 | 191000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20240307 | 190900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20240307 | 190800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20240307 | 190700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20240307 | 190600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20240307 | 190500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20240307 | 190400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20240307 | 190300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20240307 | 190200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 33 | 20240307 | 190100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20240307 | 190000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20240307 | 185900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20240307 | 185800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20240307 | 185700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20240307 | 185600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20240307 | 185500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20240307 | 185400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20240307 | 185300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20240307 | 185200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20240307 | 185100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20240307 | 185000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20240307 | 184900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20240307 | 184800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20240307 | 184700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20240307 | 184600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20240307 | 184500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20240307 | 184400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20240307 | 184300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20240307 | 184200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20240307 | 184100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20240307 | 184000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20240307 | 183900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20240307 | 183800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20240307 | 183700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20240307 | 183600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20240307 | 183500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20240307 | 183400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20240307 | 183300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20240307 | 183200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 63 | 20240307 | 183100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20240307 | 183000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20240307 | 182900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20240307 | 182800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20240307 | 182700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20240307 | 182600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20240307 | 182500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20240307 | 182400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20240307 | 182300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20240307 | 182200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20240307 | 182100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20240307 | 182000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20240307 | 181900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20240307 | 181800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20240307 | 181700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20240307 | 181600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20240307 | 181500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20240307 | 181400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20240307 | 181300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20240307 | 181200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20240307 | 181100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20240307 | 181000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20240307 | 180900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20240307 | 180800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20240307 | 180700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20240307 | 180600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20240307 | 180500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20240307 | 180400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20240307 | 180300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20240307 | 180200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 93 | 20240307 | 180100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20240307 | 180000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20240307 | 175900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20240307 | 175800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20240307 | 175700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20240307 | 175600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20240307 | 175500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20240307 | 175400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20240307 | 175300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20240307 | 175200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20240307 | 175100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20240307 | 175000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20240307 | 174900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20240307 | 