41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 212100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 3 | 20240313 | 212000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 4 | 20240313 | 211900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 5 | 20240313 | 211800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 6 | 20240313 | 211700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 7 | 20240313 | 211600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 8 | 20240313 | 211500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 9 | 20240313 | 211400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 10 | 20240313 | 211300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 11 | 20240313 | 211200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 12 | 20240313 | 211100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 13 | 20240313 | 211000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 14 | 20240313 | 210900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 15 | 20240313 | 210800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 16 | 20240313 | 210700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 17 | 20240313 | 210600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 18 | 20240313 | 210500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 19 | 20240313 | 210400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 20 | 20240313 | 210300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 21 | 20240313 | 210200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 22 | 20240313 | 210100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 23 | 20240313 | 210000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 24 | 20240313 | 205900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 25 | 20240313 | 205800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 26 | 20240313 | 205700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 27 | 20240313 | 205600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 28 | 20240313 | 205500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 29 | 20240313 | 205400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 30 | 20240313 | 205300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 31 | 20240313 | 205200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 32 | 20240313 | 205100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 33 | 20240313 | 205000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 34 | 20240313 | 204900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 35 | 20240313 | 204800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 36 | 20240313 | 204700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 37 | 20240313 | 204600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 38 | 20240313 | 204500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 39 | 20240313 | 204400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 40 | 20240313 | 204300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 41 | 20240313 | 204200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 42 | 20240313 | 204100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 43 | 20240313 | 204000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 44 | 20240313 | 203900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 45 | 20240313 | 203800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 46 | 20240313 | 203700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 47 | 20240313 | 203600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 48 | 20240313 | 203500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 49 | 20240313 | 203400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 50 | 20240313 | 203300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 51 | 20240313 | 203200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 52 | 20240313 | 203100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 53 | 20240313 | 203000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 54 | 20240313 | 202900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 55 | 20240313 | 202800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 56 | 20240313 | 202700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 57 | 20240313 | 202600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 58 | 20240313 | 202500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 59 | 20240313 | 202400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 60 | 20240313 | 202300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 61 | 20240313 | 202200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 62 | 20240313 | 202100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 63 | 20240313 | 202000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 64 | 20240313 | 201900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 65 | 20240313 | 201800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 66 | 20240313 | 201700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 67 | 20240313 | 201600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 68 | 20240313 | 201500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 69 | 20240313 | 201400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 70 | 20240313 | 201300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 71 | 20240313 | 201200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 72 | 20240313 | 201100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 73 | 20240313 | 201000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 74 | 20240313 | 200900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 75 | 20240313 | 200800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 76 | 20240313 | 200700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 77 | 20240313 | 200600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 78 | 20240313 | 200500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 79 | 20240313 | 200400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 80 | 20240313 | 200300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 81 | 20240313 | 200200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 