174800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20240307 | 174700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20240307 | 174600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20240307 | 174500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20240307 | 174400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20240307 | 174300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20240307 | 174200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20240307 | 174100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20240307 | 174000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20240307 | 173900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20240307 | 173800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20240307 | 173700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20240307 | 173600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20240307 | 173500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20240307 | 173400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20240307 | 173300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20240307 | 173200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 123 | 20240307 | 173100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20240307 | 173000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20240307 | 172900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20240307 | 172800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20240307 | 172700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20240307 | 172600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20240307 | 172500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20240307 | 172400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20240307 | 172300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20240307 | 172200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20240307 | 172100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20240307 | 172000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20240307 | 171900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20240307 | 171800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20240307 | 171700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20240307 | 171600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20240307 | 171500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20240307 | 171400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20240307 | 171300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20240307 | 171200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20240307 | 171100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20240307 | 171000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20240307 | 170900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20240307 | 170800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20240307 | 170700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20240307 | 170600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20240307 | 170500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20240307 | 170400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20240307 | 170300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20240307 | 170200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 153 | 20240307 | 170100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20240307 | 170000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20240307 | 165900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20240307 | 165800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20240307 | 165700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20240307 | 165600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20240307 | 165500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20240307 | 165400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20240307 | 165300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20240307 | 165200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20240307 | 165100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20240307 | 165000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20240307 | 164900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20240307 | 164800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20240307 | 164700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20240307 | 164600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20240307 | 164500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20240307 | 164400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20240307 | 164300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20240307 | 164200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20240307 | 164100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20240307 | 164000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20240307 | 163900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20240307 | 163800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20240307 | 163700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20240307 | 163600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20240307 | 163500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20240307 | 163400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20240307 | 163300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20240307 | 163200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 183 | 20240307 | 163100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20240307 | 163000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20240307 | 162900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20240307 | 162800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20240307 | 162700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20240307 | 162600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20240307 | 162500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20240307 | 162400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20240307 | 162300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20240307 | 162200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20240307 | 162100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20240307 | 162000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20240307 | 161900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20240307 | 161800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20240307 | 161700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20240307 | 161600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20240307 | 161500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20240307 | 161400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20240307 | 161300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20240307 | 161200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20240307 | 161100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20240307 | 161000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20240307 | 160900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20240307 | 160800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20240307 | 160700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20240307 | 160600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20240307 | 160500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20240307 | 160400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20240307 | 160300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20240307 | 160200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 213 | 20240307 | 160100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20240307 | 160000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20240307 | 155900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20240307 | 155800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20240307 | 155700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20240307 | 155600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20240307 | 155500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20240307 | 155400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20240307 | 155300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20240307 | 155200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20240307 | 155100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20240307 | 155000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20240307 | 154900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20240307 | 154800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20240307 | 154700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20240307 | 154600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20240307 | 154500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20240307 | 154400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20240307 | 154300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20240307 | 154200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 233 | 20240307 | 154100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 234 | 20240307 | 154000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 235 | 20240307 | 153900 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 236 | 20240307 | 153800 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 237 | 20240307 | 153700 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 238 | 20240307 | 153600 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 239 | 20240307 | 153500 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 240 | 20240307 | 153400 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 241 | 20240307 | 153300 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 242 | 20240307 | 153200 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 243 | 20240307 | 153100 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 0 |
| 244 | 20240307 | 153000 | 7245067000 | 69800 | 69800 | 69800 | 69800 | 1454 |
| 245 | 20240307 | 152900 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 246 | 20240307 | 152800 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 247 | 20240307 | 152700 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 248 | 20240307 | 152600 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 249 | 20240307 | 152500 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 250 | 20240307 | 152400 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 251 | 20240307 | 152300 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 252 | 20240307 | 152200 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 253 | 20240307 | 152100 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 254 | 20240307 | 152000 | 7143577800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 255 | 20240307 | 151900 | 7143577800 | 70100 | 69900 | 70100 | 69800 | 144 |
| 256 | 20240307 | 151800 | 7133508500 | 70100 | 69900 | 70100 | 69900 | 129 |
| 257 | 20240307 | 151700 | 7124489400 | 69900 | 69900 | 69900 | 69700 | 147 |
| 258 | 20240307 | 151600 | 7114216800 | 69800 | 69800 | 69900 | 69800 | 146 |
| 259 | 20240307 | 151500 | 7104016500 | 69800 | 70000 | 70000 | 69800 | 270 |
| 260 | 20240307 | 151400 | 7085139400 | 69800 | 69900 | 70000 | 69800 | 168 |
| 261 | 20240307 | 151300 | 7073393700 | 69900 | 69700 | 69900 | 69700 | 155 |
| 262 | 20240307 | 151200 | 7062574700 | 69700 | 69800 | 69900 | 69700 | 283 |
| 263 | 20240307 | 151100 | 7042829600 | 69800 | 69900 | 69900 | 69800 | 402 |
| 264 | 20240307 | 151000 | 7014769900 | 69900 | 69800 | 70000 | 69800 | 289 |
| 265 | 20240307 | 150900 | 6994571000 | 69800 | 69800 | 69900 | 69800 | 236 |
| 266 | 20240307 | 150800 | 6978079100 | 69800 | 70000 | 70000 | 69800 | 280 |