82 | 20240313 | 200100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 83 | 20240313 | 200000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 84 | 20240313 | 195900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 85 | 20240313 | 195800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 86 | 20240313 | 195700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 87 | 20240313 | 195600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 88 | 20240313 | 195500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 89 | 20240313 | 195400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 90 | 20240313 | 195300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 91 | 20240313 | 195200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 92 | 20240313 | 195100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 93 | 20240313 | 195000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 94 | 20240313 | 194900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 95 | 20240313 | 194800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 96 | 20240313 | 194700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 97 | 20240313 | 194600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 98 | 20240313 | 194500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 99 | 20240313 | 194400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 100 | 20240313 | 194300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 101 | 20240313 | 194200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 102 | 20240313 | 194100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 103 | 20240313 | 194000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 104 | 20240313 | 193900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 105 | 20240313 | 193800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 106 | 20240313 | 193700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 107 | 20240313 | 193600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 108 | 20240313 | 193500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 109 | 20240313 | 193400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 110 | 20240313 | 193300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 111 | 20240313 | 193200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 112 | 20240313 | 193100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 113 | 20240313 | 193000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 114 | 20240313 | 192900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 115 | 20240313 | 192800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 116 | 20240313 | 192700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 117 | 20240313 | 192600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 118 | 20240313 | 192500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 119 | 20240313 | 192400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 120 | 20240313 | 192300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 121 | 20240313 | 192200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 122 | 20240313 | 192100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 123 | 20240313 | 192000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 124 | 20240313 | 191900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 125 | 20240313 | 191800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 126 | 20240313 | 191700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 127 | 20240313 | 191600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 128 | 20240313 | 191500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 129 | 20240313 | 191400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 130 | 20240313 | 191300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 131 | 20240313 | 191200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 132 | 20240313 | 191100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 133 | 20240313 | 191000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 134 | 20240313 | 190900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 135 | 20240313 | 190800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 136 | 20240313 | 190700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 137 | 20240313 | 190600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 138 | 20240313 | 190500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 139 | 20240313 | 190400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 140 | 20240313 | 190300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 141 | 20240313 | 190200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 142 | 20240313 | 190100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 143 | 20240313 | 190000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 144 | 20240313 | 185900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 145 | 20240313 | 185800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 146 | 20240313 | 185700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 147 | 20240313 | 185600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 148 | 20240313 | 185500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 149 | 20240313 | 185400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 150 | 20240313 | 185300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 151 | 20240313 | 185200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 152 | 20240313 | 185100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 153 | 20240313 | 185000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 154 | 20240313 | 184900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 155 | 20240313 | 184800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 156 | 20240313 | 184700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 157 | 20240313 | 184600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 158 | 20240313 | 184500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 159 | 20240313 | 184400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 160 | 20240313 | 184300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 161 | 20240313 | 184200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 162 | 20240313 | 184100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 163 | 20240313 | 184000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 164 | 20240313 | 183900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 165 | 20240313 | 183800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 166 | 20240313 | 183700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 167 | 20240313 | 183600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 168 | 20240313 | 183500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 169 | 20240313 | 183400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 170 | 20240313 | 183300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 171 | 20240313 | 183200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 172 | 20240313 | 183100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 173 | 20240313 | 183000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 174 | 20240313 | 182900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 175 | 20240313 | 182800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 176 | 20240313 | 182700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 177 | 20240313 | 182600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 178 | 20240313 | 182500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 179 | 20240313 | 182400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 180 | 20240313 | 182300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 181 | 20240313 | 182200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 182 | 20240313 | 182100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 183 | 20240313 | 182000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 184 | 20240313 | 181900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 185 | 20240313 | 181800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 186 | 20240313 | 181700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 187 | 20240313 | 181600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 188 | 20240313 | 181500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 189 | 20240313 | 181400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 190 | 20240313 | 181300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 191 | 20240313 | 181200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 192 | 20240313 | 181100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 193 | 20240313 | 181000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 194 | 20240313 | 180900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 195 | 20240313 | 180800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 196 | 20240313 | 180700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 197 | 20240313 | 180600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 198 | 20240313 | 180500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 199 | 20240313 | 180400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 200 | 20240313 | 180300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 201 | 20240313 | 180200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 202 | 20240313 | 180100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 203 | 20240313 | 180000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 204 | 20240313 | 175900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 205 | 20240313 | 175800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 206 | 20240313 | 175700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 207 | 20240313 | 175600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 208 | 20240313 | 175500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 209 | 20240313 | 175400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 210 | 20240313 | 175300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 211 | 20240313 | 175200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 212 | 20240313 | 175100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 213 | 20240313 | 175000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 214 | 20240313 | 174900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 215 | 20240313 | 174800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 216 | 20240313 | 174700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 217 | 20240313 | 174600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 218 | 20240313 | 174500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 219 | 20240313 | 174400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 220 | 20240313 | 174300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 221 | 20240313 | 174200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 222 | 20240313 | 174100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 223 | 20240313 | 174000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 224 | 20240313 | 173900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 225 | 20240313 | 173800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 226 | 20240313 | 173700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 227 | 20240313 | 173600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 228 | 20240313 | 173500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 229 | 20240313 | 173400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 230 | 20240313 | 173300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 231 | 20240313 | 173200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 232 | 20240313 | 173100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 233 | 20240313 | 173000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 234 | 20240313 | 172900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 235 | 20240313 | 172800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 236 | 20240313 | 172700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 237 | 20240313 | 172600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 238 | 20240313 | 172500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 239 | 20240313 | 172400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 240 | 