| 267 | 20240307 | 150700 | 6958497500 | 69700 | 70000 | 70000 | 69700 | 335 |
| 268 | 20240307 | 150600 | 6935108000 | 70000 | 69800 | 70000 | 69800 | 303 |
| 269 | 20240307 | 150500 | 6913920700 | 69800 | 69800 | 69900 | 69800 | 257 |
| 270 | 20240307 | 150400 | 6895960000 | 69900 | 69800 | 69900 | 69800 | 241 |
| 271 | 20240307 | 150300 | 6879117300 | 69800 | 69900 | 69900 | 69800 | 247 |
| 272 | 20240307 | 150200 | 6861857400 | 69900 | 69800 | 69900 | 69800 | 208 |
| 273 | 20240307 | 150100 | 6847329100 | 69900 | 69900 | 70000 | 69800 | 296 |
| 274 | 20240307 | 150000 | 6826630900 | 69900 | 69900 | 70000 | 69800 | 350 |
| 275 | 20240307 | 145900 | 6802150900 | 69900 | 69900 | 70000 | 69900 | 527 |
| 276 | 20240307 | 145800 | 6765287600 | 69900 | 70000 | 70000 | 69800 | 456 |
| 277 | 20240307 | 145700 | 6733379700 | 70000 | 70000 | 70100 | 69900 | 426 |
| 278 | 20240307 | 145600 | 6703545500 | 70000 | 70000 | 70200 | 69900 | 494 |
| 279 | 20240307 | 145500 | 6668946000 | 70000 | 70200 | 70200 | 70000 | 728 |
| 280 | 20240307 | 145400 | 6617856800 | 70200 | 69800 | 70300 | 69800 | 337 |
| 281 | 20240307 | 145300 | 6594223200 | 69900 | 70000 | 70200 | 69900 | 917 |
| 282 | 20240307 | 145200 | 6530015800 | 70000 | 70000 | 70100 | 70000 | 587 |
| 283 | 20240307 | 145100 | 6488886000 | 70100 | 70100 | 70100 | 70000 | 432 |
| 284 | 20240307 | 145000 | 6458605400 | 70100 | 70100 | 70100 | 70000 | 550 |
| 285 | 20240307 | 144900 | 6420066200 | 70100 | 70100 | 70200 | 70000 | 748 |
| 286 | 20240307 | 144800 | 6367603500 | 70100 | 70100 | 70100 | 69900 | 556 |
| 287 | 20240307 | 144700 | 6328646700 | 70100 | 70100 | 70100 | 70000 | 459 |
| 288 | 20240307 | 144600 | 6296475300 | 70100 | 70200 | 70200 | 70100 | 485 |
| 289 | 20240307 | 144500 | 6262446400 | 70200 | 70100 | 70300 | 70000 | 458 |
| 290 | 20240307 | 144400 | 6230278000 | 70100 | 70300 | 70300 | 70000 | 451 |
| 291 | 20240307 | 144300 | 6198580000 | 70300 | 70200 | 70300 | 70200 | 706 |
| 292 | 20240307 | 144200 | 6148971200 | 70200 | 70100 | 70200 | 70100 | 518 |
| 293 | 20240307 | 144100 | 6112636100 | 70100 | 70300 | 70300 | 70100 | 532 |
| 294 | 20240307 | 144000 | 6075258100 | 70300 | 70200 | 70300 | 70100 | 498 |
| 295 | 20240307 | 143900 | 6040297600 | 70200 | 70100 | 70200 | 70100 | 489 |
| 296 | 20240307 | 143800 | 6005993700 | 70200 | 70100 | 70200 | 70100 | 502 |
| 297 | 20240307 | 143700 | 5970755500 | 70100 | 70200 | 70200 | 70100 | 553 |
| 298 | 20240307 | 143600 | 5931949200 | 70200 | 70100 | 70200 | 70100 | 427 |
| 299 | 20240307 | 143500 | 5901987400 | 70100 | 70000 | 70200 | 70000 | 613 |
| 300 | 20240307 | 143400 | 5858976800 | 70000 | 70200 | 70200 | 70000 | 345 |
| 301 | 20240307 | 143300 | 5834779000 | 70200 | 70100 | 70200 | 70000 | 532 |
| 302 | 20240307 | 143200 | 5797457100 | 70100 | 70100 | 70100 | 70000 | 467 |
| 303 | 20240307 | 143100 | 5764733200 | 70000 | 70200 | 70200 | 70000 | 737 |
| 304 | 20240307 | 143000 | 5713032700 | 70200 | 70100 | 70200 | 70100 | 453 |
| 305 | 20240307 | 142900 | 5681270900 | 70100 | 70000 | 70100 | 70000 | 412 |
| 306 | 20240307 | 142800 | 5652395400 | 70000 | 70200 | 70200 | 70000 | 607 |
| 307 | 20240307 | 142700 | 5609869600 | 70200 | 70000 | 70200 | 70000 | 375 |
| 308 | 20240307 | 142600 | 5583589100 | 70100 | 69900 | 70100 | 69900 | 448 |
| 309 | 20240307 | 142500 | 5552202200 | 70000 | 70100 | 70200 | 70000 | 428 |
| 310 | 20240307 | 142400 | 5522206400 | 70200 | 70100 | 70200 | 70100 | 371 |
| 311 | 20240307 | 142300 | 5496168400 | 70100 | 70000 | 70100 | 70000 | 228 |
| 312 | 20240307 | 142200 | 5480186700 | 70100 | 70100 | 70200 | 70100 | 272 |
| 313 | 20240307 | 142100 | 5461115700 | 70100 | 70100 | 70200 | 70000 | 382 |
| 314 | 20240307 | 142000 | 5434311600 | 70200 | 70100 | 70200 | 70100 | 567 |
| 315 | 20240307 | 141900 | 5394516900 | 70100 | 70200 | 70200 | 70100 | 204 |
| 316 | 20240307 | 141800 | 5380199700 | 70100 | 70200 | 70300 | 70100 | 279 |
| 317 | 20240307 | 141700 | 5360614400 | 70200 | 70100 | 70200 | 70100 | 309 |
| 318 | 20240307 | 141600 | 5338923400 | 70200 | 70100 | 70200 | 70100 | 328 |
| 319 | 20240307 | 141500 | 5315911600 | 70100 | 70100 | 70200 | 70100 | 577 |
| 320 | 20240307 | 141400 | 5275416600 | 70200 | 70200 | 70200 | 70100 | 331 |
| 321 | 20240307 | 141300 | 5252188100 | 70200 | 70200 | 70200 | 70100 | 79 |
| 322 | 20240307 | 141200 | 5246647200 | 70100 | 70200 | 70200 | 70100 | 330 |
| 323 | 20240307 | 141100 | 5223481600 | 70300 | 70200 | 70300 | 70200 | 310 |
| 324 | 20240307 | 141000 | 5201716100 | 70200 | 70200 | 70200 | 70200 | 262 |
| 325 | 20240307 | 140900 | 5183323700 | 70200 | 70200 | 70300 | 70200 | 591 |
| 326 | 20240307 | 140800 | 5141802300 | 70300 | 70200 | 70300 | 70200 | 242 |
| 327 | 20240307 | 140700 | 5124789900 | 70200 | 70200 | 70300 | 70200 | 282 |
| 328 | 20240307 | 140600 | 5104993400 | 70200 | 70200 | 70200 | 70200 | 301 |
| 329 | 20240307 | 140500 | 5083863200 | 70300 | 70100 | 70300 | 70100 | 448 |
| 330 | 20240307 | 140400 | 5052383100 | 70100 | 70200 | 70300 | 70100 | 326 |
| 331 | 20240307 | 140300 | 5029486600 | 70200 | 70200 | 70200 | 70100 | 402 |
| 332 | 20240307 | 140200 | 5001267000 | 70200 | 70200 | 70200 | 70200 | 417 |
| 333 | 20240307 | 140100 | 4971993600 | 70200 | 70100 | 70200 | 70100 | 401 |
| 334 | 20240307 | 140000 | 4943846500 | 70200 | 70000 | 70200 | 70000 | 64 |
| 335 | 20240307 | 135900 | 4939359700 | 70100 | 70000 | 70200 | 69900 | 449 |
| 336 | 20240307 | 135800 | 4907886000 | 70200 | 70200 | 70200 | 69900 | 531 |
| 337 | 20240307 | 135700 | 4870624500 | 70200 | 70000 | 70200 | 69900 | 340 |
| 338 | 20240307 | 135600 | 4846777500 | 70000 | 70100 | 70200 | 70000 | 399 |
| 339 | 20240307 | 135500 | 4818817600 | 70200 | 70000 | 70200 | 70000 | 406 |
| 340 | 20240307 | 135400 | 4790332900 | 70100 | 70100 | 70200 | 69900 | 250 |
| 341 | 20240307 | 135300 | 4772805800 | 70100 | 70000 | 70100 | 69900 | 374 |
| 342 | 20240307 | 135200 | 4746626100 | 70000 | 70200 | 70200 | 70000 | 664 |
| 343 | 20240307 | 135100 | 4700057300 | 70100 | 70100 | 70100 | 70100 | 288 |
| 344 | 20240307 | 135000 | 4679868500 | 70000 | 70100 | 70100 | 70000 | 287 |
| 345 | 20240307 | 134900 | 4659755800 | 70100 | 70100 | 70200 | 69900 | 195 |
| 346 | 20240307 | 134800 | 4646084800 | 70200 | 70100 | 70200 | 70000 | 313 |
| 347 | 20240307 | 134700 | 4624125000 | 70100 | 70100 | 70100 | 70000 | 414 |
| 348 | 20240307 | 134600 | 4595109800 | 70100 | 70100 | 70100 | 70000 | 437 |
| 349 | 20240307 | 134500 | 4564480500 | 70000 | 70100 | 70200 | 70000 | 322 |
| 350 | 20240307 | 134400 | 4541897400 | 70000 | 70100 | 70100 | 70000 | 311 |
| 351 | 20240307 | 134300 | 4520100500 | 70000 | 70200 | 70200 | 69800 | 399 |
| 352 | 20240307 | 134200 | 4492141400 | 70200 | 70100 | 70200 | 70000 | 401 |
| 353 | 20240307 | 134100 | 4464007400 | 70000 | 70200 | 70200 | 69800 | 236 |
| 354 | 20240307 | 134000 | 4447458200 | 70000 | 70000 | 70100 | 69900 | 470 |
| 355 | 20240307 | 133900 | 4414529300 | 70100 | 70100 | 70200 | 70000 | 315 |
| 356 | 20240307 | 133800 | 4392464200 | 70200 | 70000 | 70200 | 70000 | 244 |
| 357 | 20240307 | 133700 | 4375348100 | 69900 | 70000 | 70100 | 69900 | 316 |
| 358 | 20240307 | 133600 | 4353220500 | 70100 | 70000 | 70100 | 70000 | 424 |
| 359 | 20240307 | 133500 | 4323509100 | 70100 | 70100 | 70100 | 70000 | 523 |
| 360 | 20240307 | 133400 | 4286853700 | 70000 | 70000 | 70100 | 70000 | 202 |
| 361 | 20240307 | 133300 | 4272706300 | 70100 | 70200 | 70200 | 70000 | 1027 |
| 362 | 20240307 | 133200 | 4200699200 | 70200 | 70200 | 70300 | 70100 | 288 |
| 363 | 20240307 | 133100 | 4180482500 | 70200 | 70200 | 70300 | 70100 | 309 |
| 364 | 20240307 | 133000 | 4158782800 | 70000 | 70000 | 70200 | 70000 | 456 |
| 365 | 20240307 | 132900 | 4126808000 | 69900 | 70000 | 70000 | 69800 | 376 |
| 366 | 20240307 | 132800 | 4100495400 | 70000 | 69900 | 70300 | 69900 | 262 |
| 367 | 20240307 | 132700 | 4082099700 | 69900 | 70200 | 70200 | 69900 | 433 |
| 368 | 20240307 | 132600 | 4051731300 | 70100 | 70000 | 70200 | 70000 | 518 |
| 369 | 20240307 | 132500 | 4015425300 | 70000 | 70300 | 70300 | 70000 | 218 |
| 370 | 20240307 | 132400 | 4000143700 | 70300 | 70400 | 70400 | 70100 | 549 |
| 371 | 20240307 | 132300 | 3961546200 | 70400 | 70400 | 70400 | 70200 | 296 |
| 372 | 20240307 | 132200 | 3940713900 | 70200 | 70400 | 70400 | 70200 | 359 |
| 373 | 20240307 | 132100 | 3915454800 | 70300 | 70300 | 70300 | 70300 | 337 |
| 374 | 20240307 | 132000 | 3891763700 | 70400 | 70300 | 70400 | 70200 | 246 |
| 375 | 20240307 | 131900 | 3874453700 | 70300 | 70400 | 70400 | 70300 | 450 |
| 376 | 20240307 | 131800 | 3842799700 | 70400 | 70400 | 70400 | 70200 | 418 |
| 377 | 20240307 | 131700 | 3813388900 | 70300 | 70400 | 70500 | 70300 | 400 |
| 378 | 20240307 | 131600 | 3785227000 | 70500 | 70400 | 70500 | 70300 | 285 |
| 379 | 20240307 | 131500 | 3765149800 | 70400 | 70400 | 70500 | 70400 | 414 |
| 380 | 20240307 | 131400 | 3736002700 | 70500 | 70500 | 70500 | 70500 | 258 |
| 381 | 20240307 | 131300 | 3717813700 | 70500 | 70400 | 70500 | 70400 | 421 |
| 382 | 20240307 | 131200 | 3688147400 | 70400 | 70600 | 70600 | 70300 | 613 |
| 383 | 20240307 | 131100 | 3644970900 | 70400 | 70600 | 70600 | 70300 | 939 |
| 384 | 20240307 | 131000 | 3578814200 | 70600 | 70600 | 70600 | 70500 | 402 |
| 385 | 20240307 | 130900 | 3550441100 | 70600 | 70500 | 70600 | 70500 | 527 |
| 386 | 20240307 | 130800 | 3513268700 | 70500 | 70600 | 70600 | 70500 | 326 |
| 387 | 20240307 | 130700 | 3490271000 | 70600 | 70500 | 70600 | 70400 | 1796 |
| 388 | 20240307 | 130600 | 3363641400 | 70400 | 70400 | 70500 | 70400 | 445 |
| 389 | 20240307 | 130500 | 3332307100 | 70400 | 70400 | 70400 | 70300 | 949 |
| 390 | 20240307 | 130400 | 3265499500 | 70500 | 70300 | 70500 | 70300 | 582 |
| 391 | 20240307 | 130300 | 3224527900 | 70300 | 70200 | 70300 | 70200 | 365 |
| 392 | 20240307 | 130200 | 3198868900 | 70200 | 70000 | 70200 | 70000 | 2197 |
| 393 | 20240307 | 130100 | 3044789300 | 70100 | 70100 | 70100 | 69900 | 624 |
| 394 | 20240307 | 130000 | 3001073300 | 70100 | 69900 | 70100 | 69900 | 2300 |
| 395 | 20240307 | 125900 | 2840110500 | 69900 | 69800 | 70000 | 69800 | 553 |
| 396 | 20240307 | 125800 | 2801469300 | 69800 | 69700 | 69800 | 69700 | 88 |
| 397 | 20240307 | 125700 | 2795334700 | 69800 | 69700 | 69800 | 69700 | 334 |
| 398 | 20240307 | 125600 | 2772026400 | 69700 | 69700 | 69700 | 69700 | 509 |
| 399 | 20240307 | 125500 | 2736549100 | 69700 | 69600 | 69700 | 69600 | 172 |
| 400 | 20240307 | 125400 | 2724569700 | 69500 | 69700 | 69700 | 69500 | 397 |
| 401 | 20240307 | 125300 | 2696933100 | 69700 | 69600 | 69700 | 69500 | 227 |
| 402 | 20240307 | 125200 | 2681130500 | 69600 | 69700 | 69800 | 69600 | 344 |
| 403 | 20240307 | 125100 | 2657164300 | 69800 | 69700 | 69800 | 69700 | 66 |
| 404 | 20240307 | 125000 | 2652563900 | 69700 | 69700 | 69700 | 69600 | 266 |
| 405 | 20240307 | 124900 | 2634023800 | 69700 | 69600 | 69700 | 69600 | 99 |
| 406 | 20240307 | 124800 | 2627127400 | 69600 | 69700 | 69700 | 69600 | 154 |
| 407 | 20240307 | 124700 | 2616408800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 408 | 20240307 | 124600 | 2616408800 | 69500 | 69500 | 69500 | 69500 | 117 |
| 409 | 20240307 | 124500 | 2608277300 | 69400 | 69600 | 69600 | 69400 | 374 |
| 410 | 20240307 | 124400 | 2582271800 | 69600 | 69600 | 69600 | 69600 | 1 |
| 411 | 20240307 | 124300 | 2582202200 | 69500 | 69500 | 69500 | 69500 | 176 |
| 412 | 20240307 | 124200 | 2569970200 | 69500 | 69500 | 69500 | 69500 | 327 |