20240313 | 172300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 241 | 20240313 | 172200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 242 | 20240313 | 172100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 243 | 20240313 | 172000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 244 | 20240313 | 171900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 245 | 20240313 | 171800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 246 | 20240313 | 171700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 247 | 20240313 | 171600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 248 | 20240313 | 171500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 249 | 20240313 | 171400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 250 | 20240313 | 171300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 251 | 20240313 | 171200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 252 | 20240313 | 171100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 253 | 20240313 | 171000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 254 | 20240313 | 170900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 255 | 20240313 | 170800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 256 | 20240313 | 170700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 257 | 20240313 | 170600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 258 | 20240313 | 170500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 259 | 20240313 | 170400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 260 | 20240313 | 170300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 261 | 20240313 | 170200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 262 | 20240313 | 170100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 263 | 20240313 | 170000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 264 | 20240313 | 165900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 265 | 20240313 | 165800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 266 | 20240313 | 165700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 267 | 20240313 | 165600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 268 | 20240313 | 165500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 269 | 20240313 | 165400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 270 | 20240313 | 165300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 271 | 20240313 | 165200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 272 | 20240313 | 165100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 273 | 20240313 | 165000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 274 | 20240313 | 164900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 275 | 20240313 | 164800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 276 | 20240313 | 164700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 277 | 20240313 | 164600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 278 | 20240313 | 164500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 279 | 20240313 | 164400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 280 | 20240313 | 164300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 281 | 20240313 | 164200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 282 | 20240313 | 164100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 283 | 20240313 | 164000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 284 | 20240313 | 163900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 285 | 20240313 | 163800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 286 | 20240313 | 163700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 287 | 20240313 | 163600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 288 | 20240313 | 163500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 289 | 20240313 | 163400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 290 | 20240313 | 163300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 291 | 20240313 | 163200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 292 | 20240313 | 163100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 293 | 20240313 | 163000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 294 | 20240313 | 162900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 295 | 20240313 | 162800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 296 | 20240313 | 162700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 297 | 20240313 | 162600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 298 | 20240313 | 162500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 299 | 20240313 | 162400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 300 | 20240313 | 162300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 301 | 20240313 | 162200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 302 | 20240313 | 162100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 303 | 20240313 | 162000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 304 | 20240313 | 161900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 305 | 20240313 | 161800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 306 | 20240313 | 161700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 307 | 20240313 | 161600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 308 | 20240313 | 161500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 309 | 20240313 | 161400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 310 | 20240313 | 161300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 311 | 20240313 | 161200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 312 | 20240313 | 161100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 313 | 20240313 | 161000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 314 | 20240313 | 160900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 315 | 20240313 | 160800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 316 | 20240313 | 160700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 317 | 20240313 | 160600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 318 | 20240313 | 160500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 319 | 20240313 | 160400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 320 | 20240313 | 160300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 321 | 20240313 | 160200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 322 | 20240313 | 160100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 323 | 20240313 | 160000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 324 | 20240313 | 155900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 325 | 20240313 | 155800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 326 | 20240313 | 155700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 327 | 20240313 | 155600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 328 | 20240313 | 155500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 329 | 20240313 | 155400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 330 | 20240313 | 155300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 331 | 20240313 | 155200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 332 | 20240313 | 155100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 333 | 20240313 | 155000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 334 | 20240313 | 154900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 335 | 20240313 | 154800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 336 | 20240313 | 154700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 337 | 20240313 | 154600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 338 | 20240313 | 154500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 339 | 20240313 | 154400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 340 | 20240313 | 154300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 341 | 20240313 | 154200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 342 | 20240313 | 154100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 343 | 20240313 | 154000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 344 | 20240313 | 153900 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 345 | 20240313 | 153800 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 346 | 20240313 | 153700 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 347 | 20240313 | 153600 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 348 | 20240313 | 153500 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 349 | 20240313 | 153400 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 350 | 20240313 | 153300 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 351 | 20240313 | 153200 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 352 | 20240313 | 153100 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 0 |
| 353 | 20240313 | 153000 | 451999759000 | 82700 | 82700 | 82700 | 82700 | 24463 |
| 354 | 20240313 | 152900 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 355 | 20240313 | 152800 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 356 | 20240313 | 152700 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 357 | 20240313 | 152600 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 358 | 20240313 | 152500 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 359 | 20240313 | 152400 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 360 | 20240313 | 152300 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 361 | 20240313 | 152200 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 362 | 20240313 | 152100 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 363 | 20240313 | 152000 | 449976668900 | 82700 | 82700 | 82700 | 82700 | 0 |
| 364 | 20240313 | 151900 | 449976668900 | 82700 | 83500 | 83500 | 82500 | 10365 |
| 365 | 20240313 | 151800 | 449118371300 | 83400 | 83800 | 83900 | 83200 | 4471 |
| 366 | 20240313 | 151700 | 448745099900 | 83800 | 82800 | 84000 | 82600 | 9148 |
| 367 | 20240313 | 151600 | 447983464900 | 82900 | 83000 | 83000 | 82800 | 1908 |
| 368 | 20240313 | 151500 | 447825288800 | 83000 | 83000 | 83000 | 82500 | 5431 |
| 369 | 20240313 | 151400 | 447375565700 | 83000 | 84300 | 84400 | 82900 | 8529 |
| 370 | 20240313 | 151300 | 446663192800 | 84400 | 84100 | 84600 | 84100 | 8916 |
| 371 | 20240313 | 151200 | 445911298600 | 84000 | 83100 | 84400 | 83100 | 9345 |
| 372 | 20240313 | 151100 | 445127679300 | 83100 | 82900 | 83200 | 82700 | 3079 |
| 373 | 20240313 | 151000 | 444872121300 | 83100 | 83300 | 83500 | 82900 | 4078 |
| 374 | 20240313 | 150900 | 444533230600 | 83200 | 83500 | 83900 | 83100 | 5790 |
| 375 | 20240313 | 150800 | 444050145800 | 83600 | 84100 | 84400 | 83300 | 7784 |
| 376 | 20240313 | 150700 | 443396892300 | 83500 | 83400 | 84600 | 83400 | 18931 |
| 377 | 20240313 | 150600 | 441805430100 | 83500 | 82800 | 83600 | 82700 | 8494 |
| 378 | 20240313 | 150500 | 441098169300 | 82700 | 82200 | 82900 | 82100 | 4687 |
| 379 | 20240313 | 150400 | 440711164000 | 82200 | 82100 | 82300 | 82000 | 2760 |
| 380 | 20240313 | 150300 | 440484535100 | 82100 | 82200 | 82400 | 82000 | 4198 |
| 381 | 20240313 | 150200 | 440139540900 | 82300 | 82000 | 82400 | 81700 | 8586 |
| 382 | 20240313 | 150100 | 439435605800 | 82000 | 82500 | 82500 | 81800 | 14611 |
| 383 | 20240313 | 150000 | 438236132300 | 82500 | 83000 | 83000 | 82500 | 5313 |
| 384 | 20240313 | 145900 | 437797369000 | 83000 | 82800 | 83100 | 82600 | 2177 |
| 385 | 20240313 | 145800 | 437617199900 | 82800 | 82700 | 83000 | 82600 | 3239 |
| 386 | 20240313 | 145700 | 437349308600 | 82600 | 83300 | 83500 | 82600 | 4213 |
| 387 | 20240313 | 145600 | 437000141900 | 83300 | 83700 | 83800 | 83100 | 3712 |
| 388 | 20240313 | 145500 | 436690332100 | 83800 | 82900 | 83800 | 82900 | 9291 |
| 389 | 20240313 | 145400 | 435914222000 | 82900 | 82700 | 83200 | 82600 | 4020 |
| 390 | 20240313 | 145300 | 435581119800 | 82700 | 82800 | 82900 | 82700 | 3195 |
| 391 | 20240313 | 145200 | 435316747700 | 82800 | 82800 | 82900 | 82700 | 1145 |
| 392 | 20240313 | 145100 | 435221965100 | 82800 | 82600 | 83000 | 82500 | 1804 |
| 393 | 20240313 | 145000 | 435072730000 | 82500 | 82600 | 82800 | 82500 | 4108 |
| 394 | 20240313 | 144900 | 434733638800 | 82600 | 82700 | 83100 | 82600 | 9983 |
| 395 | 20240313 | 144800 | 433906305400 | 82700 | 82400 | 83100 | 82300 | 5789 |