| 413 | 20240307 | 124100 | 2547243700 | 69500 | 69400 | 69500 | 69400 | 3 |
| 414 | 20240307 | 124000 | 2547035400 | 69500 | 69600 | 69600 | 69500 | 114 |
| 415 | 20240307 | 123900 | 2539103300 | 69400 | 69400 | 69500 | 69400 | 285 |
| 416 | 20240307 | 123800 | 2519308600 | 69500 | 69400 | 69500 | 69400 | 264 |
| 417 | 20240307 | 123700 | 2500982100 | 69400 | 69400 | 69400 | 69400 | 294 |
| 418 | 20240307 | 123600 | 2480578500 | 69400 | 69300 | 69400 | 69300 | 46 |
| 419 | 20240307 | 123500 | 2477388500 | 69300 | 69300 | 69300 | 69300 | 44 |
| 420 | 20240307 | 123400 | 2474339300 | 69300 | 69400 | 69400 | 69300 | 50 |
| 421 | 20240307 | 123300 | 2470873400 | 69500 | 69500 | 69500 | 69500 | 3 |
| 422 | 20240307 | 123200 | 2470664900 | 69400 | 69400 | 69400 | 69400 | 108 |
| 423 | 20240307 | 123100 | 2463169700 | 69300 | 69400 | 69400 | 69300 | 26 |
| 424 | 20240307 | 123000 | 2461366900 | 69400 | 69400 | 69400 | 69400 | 10 |
| 425 | 20240307 | 122900 | 2460672900 | 69400 | 69300 | 69400 | 69300 | 106 |
| 426 | 20240307 | 122800 | 2453320700 | 69400 | 69300 | 69400 | 69300 | 95 |
| 427 | 20240307 | 122700 | 2446728600 | 69400 | 69200 | 69400 | 69200 | 2 |
| 428 | 20240307 | 122600 | 2446590000 | 69300 | 69300 | 69300 | 69300 | 128 |
| 429 | 20240307 | 122500 | 2437719600 | 69300 | 69400 | 69400 | 69300 | 91 |
| 430 | 20240307 | 122400 | 2431405000 | 69400 | 69300 | 69400 | 69300 | 80 |
| 431 | 20240307 | 122300 | 2425856400 | 69200 | 69200 | 69200 | 69200 | 1 |
| 432 | 20240307 | 122200 | 2425787200 | 69300 | 69300 | 69400 | 69300 | 19 |
| 433 | 20240307 | 122100 | 2424470300 | 69400 | 69300 | 69400 | 69300 | 117 |
| 434 | 20240307 | 122000 | 2416354100 | 69200 | 69200 | 69300 | 69200 | 15 |
| 435 | 20240307 | 121900 | 2415315300 | 69300 | 69300 | 69400 | 69300 | 70 |
| 436 | 20240307 | 121800 | 2410458300 | 69300 | 69300 | 69400 | 69300 | 144 |
| 437 | 20240307 | 121700 | 2400471000 | 69300 | 69300 | 69300 | 69300 | 33 |
| 438 | 20240307 | 121600 | 2398184100 | 69200 | 69400 | 69400 | 69200 | 455 |
| 439 | 20240307 | 121500 | 2366638500 | 69400 | 69500 | 69500 | 69400 | 173 |
| 440 | 20240307 | 121400 | 2354623200 | 69600 | 69700 | 69700 | 69600 | 158 |
| 441 | 20240307 | 121300 | 2343611300 | 69500 | 69500 | 69700 | 69500 | 37 |
| 442 | 20240307 | 121200 | 2341039400 | 69500 | 69700 | 69700 | 69500 | 42 |
| 443 | 20240307 | 121100 | 2338116200 | 69600 | 69600 | 69600 | 69600 | 139 |
| 444 | 20240307 | 121000 | 2328441800 | 69600 | 69500 | 69600 | 69500 | 37 |
| 445 | 20240307 | 120900 | 2325870100 | 69600 | 69600 | 69600 | 69600 | 73 |
| 446 | 20240307 | 120800 | 2320789300 | 69700 | 69700 | 69700 | 69700 | 252 |
| 447 | 20240307 | 120700 | 2303224900 | 69700 | 69600 | 69700 | 69600 | 118 |
| 448 | 20240307 | 120600 | 2295008700 | 69600 | 69500 | 69600 | 69500 | 3 |
| 449 | 20240307 | 120500 | 2294800000 | 69500 | 69600 | 69600 | 69500 | 3 |
| 450 | 20240307 | 120400 | 2294591300 | 69600 | 69700 | 69700 | 69600 | 74 |
| 451 | 20240307 | 120300 | 2289437000 | 69700 | 69500 | 69700 | 69500 | 95 |
| 452 | 20240307 | 120200 | 2282815700 | 69700 | 69700 | 69700 | 69500 | 18 |
| 453 | 20240307 | 120100 | 2281564100 | 69500 | 69500 | 69500 | 69500 | 3 |
| 454 | 20240307 | 120000 | 2281355600 | 69500 | 69600 | 69600 | 69500 | 158 |
| 455 | 20240307 | 115900 | 2270362200 | 69500 | 69600 | 69600 | 69500 | 4 |
| 456 | 20240307 | 115800 | 2270084000 | 69400 | 69400 | 69400 | 69400 | 267 |
| 457 | 20240307 | 115700 | 2251554200 | 69400 | 69400 | 69400 | 69400 | 55 |
| 458 | 20240307 | 115600 | 2247737200 | 69400 | 69400 | 69400 | 69300 | 89 |
| 459 | 20240307 | 115500 | 2241560700 | 69400 | 69400 | 69400 | 69400 | 13 |
| 460 | 20240307 | 115400 | 2240658500 | 69600 | 69500 | 69600 | 69500 | 13 |
| 461 | 20240307 | 115300 | 2239753900 | 69600 | 69500 | 69600 | 69500 | 144 |
| 462 | 20240307 | 115200 | 2229733700 | 69500 | 69500 | 69500 | 69500 | 1 |
| 463 | 20240307 | 115100 | 2229664200 | 69500 | 69500 | 69500 | 69500 | 37 |
| 464 | 20240307 | 115000 | 2227092700 | 69500 | 69600 | 69600 | 69500 | 58 |
| 465 | 20240307 | 114900 | 2223056700 | 69600 | 69600 | 69600 | 69600 | 81 |
| 466 | 20240307 | 114800 | 2217419100 | 69600 | 69600 | 69600 | 69600 | 0 |
| 467 | 20240307 | 114700 | 2217419100 | 69600 | 69400 | 69600 | 69400 | 36 |
| 468 | 20240307 | 114600 | 2214913700 | 69600 | 69400 | 69600 | 69300 | 162 |
| 469 | 20240307 | 114500 | 2203662400 | 69400 | 69400 | 69400 | 69400 | 0 |
| 470 | 20240307 | 114400 | 2203662400 | 69400 | 69400 | 69400 | 69400 | 3 |
| 471 | 20240307 | 114300 | 2203454200 | 69500 | 69400 | 69500 | 69400 | 51 |
| 472 | 20240307 | 114200 | 2199910500 | 69400 | 69400 | 69400 | 69300 | 95 |
| 473 | 20240307 | 114100 | 2193318700 | 69400 | 69400 | 69400 | 69400 | 3 |
| 474 | 20240307 | 114000 | 2193110500 | 69400 | 69400 | 69400 | 69400 | 42 |
| 475 | 20240307 | 113900 | 2190195700 | 69300 | 69300 | 69600 | 69300 | 76 |
| 476 | 20240307 | 113800 | 2184922400 | 69600 | 69600 | 69600 | 69600 | 81 |
| 477 | 20240307 | 113700 | 2179284800 | 69600 | 69400 | 69600 | 69300 | 481 |
| 478 | 20240307 | 113600 | 2145908100 | 69400 | 69500 | 69500 | 69400 | 59 |
| 479 | 20240307 | 113500 | 2141807700 | 69500 | 69400 | 69500 | 69400 | 83 |
| 480 | 20240307 | 113400 | 2136039300 | 69500 | 69500 | 69500 | 69500 | 6 |
| 481 | 20240307 | 113300 | 2135622300 | 69400 | 69400 | 69400 | 69400 | 106 |
| 482 | 20240307 | 113200 | 2128265900 | 69300 | 69300 | 69300 | 69300 | 36 |
| 483 | 20240307 | 113100 | 2125771100 | 69500 | 69400 | 69500 | 69400 | 274 |
| 484 | 20240307 | 113000 | 2106747300 | 69500 | 69500 | 69500 | 69500 | 14 |
| 485 | 20240307 | 112900 | 2105774300 | 69600 | 69600 | 69600 | 69600 | 110 |
| 486 | 20240307 | 112800 | 2098118300 | 69600 | 69400 | 69600 | 69400 | 95 |
| 487 | 20240307 | 112700 | 2091507500 | 69400 | 69600 | 69600 | 69400 | 43 |
| 488 | 20240307 | 112600 | 2088522500 | 69400 | 69500 | 69600 | 69400 | 100 |
| 489 | 20240307 | 112500 | 2081574600 | 69400 | 69400 | 69500 | 69400 | 11 |
| 490 | 20240307 | 112400 | 2080810500 | 69400 | 69400 | 69400 | 69400 | 84 |
| 491 | 20240307 | 112300 | 2074980900 | 69300 | 69300 | 69300 | 69300 | 2 |
| 492 | 20240307 | 112200 | 2074842300 | 69300 | 69400 | 69400 | 69300 | 96 |
| 493 | 20240307 | 112100 | 2068189300 | 69300 | 69200 | 69300 | 69200 | 53 |
| 494 | 20240307 | 112000 | 2064516600 | 69300 | 69300 | 69300 | 69300 | 18 |
| 495 | 20240307 | 111900 | 2063269200 | 69400 | 69400 | 69400 | 69200 | 147 |
| 496 | 20240307 | 111800 | 2053078000 | 69200 | 69300 | 69400 | 69200 | 109 |
| 497 | 20240307 | 111700 | 2045529300 | 69400 | 69400 | 69400 | 69400 | 81 |
| 498 | 20240307 | 111600 | 2039907900 | 69400 | 69400 | 69400 | 69300 | 83 |
| 499 | 20240307 | 111500 | 2034151500 | 69400 | 69300 | 69400 | 69300 | 29 |
| 500 | 20240307 | 111400 | 2032141000 | 69400 | 69300 | 69400 | 69300 | 9 |
| 501 | 20240307 | 111300 | 2031517200 | 69300 | 69200 | 69300 | 69200 | 48 |
| 502 | 20240307 | 111200 | 2028194200 | 69300 | 69300 | 69300 | 69300 | 41 |
| 503 | 20240307 | 111100 | 2025352900 | 69300 | 69300 | 69300 | 69300 | 4 |
| 504 | 20240307 | 111000 | 2025075700 | 69400 | 69400 | 69400 | 69300 | 123 |
| 505 | 20240307 | 110900 | 2016543400 | 69300 | 69300 | 69300 | 69200 | 77 |
| 506 | 20240307 | 110800 | 2011207700 | 69300 | 69300 | 69300 | 69300 | 43 |
| 507 | 20240307 | 110700 | 2008227800 | 69300 | 69400 | 69400 | 69300 | 55 |
| 508 | 20240307 | 110600 | 2004416100 | 69300 | 69300 | 69300 | 69300 | 28 |
| 509 | 20240307 | 110500 | 2002475700 | 69300 | 69400 | 69600 | 69300 | 148 |
| 510 | 20240307 | 110400 | 1992205400 | 69400 | 69400 | 69600 | 69400 | 5 |
| 511 | 20240307 | 110300 | 1991858000 | 69400 | 69400 | 69600 | 69400 | 138 |
| 512 | 20240307 | 110200 | 1982264600 | 69400 | 69400 | 69400 | 69300 | 23 |
| 513 | 20240307 | 110100 | 1980668500 | 69400 | 69400 | 69400 | 69400 | 20 |
| 514 | 20240307 | 110000 | 1979280500 | 69400 | 69400 | 69400 | 69400 | 16 |
| 515 | 20240307 | 105900 | 1978170100 | 69400 | 69500 | 69500 | 69400 | 287 |
| 516 | 20240307 | 105800 | 1958237200 | 69500 | 69400 | 69500 | 69400 | 73 |
| 517 | 20240307 | 105700 | 1953166600 | 69400 | 69400 | 69400 | 69400 | 6 |
| 518 | 20240307 | 105600 | 1952750200 | 69500 | 69500 | 69500 | 69500 | 85 |
| 519 | 20240307 | 105500 | 1946842700 | 69500 | 69300 | 69500 | 69300 | 43 |
| 520 | 20240307 | 105400 | 1943854600 | 69300 | 69300 | 69300 | 69300 | 112 |
| 521 | 20240307 | 105300 | 1936093000 | 69500 | 69500 | 69500 | 69500 | 2 |
| 522 | 20240307 | 105200 | 1935954000 | 69300 | 69500 | 69500 | 69300 | 103 |
| 523 | 20240307 | 105100 | 1928799000 | 69500 | 69300 | 69500 | 69300 | 117 |
| 524 | 20240307 | 105000 | 1920680100 | 69300 | 69400 | 69500 | 69300 | 101 |
| 525 | 20240307 | 104900 | 1913679100 | 69400 | 69500 | 69500 | 69400 | 173 |
| 526 | 20240307 | 104800 | 1901664500 | 69500 | 69400 | 69500 | 69400 | 127 |
| 527 | 20240307 | 104700 | 1892838100 | 69500 | 69400 | 69500 | 69400 | 19 |
| 528 | 20240307 | 104600 | 1891519300 | 69500 | 69500 | 69500 | 69500 | 1 |
| 529 | 20240307 | 104500 | 1891449800 | 69400 | 69400 | 69400 | 69400 | 11 |
| 530 | 20240307 | 104400 | 1890686400 | 69500 | 69100 | 69500 | 69100 | 83 |
| 531 | 20240307 | 104300 | 1884926400 | 69300 | 69400 | 69400 | 69300 | 75 |
| 532 | 20240307 | 104200 | 1879727700 | 69400 | 69400 | 69400 | 69400 | 5 |
| 533 | 20240307 | 104100 | 1879380700 | 69500 | 69200 | 69500 | 69100 | 140 |
| 534 | 20240307 | 104000 | 1869657100 | 69100 | 69500 | 69500 | 69100 | 277 |
| 535 | 20240307 | 103900 | 1850445600 | 69600 | 69600 | 69600 | 69600 | 63 |
| 536 | 20240307 | 103800 | 1846060800 | 69500 | 69600 | 69600 | 69500 | 120 |
| 537 | 20240307 | 103700 | 1837709500 | 69400 | 69400 | 69400 | 69400 | 17 |
| 538 | 20240307 | 103600 | 1836529700 | 69600 | 69500 | 69600 | 69400 | 62 |
| 539 | 20240307 | 103500 | 1832220600 | 69300 | 69400 | 69500 | 69300 | 99 |
| 540 | 20240307 | 103400 | 1825347100 | 69400 | 69500 | 69600 | 69000 | 765 |
| 541 | 20240307 | 103300 | 1772385200 | 69500 | 69500 | 69600 | 69500 | 9 |
| 542 | 20240307 | 103200 | 1771759600 | 69600 | 69300 | 69600 | 69300 | 421 |
| 543 | 20240307 | 103100 | 1742548700 | 69300 | 69300 | 69400 | 69300 | 191 |
| 544 | 20240307 | 103000 | 1729293500 | 69200 | 69200 | 69400 | 69200 | 557 |
| 545 | 20240307 | 102900 | 1690698200 | 69200 | 69100 | 69200 | 69100 | 37 |
| 546 | 20240307 | 102800 | 1688141400 | 69100 | 69200 | 69200 | 69100 | 1143 |
| 547 | 20240307 | 102700 | 1609120800 | 69300 | 69200 | 69300 | 69100 | 1073 |
| 548 | 20240307 | 102600 | 1534948000 | 69200 | 69200 | 69300 | 69200 | 218 |
| 549 | 20240307 | 102500 | 1519852800 | 69200 | 69200 | 69200 | 69200 | 186 |
| 550 | 20240307 | 102400 | 1506981600 | 69300 | 69300 | 69300 | 69200 | 179 |
| 551 | 20240307 | 102300 | 1494589700 | 69300 | 69200 | 69300 | 69200 | 118 |
| 552 | 20240307 | 102200 | 1486415200 | 69300 | 69200 | 69300 | 69200 | 528 |
| 553 | 20240307 | 102100 | 1449870800 | 69400 | 69400 | 69400 | 69200 | 182 |
| 554 | 20240307 | 102000 | 1437266100 | 69400 | 69300 | 69400 | 69300 | 272 |
| 555 | 20240307 | 101900 | 1418403700 | 69400 | 69300 | 69400 | 69300 | 349 |
| 556 | 20240307 | 101800 | 1394210800 | 69400 | 69400 | 69400 | 69300 | 46 |
| 557 | 20240307 | 101700 | 1391020100 | 69400 | 69500 | 69500 | 69400 | 120 |
| 558 | 20240307 | 101600 | 1382687600 | 69500 | 69300 | 69500 | 69300 | 152 |
| 559 | 20240307 | 101500 | 1372131700 | 69300 | 69300 | 69500 | 69300 | 564 |
| 560 | 20240307 | 101400 | 1333045900 | 69300 | 69400 | 69400 | 69300 | 283 |