| 396 | 20240313 | 144700 | 433427593100 | 82400 | 82300 | 82600 | 82000 | 5445 |
| 397 | 20240313 | 144600 | 432979671400 | 82300 | 82600 | 82700 | 82000 | 4616 |
| 398 | 20240313 | 144500 | 432599616300 | 82600 | 81700 | 82900 | 81600 | 11847 |
| 399 | 20240313 | 144400 | 431624709100 | 81900 | 80600 | 82500 | 80400 | 35467 |
| 400 | 20240313 | 144300 | 428728556400 | 80900 | 83700 | 83800 | 80100 | 58600 |
| 401 | 20240313 | 144200 | 423948521800 | 83700 | 83900 | 83900 | 83700 | 866 |
| 402 | 20240313 | 144100 | 423875950700 | 83900 | 84000 | 84000 | 83400 | 3975 |
| 403 | 20240313 | 144000 | 423543318600 | 83900 | 83900 | 84300 | 83900 | 1771 |
| 404 | 20240313 | 143900 | 423394554400 | 84000 | 84100 | 84100 | 83900 | 1207 |
| 405 | 20240313 | 143800 | 423293179800 | 84100 | 83700 | 84100 | 83700 | 3336 |
| 406 | 20240313 | 143700 | 423013375000 | 83800 | 84400 | 84600 | 83400 | 7303 |
| 407 | 20240313 | 143600 | 422400052600 | 84400 | 84500 | 84700 | 84200 | 1523 |
| 408 | 20240313 | 143500 | 422271489800 | 84500 | 84300 | 84700 | 84200 | 1124 |
| 409 | 20240313 | 143400 | 422176653100 | 84300 | 84600 | 84800 | 84300 | 1439 |
| 410 | 20240313 | 143300 | 422055039800 | 84800 | 84800 | 84900 | 84200 | 3388 |
| 411 | 20240313 | 143200 | 421768691400 | 84800 | 84800 | 85100 | 84700 | 2193 |
| 412 | 20240313 | 143100 | 421582568700 | 84700 | 84500 | 85300 | 84500 | 2828 |
| 413 | 20240313 | 143000 | 421342427200 | 84500 | 85200 | 85200 | 84500 | 4679 |
| 414 | 20240313 | 142900 | 420945873300 | 85100 | 85300 | 85500 | 84500 | 7039 |
| 415 | 20240313 | 142800 | 420348632900 | 85300 | 86500 | 86600 | 85200 | 11254 |
| 416 | 20240313 | 142700 | 419383342900 | 86600 | 86100 | 86800 | 86000 | 23837 |
| 417 | 20240313 | 142600 | 417322580700 | 86100 | 83700 | 86300 | 83700 | 21804 |
| 418 | 20240313 | 142500 | 415461933200 | 83600 | 83100 | 83600 | 82900 | 4057 |
| 419 | 20240313 | 142400 | 415124244000 | 83100 | 83200 | 83200 | 82900 | 5314 |
| 420 | 20240313 | 142300 | 414683049200 | 83100 | 83300 | 83600 | 83000 | 5969 |
| 421 | 20240313 | 142200 | 414186149300 | 83300 | 83700 | 83800 | 83200 | 5791 |
| 422 | 20240313 | 142100 | 413703046300 | 83700 | 83700 | 84100 | 83700 | 1808 |
| 423 | 20240313 | 142000 | 413551522100 | 83700 | 84300 | 84300 | 83700 | 4060 |
| 424 | 20240313 | 141900 | 413210074100 | 84400 | 84100 | 84400 | 84100 | 2127 |
| 425 | 20240313 | 141800 | 413030905600 | 84100 | 83600 | 84200 | 83600 | 2896 |
| 426 | 20240313 | 141700 | 412787565000 | 83900 | 83900 | 84000 | 83500 | 2203 |
| 427 | 20240313 | 141600 | 412603065800 | 83900 | 83900 | 84300 | 83700 | 2833 |
| 428 | 20240313 | 141500 | 412364974700 | 83900 | 83800 | 84200 | 83800 | 2710 |
| 429 | 20240313 | 141400 | 412137229000 | 83800 | 83300 | 84300 | 83000 | 11466 |
| 430 | 20240313 | 141300 | 411176118500 | 83100 | 82900 | 83300 | 82600 | 14876 |
| 431 | 20240313 | 141200 | 409940976400 | 83100 | 83900 | 83900 | 82900 | 9332 |
| 432 | 20240313 | 141100 | 409164493600 | 83900 | 84300 | 84300 | 83100 | 11884 |
| 433 | 20240313 | 141000 | 408169860000 | 84300 | 84600 | 84700 | 84300 | 2139 |
| 434 | 20240313 | 140900 | 407989151900 | 84500 | 85100 | 85100 | 84500 | 3996 |
| 435 | 20240313 | 140800 | 407650192200 | 85100 | 85400 | 85400 | 85100 | 824 |
| 436 | 20240313 | 140700 | 407579916300 | 85300 | 84900 | 85500 | 84900 | 2543 |
| 437 | 20240313 | 140600 | 407363098900 | 84900 | 85100 | 85200 | 84800 | 3003 |
| 438 | 20240313 | 140500 | 407107856100 | 85100 | 85300 | 85300 | 85000 | 1566 |
| 439 | 20240313 | 140400 | 406974568400 | 85300 | 85400 | 85500 | 85000 | 3731 |
| 440 | 20240313 | 140300 | 406656385300 | 85300 | 85000 | 85500 | 84600 | 7033 |
| 441 | 20240313 | 140200 | 406057866600 | 84600 | 84800 | 85300 | 84600 | 7828 |
| 442 | 20240313 | 140100 | 405392449300 | 84700 | 85100 | 85100 | 84500 | 4243 |
| 443 | 20240313 | 140000 | 405032889600 | 85100 | 84700 | 85200 | 84200 | 5947 |
| 444 | 20240313 | 135900 | 404528018600 | 84400 | 84300 | 85200 | 84200 | 11855 |
| 445 | 20240313 | 135800 | 403523926500 | 84200 | 84100 | 84400 | 83600 | 9066 |
| 446 | 20240313 | 135700 | 402762861200 | 84300 | 84300 | 84400 | 82500 | 33961 |
| 447 | 20240313 | 135600 | 399927481800 | 84100 | 85200 | 85500 | 84000 | 34713 |
| 448 | 20240313 | 135500 | 396982340700 | 85300 | 85300 | 85300 | 85300 | 0 |
| 449 | 20240313 | 135400 | 396982340700 | 85300 | 85300 | 85300 | 85300 | 0 |
| 450 | 20240313 | 135300 | 396982340700 | 85300 | 86200 | 86300 | 85300 | 20557 |
| 451 | 20240313 | 135200 | 395221152200 | 86100 | 86400 | 86400 | 86100 | 4025 |
| 452 | 20240313 | 135100 | 394874246200 | 86400 | 86500 | 86600 | 86300 | 1110 |
| 453 | 20240313 | 135000 | 394778341500 | 86500 | 86800 | 86800 | 86400 | 1093 |
| 454 | 20240313 | 134900 | 394683708800 | 86800 | 86800 | 86800 | 86500 | 2170 |
| 455 | 20240313 | 134800 | 394495580000 | 86800 | 86600 | 86800 | 86500 | 2394 |
| 456 | 20240313 | 134700 | 394288008300 | 86600 | 86400 | 86600 | 86300 | 903 |
| 457 | 20240313 | 134600 | 394210000500 | 86400 | 86500 | 86500 | 86200 | 1912 |
| 458 | 20240313 | 134500 | 394044971000 | 86400 | 86900 | 86900 | 86400 | 1544 |
| 459 | 20240313 | 134400 | 393911204100 | 86900 | 86800 | 86900 | 86700 | 816 |
| 460 | 20240313 | 134300 | 393840366000 | 86800 | 86700 | 86900 | 86700 | 921 |
| 461 | 20240313 | 134200 | 393760457800 | 86600 | 86500 | 86700 | 86400 | 1518 |
| 462 | 20240313 | 134100 | 393629127900 | 86500 | 86300 | 86500 | 86300 | 712 |
| 463 | 20240313 | 134000 | 393567615400 | 86500 | 86400 | 86700 | 86100 | 5132 |
| 464 | 20240313 | 133900 | 393124624300 | 86400 | 86600 | 87000 | 86400 | 1775 |
| 465 | 20240313 | 133800 | 392971028300 | 86600 | 87000 | 87200 | 86500 | 2661 |
| 466 | 20240313 | 133700 | 392739767600 | 87000 | 87300 | 87300 | 86700 | 3057 |
| 467 | 20240313 | 133600 | 392473824600 | 87300 | 86900 | 87300 | 86600 | 1787 |
| 468 | 20240313 | 133500 | 392318327300 | 86900 | 86800 | 87000 | 86500 | 1834 |
| 469 | 20240313 | 133400 | 392159217500 | 86900 | 87200 | 87200 | 86500 | 1688 |