| 561 | 20240307 | 101300 | 1313408000 | 69400 | 69500 | 69500 | 69200 | 186 |
| 562 | 20240307 | 101200 | 1300501400 | 69300 | 69400 | 69400 | 69300 | 426 |
| 563 | 20240307 | 101100 | 1270958000 | 69400 | 69500 | 69500 | 69400 | 41 |
| 564 | 20240307 | 101000 | 1268112100 | 69500 | 69500 | 69500 | 69500 | 41 |
| 565 | 20240307 | 100900 | 1265262600 | 69400 | 69400 | 69500 | 69400 | 168 |
| 566 | 20240307 | 100800 | 1253589500 | 69500 | 69400 | 69500 | 69300 | 41 |
| 567 | 20240307 | 100700 | 1250745000 | 69600 | 69400 | 69600 | 69400 | 355 |
| 568 | 20240307 | 100600 | 1226072500 | 69400 | 69400 | 69400 | 69300 | 361 |
| 569 | 20240307 | 100500 | 1201034000 | 69400 | 69300 | 69400 | 69300 | 31 |
| 570 | 20240307 | 100400 | 1198884600 | 69300 | 69400 | 69400 | 69300 | 86 |
| 571 | 20240307 | 100300 | 1192920100 | 69400 | 69400 | 69500 | 69100 | 1414 |
| 572 | 20240307 | 100200 | 1095034700 | 69400 | 69400 | 69500 | 69400 | 313 |
| 573 | 20240307 | 100100 | 1073290100 | 69500 | 69500 | 69500 | 69500 | 3 |
| 574 | 20240307 | 100000 | 1073081600 | 69400 | 69500 | 69500 | 69400 | 56 |
| 575 | 20240307 | 095900 | 1069190100 | 69500 | 69500 | 69500 | 69400 | 117 |
| 576 | 20240307 | 095800 | 1061061900 | 69600 | 69600 | 69600 | 69500 | 347 |
| 577 | 20240307 | 095700 | 1036937000 | 69400 | 69600 | 69600 | 69400 | 74 |
| 578 | 20240307 | 095600 | 1031797000 | 69600 | 69600 | 69600 | 69400 | 652 |
| 579 | 20240307 | 095500 | 986470900 | 69500 | 69600 | 69600 | 69500 | 233 |
| 580 | 20240307 | 095400 | 970268300 | 69600 | 69500 | 69600 | 69500 | 87 |
| 581 | 20240307 | 095300 | 964219800 | 69500 | 69700 | 69700 | 69500 | 79 |
| 582 | 20240307 | 095200 | 958717900 | 69700 | 69700 | 69700 | 69600 | 89 |
| 583 | 20240307 | 095100 | 952522100 | 69700 | 69500 | 69700 | 69500 | 596 |
| 584 | 20240307 | 095000 | 911033700 | 69600 | 69600 | 69600 | 69500 | 9 |
| 585 | 20240307 | 094900 | 910407600 | 69600 | 69600 | 69600 | 69500 | 149 |
| 586 | 20240307 | 094800 | 900039100 | 69500 | 69600 | 69600 | 69500 | 748 |
| 587 | 20240307 | 094700 | 847979900 | 69600 | 69800 | 69800 | 69600 | 566 |
| 588 | 20240307 | 094600 | 808561000 | 69700 | 69800 | 69800 | 69700 | 172 |
| 589 | 20240307 | 094500 | 796566900 | 69800 | 69800 | 69800 | 69700 | 247 |
| 590 | 20240307 | 094400 | 779327300 | 69900 | 69800 | 69900 | 69800 | 113 |
| 591 | 20240307 | 094300 | 771430000 | 69900 | 69900 | 69900 | 69900 | 28 |
| 592 | 20240307 | 094200 | 769472800 | 70000 | 70000 | 70000 | 70000 | 42 |
| 593 | 20240307 | 094100 | 766532800 | 70000 | 69900 | 70000 | 69900 | 108 |
| 594 | 20240307 | 094000 | 758975200 | 69900 | 70000 | 70000 | 69900 | 14 |
| 595 | 20240307 | 093900 | 757996500 | 70000 | 70000 | 70000 | 70000 | 96 |
| 596 | 20240307 | 093800 | 751276500 | 70000 | 70000 | 70000 | 69800 | 45 |
| 597 | 20240307 | 093700 | 748132900 | 69900 | 69900 | 69900 | 69900 | 136 |
| 598 | 20240307 | 093600 | 738626500 | 69900 | 70100 | 70100 | 69900 | 578 |
| 599 | 20240307 | 093500 | 698216300 | 70100 | 70000 | 70100 | 70000 | 14 |
| 600 | 20240307 | 093400 | 697236100 | 70100 | 70100 | 70100 | 70100 | 1 |
| 601 | 20240307 | 093300 | 697166000 | 70100 | 70100 | 70100 | 69900 | 144 |
| 602 | 20240307 | 093200 | 687081100 | 70000 | 70000 | 70000 | 70000 | 37 |
| 603 | 20240307 | 093100 | 684491100 | 70000 | 69800 | 70000 | 69800 | 506 |
| 604 | 20240307 | 093000 | 649092300 | 69800 | 69700 | 70000 | 69600 | 276 |
| 605 | 20240307 | 092900 | 629834100 | 69700 | 70000 | 70000 | 69600 | 888 |
| 606 | 20240307 | 092800 | 567930400 | 69800 | 69900 | 69900 | 69700 | 493 |
| 607 | 20240307 | 092700 | 533514500 | 69900 | 70000 | 70000 | 69900 | 17 |
| 608 | 20240307 | 092600 | 532324900 | 70000 | 69900 | 70000 | 69900 | 84 |
| 609 | 20240307 | 092500 | 526445200 | 69900 | 70000 | 70000 | 69900 | 104 |
| 610 | 20240307 | 092400 | 519170200 | 69900 | 69800 | 70000 | 69800 | 249 |
| 611 | 20240307 | 092300 | 501751400 | 69800 | 69900 | 70000 | 69800 | 332 |
| 612 | 20240307 | 092200 | 478526200 | 69900 | 69900 | 69900 | 69900 | 72 |
| 613 | 20240307 | 092100 | 473493400 | 69900 | 69900 | 69900 | 69900 | 22 |
| 614 | 20240307 | 092000 | 471955600 | 69900 | 69900 | 69900 | 69900 | 80 |
| 615 | 20240307 | 091900 | 466363600 | 70000 | 69900 | 70000 | 69800 | 438 |
| 616 | 20240307 | 091800 | 435755900 | 70000 | 70000 | 70000 | 69900 | 550 |
| 617 | 20240307 | 091700 | 397262800 | 70000 | 70000 | 70000 | 69900 | 65 |
| 618 | 20240307 | 091600 | 392717500 | 70100 | 70100 | 70100 | 70100 | 103 |
| 619 | 20240307 | 091500 | 385497200 | 70100 | 70000 | 70100 | 69900 | 212 |
| 620 | 20240307 | 091400 | 370658100 | 70000 | 69900 | 70000 | 69900 | 146 |
| 621 | 20240307 | 091300 | 360450400 | 69700 | 69900 | 69900 | 69700 | 18 |
| 622 | 20240307 | 091200 | 359192400 | 69900 | 69700 | 69900 | 69600 | 454 |
| 623 | 20240307 | 091100 | 327484400 | 69700 | 69700 | 69700 | 69700 | 213 |
| 624 | 20240307 | 091000 | 312638300 | 69600 | 69800 | 69800 | 69600 | 308 |
| 625 | 20240307 | 090900 | 291160200 | 69800 | 69900 | 69900 | 69700 | 152 |
| 626 | 20240307 | 090800 | 280545900 | 69800 | 69900 | 69900 | 69700 | 338 |
| 627 | 20240307 | 090700 | 256963600 | 69800 | 69800 | 69800 | 69700 | 385 |
| 628 | 20240307 | 090600 | 230092400 | 69900 | 69800 | 69900 | 69800 | 271 |
| 629 | 20240307 | 090500 | 211156600 | 69800 | 69900 | 70000 | 69800 | 242 |
| 630 | 20240307 | 090400 | 194241800 | 69900 | 70000 | 70000 | 69800 | 436 |
| 631 | 20240307 | 090300 | 163734400 | 70000 | 69900 | 70000 | 69800 | 99 |
| 632 | 20240307 | 090200 | 156806600 | 69800 | 70100 | 70100 | 69800 | 1046 |
| 633 | 20240307 | 090100 | 83629000 | 70200 | 70000 | 70200 | 70000 | 450 |
| 634 | 20240307 | 090000 | 52077100 | 70000 | 69600 | 70000 | 69600 | 747 |