| 470 | 20240313 | 133300 | 392012769500 | 87100 | 87000 | 87400 | 86800 | 2736 |
| 471 | 20240313 | 133200 | 391774702000 | 87000 | 86400 | 87000 | 86200 | 2064 |
| 472 | 20240313 | 133100 | 391596121800 | 86200 | 86600 | 86600 | 86200 | 2753 |
| 473 | 20240313 | 133000 | 391358593400 | 86600 | 86600 | 86800 | 86400 | 2151 |
| 474 | 20240313 | 132900 | 391172507000 | 86600 | 86900 | 86900 | 86500 | 1250 |
| 475 | 20240313 | 132800 | 391064186700 | 86800 | 86800 | 87000 | 86500 | 1759 |
| 476 | 20240313 | 132700 | 390911684100 | 86800 | 87100 | 87100 | 86800 | 1650 |
| 477 | 20240313 | 132600 | 390768234900 | 87100 | 87300 | 87400 | 87000 | 1495 |
| 478 | 20240313 | 132500 | 390637868200 | 87200 | 87500 | 87700 | 87000 | 3204 |
| 479 | 20240313 | 132400 | 390357797800 | 87500 | 87100 | 87600 | 87100 | 2181 |
| 480 | 20240313 | 132300 | 390167320800 | 87100 | 87000 | 87200 | 86900 | 1371 |
| 481 | 20240313 | 132200 | 390047962000 | 87000 | 86600 | 87000 | 86400 | 2271 |
| 482 | 20240313 | 132100 | 389851088300 | 86600 | 86400 | 86700 | 86300 | 2774 |
| 483 | 20240313 | 132000 | 389611324200 | 86500 | 86500 | 86800 | 86300 | 2753 |
| 484 | 20240313 | 131900 | 389373188700 | 86500 | 86400 | 86700 | 86200 | 2962 |
| 485 | 20240313 | 131800 | 389117360600 | 86300 | 86700 | 86800 | 86300 | 4899 |
| 486 | 20240313 | 131700 | 388693386600 | 86700 | 86200 | 86900 | 86000 | 5095 |
| 487 | 20240313 | 131600 | 388252450400 | 86300 | 86400 | 86600 | 86000 | 16634 |
| 488 | 20240313 | 131500 | 386818133300 | 86600 | 87000 | 87100 | 86300 | 19185 |
| 489 | 20240313 | 131400 | 385156778100 | 87000 | 87300 | 87400 | 87000 | 5093 |
| 490 | 20240313 | 131300 | 384712912900 | 87400 | 87300 | 87600 | 87200 | 1550 |
| 491 | 20240313 | 131200 | 384577502400 | 87300 | 87800 | 88000 | 87300 | 3554 |
| 492 | 20240313 | 131100 | 384266171500 | 87600 | 87500 | 87700 | 87400 | 4142 |
| 493 | 20240313 | 131000 | 383903838600 | 87500 | 88000 | 88100 | 87500 | 3094 |
| 494 | 20240313 | 130900 | 383632399200 | 88000 | 88000 | 88200 | 87700 | 1351 |
| 495 | 20240313 | 130800 | 383513558800 | 87800 | 88600 | 88600 | 87700 | 3831 |
| 496 | 20240313 | 130700 | 383175951800 | 88300 | 88700 | 88900 | 88300 | 7209 |
| 497 | 20240313 | 130600 | 382536631700 | 88700 | 88000 | 88700 | 88000 | 5227 |
| 498 | 20240313 | 130500 | 382074241800 | 88000 | 87700 | 88100 | 87500 | 1100 |
| 499 | 20240313 | 130400 | 381977605800 | 87800 | 88000 | 88000 | 87200 | 6208 |
| 500 | 20240313 | 130300 | 381434373500 | 87800 | 87900 | 88100 | 87800 | 1268 |
| 501 | 20240313 | 130200 | 381322884100 | 87900 | 88000 | 88100 | 87800 | 947 |
| 502 | 20240313 | 130100 | 381239638600 | 88000 | 88100 | 88100 | 87900 | 1135 |
| 503 | 20240313 | 130000 | 381139771300 | 88100 | 87600 | 88100 | 87400 | 2619 |
| 504 | 20240313 | 125900 | 380909877700 | 87600 | 87300 | 87800 | 87200 | 4575 |
| 505 | 20240313 | 125800 | 380510376800 | 87400 | 87900 | 88100 | 87300 | 2758 |
| 506 | 20240313 | 125700 | 380268703400 | 87900 | 88300 | 88300 | 87900 | 4675 |
| 507 | 20240313 | 125600 | 379856907300 | 88300 | 88200 | 88400 | 88000 | 2172 |
| 508 | 20240313 | 125500 | 379665328400 | 88200 | 88300 | 88400 | 88000 | 2032 |
| 509 | 20240313 | 125400 | 379486134400 | 88400 | 88000 | 88400 | 88000 | 1393 |
| 510 | 20240313 | 125300 | 379363226000 | 88200 | 88000 | 88200 | 87800 | 1647 |
| 511 | 20240313 | 125200 | 379218380000 | 88100 | 88200 | 88400 | 88000 | 4293 |
| 512 | 20240313 | 125100 | 378839619800 | 88200 | 87300 | 88200 | 87300 | 3189 |
| 513 | 20240313 | 125000 | 378559738300 | 87600 | 87200 | 87800 | 87000 | 11502 |
| 514 | 20240313 | 124900 | 377557309700 | 87200 | 87800 | 87900 | 87200 | 6555 |
| 515 | 20240313 | 124800 | 376983571000 | 87800 | 88100 | 88200 | 87700 | 4690 |
| 516 | 20240313 | 124700 | 376571346800 | 88100 | 88100 | 88300 | 88000 | 3634 |
| 517 | 20240313 | 124600 | 376251009400 | 88000 | 88100 | 88100 | 87900 | 1557 |
| 518 | 20240313 | 124500 | 376113982800 | 88100 | 87800 | 88300 | 87800 | 4185 |
| 519 | 20240313 | 124400 | 375745537800 | 88000 | 87900 | 88000 | 87500 | 4388 |
| 520 | 20240313 | 124300 | 375360691600 | 87900 | 88000 | 88100 | 87700 | 3529 |
| 521 | 20240313 | 124200 | 375050319200 | 88000 | 87500 | 88000 | 87300 | 6816 |
| 522 | 20240313 | 124100 | 374453219600 | 87500 | 87800 | 88600 | 87100 | 17773 |
| 523 | 20240313 | 124000 | 372890856400 | 87900 | 88700 | 88800 | 87500 | 22329 |
| 524 | 20240313 | 123900 | 370921918400 | 88700 | 90000 | 90000 | 88600 | 27675 |
| 525 | 20240313 | 123800 | 368449787100 | 90000 | 90100 | 90200 | 89900 | 2496 |
| 526 | 20240313 | 123700 | 368225096900 | 90200 | 90300 | 90500 | 90100 | 1140 |
| 527 | 20240313 | 123600 | 368122145000 | 90300 | 90000 | 90400 | 89900 | 4031 |
| 528 | 20240313 | 123500 | 367759218500 | 90000 | 90200 | 90300 | 89900 | 4981 |
| 529 | 20240313 | 123400 | 367310809200 | 90300 | 90400 | 90800 | 90100 | 2711 |
| 530 | 20240313 | 123300 | 367065968100 | 90400 | 90900 | 91000 | 90300 | 5480 |
| 531 | 20240313 | 123200 | 366569544000 | 90900 | 91600 | 91700 | 90900 | 3673 |
| 532 | 20240313 | 123100 | 366234375300 | 91700 | 91500 | 91700 | 91200 | 2402 |
| 533 | 20240313 | 123000 | 366014727100 | 91400 | 91600 | 91900 | 91400 | 4254 |
| 534 | 20240313 | 122900 | 365624603700 | 91600 | 91600 | 92000 | 91300 | 7008 |
| 535 | 20240313 | 122800 | 364982385100 | 91600 | 91700 | 91800 | 91100 | 4962 |
| 536 | 20240313 | 122700 | 364528625800 | 91700 | 90700 | 91800 | 90700 | 9042 |
| 537 | 20240313 | 122600 | 363702713200 | 90800 | 90600 | 90900 | 90500 | 2126 |
| 538 | 20240313 | 122500 | 363509909500 | 90500 | 89900 | 90700 | 89700 | 1926 |
| 539 | 20240313 | 122400 | 363336220600 | 89900 | 90500 | 90500 | 89600 | 7686 |
| 540 | 20240313 | 122300 | 362644569900 | 90400 | 91000 | 91100 | 90300 | 5674 |
| 541 | 20240313 | 122200 | 362130355500 | 91000 | 90600 | 91200 | 90600 | 2032 |
| 542 | 20240313 | 122100 | 361945697300 | 90600 | 91200 | 91200 | 90500 | 4588 |
| 543 | 20240313 | 122000 | 361529123700 | 91200 | 90500 | 91200 | 90400 | 5939 |
| 544 | 20240313 | 121900 | 360989777800 | 90500 | 90500 | 90700 | 90400 | 4504 |
| 545 | 20240313 | 121800 | 360581965400 | 90500 | 90100 | 90500 | 90000 | 1712 |
| 546 | 20240313 | 121700 | 360427499900 | 90100 | 90100 | 90400 | 89900 | 4108 |
| 547 | 20240313 | 121600 | 360057140700 | 90100 | 90000 | 90200 | 89700 | 2595 |
| 548 | 20240313 | 121500 | 359823818300 | 89700 | 89500 | 90200 | 89400 | 4566 |
| 549 | 20240313 | 121400 | 359413616700 | 89600 | 90100 | 90200 | 89500 | 4536 |
| 550 | 20240313 | 121300 | 359006627200 | 90200 | 89900 | 90400 | 89800 | 4964 |
| 551 | 20240313 | 121200 | 358559892100 | 89900 | 89900 | 90300 | 89700 | 8224 |
| 552 | 20240313 | 121100 | 357819657600 | 89800 | 90800 | 90900 | 89500 | 22316 |
| 553 | 20240313 | 121000 | 355808927500 | 90800 | 91300 | 91800 | 90600 | 10442 |
| 554 | 20240313 | 120900 | 354855828700 | 91300 | 91000 | 91400 | 90700 | 8359 |
| 555 | 20240313 | 120800 | 354095360100 | 91100 | 91500 | 91600 | 91000 | 12221 |
| 556 | 20240313 | 120700 | 352981050900 | 91500 | 91600 | 91800 | 91500 | 4474 |
| 557 | 20240313 | 120600 | 352571235600 | 91600 | 92000 | 92300 | 91600 | 2636 |
| 558 | 20240313 | 120500 | 352328713200 | 92200 | 91600 | 92400 | 91600 | 7071 |
| 559 | 20240313 | 120400 | 351679010400 | 91600 | 91800 | 92000 | 91600 | 4790 |
| 560 | 20240313 | 120300 | 351239344000 | 91800 | 92600 | 92600 | 91600 | 6189 |
| 561 | 20240313 | 120200 | 350670120900 | 92600 | 92800 | 92900 | 92500 | 3064 |
| 562 | 20240313 | 120100 | 350385945400 | 92800 | 92700 | 92900 | 92400 | 3736 |
| 563 | 20240313 | 120000 | 350040163600 | 92600 | 92200 | 93000 | 92200 | 3687 |
| 564 | 20240313 | 115900 | 349698332000 | 92200 | 92800 | 92900 | 92100 | 4354 |
| 565 | 20240313 | 115800 | 349295728100 | 92800 | 93400 | 93400 | 92600 | 4286 |
| 566 | 20240313 | 115700 | 348896693800 | 93400 | 92100 | 94000 | 92000 | 16423 |
| 567 | 20240313 | 115600 | 347364760100 | 91900 | 91900 | 92600 | 91500 | 17148 |
| 568 | 20240313 | 115500 | 345789903700 | 91900 | 93000 | 93400 | 91800 | 17959 |
| 569 | 20240313 | 115400 | 344132976500 | 93200 | 93700 | 94000 | 92800 | 16787 |
| 570 | 20240313 | 115300 | 342562552700 | 93700 | 92900 | 93700 | 92500 | 14373 |
| 571 | 20240313 | 115200 | 341226965400 | 92900 | 92600 | 93300 | 92500 | 9816 |
| 572 | 20240313 | 115100 | 340314898400 | 92600 | 93200 | 93200 | 92400 | 20300 |
| 573 | 20240313 | 115000 | 338434881000 | 93200 | 93600 | 93600 | 92700 | 18474 |
| 574 | 20240313 | 114900 | 336716867700 | 93600 | 94400 | 94800 | 93200 | 23911 |
| 575 | 20240313 | 114800 | 334475775200 | 94300 | 96000 | 96000 | 93700 | 49461 |
| 576 | 20240313 | 114700 | 329780566200 | 96000 | 95400 | 96100 | 94400 | 53895 |
| 577 | 20240313 | 114600 | 324637332700 | 95400 | 94300 | 95400 | 93900 | 47705 |
| 578 | 20240313 | 114500 | 320119215300 | 94300 | 93200 | 94600 | 93000 | 39151 |
| 579 | 20240313 | 114400 | 316430603000 | 93100 | 93600 | 94100 | 92700 | 32162 |
| 580 | 20240313 | 114300 | 313425704400 | 93700 | 92500 | 94000 | 92300 | 43874 |
| 581 | 20240313 | 114200 | 309322684100 | 92500 | 92700 | 92900 | 91700 | 13473 |
| 582 | 20240313 | 114100 | 308077764900 | 92700 | 91700 | 92900 | 91200 | 13439 |
| 583 | 20240313 | 114000 | 306838726800 | 91700 | 91200 | 91900 | 91100 | 7163 |
| 584 | 20240313 | 113900 | 306183822600 | 91100 | 91700 | 92500 | 91100 | 16329 |
| 585 | 20240313 | 113800 | 304682624200 | 91700 | 92400 | 93200 | 91500 | 39568 |
| 586 | 20240313 | 113700 | 301023191400 | 92400 | 91000 | 92800 | 90900 | 34022 |
| 587 | 20240313 | 113600 | 297890871500 | 90900 | 90300 | 91300 | 90200 | 8491 |
| 588 | 20240313 | 113500 | 297119006500 | 90200 | 90300 | 90600 | 90200 | 5612 |
| 589 | 20240313 | 113400 | 296612358900 | 90300 | 90800 | 91000 | 90100 | 6297 |
| 590 | 20240313 | 113300 | 296041807000 | 90700 | 90100 | 91000 | 90100 | 4981 |
| 591 | 20240313 | 113200 | 295590881700 | 90100 | 91100 | 91400 | 90100 | 13548 |
| 592 | 20240313 | 113100 | 294361690400 | 91100 | 90400 | 91500 | 90400 | 11371 |
| 593 | 20240313 | 113000 | 293324892100 | 90400 | 90700 | 91200 | 90100 | 15718 |
| 594 | 20240313 | 112900 | 291899115100 | 90800 | 90900 | 91700 | 90600 | 26756 |
| 595 | 20240313 | 112800 | 289459870700 | 90900 | 89400 | 91000 | 89200 | 38149 |
| 596 | 20240313 | 112700 | 286016792800 | 89200 | 88800 | 89400 | 88700 | 8352 |
| 597 | 20240313 | 112600 | 285272323900 | 89000 | 88400 | 89200 | 88300 | 8262 |
| 598 | 20240313 | 112500 | 284537745000 | 88400 | 88000 | 88700 | 88000 | 3529 |
| 599 | 20240313 | 112400 | 284225979300 | 88000 | 87800 | 88200 | 87600 | 2945 |
| 600 | 20240313 | 112300 | 283967413800 | 87700 | 88200 | 88300 | 87600 | 3160 |
| 601 | 20240313 | 112200 | 283689616600 | 88300 | 88200 | 88300 | 87700 | 6736 |
| 602 | 20240313 | 112100 | 283096747100 | 88200 | 88500 | 88500 | 88100 | 3617 |
| 603 | 20240313 | 112000 | 282777486600 | 88400 | 88700 | 88800 | 88200 | 5286 |
| 604 | 20240313 | 111900 | 282310477900 | 88700 | 88900 | 89000 | 88100 | 14701 |
| 605 | 20240313 | 111800 | 281004948200 | 88900 | 88100 | 88900 | 87900 | 11043 |
| 606 | 20240313 | 111700 | 280027500600 | 88000 | 88500 | 88500 | 87700 | 9615 |
| 607 | 20240313 | 111600 | 279180979600 | 88500 | 87000 | 88800 | 87000 | 27548 |
| 608 | 20240313 | 111500 | 276757026000 | 87200 | 86600 | 87200 | 86500 | 1745 |
| 609 | 20240313 | 111400 | 276605571600 | 86600 | 87100 | 87100 | 86600 | 815 |
| 610 | 20240313 | 111300 | 276534761300 | 87100 | 86900 | 87200 | 86900 | 2142 |
| 611 | 20240313 | 111200 | 276348204900 | 87000 | 86400 | 87000 | 86300 | 1271 |
| 612 | 20240313 | 111100 | 276237967800 | 86300 | 86700 | 86700 | 86200 | 2681 |
| 613 | 20240313 | 111000 | 276006513100 | 86600 | 86900 | 87000 | 86400 | 2546 |
| 614 | 20240313 | 110900 | 275785835100 | 86900 | 86900 | 87000 | 86700 | 1266 |
| 615 | 20240313 | 110800 | 275675843200 | 86900 | 87000 | 87200 | 86700 | 4347 |
| 616 | 20240313 | 110700 | 275297659000 | 86900 | 86800 | 87000 | 86700 | 2243 |
| 617 | 20240313 | 110600 | 275102816200 | 86900 | 86400 | 87000 | 86400 | 1937 |
| 618 | 20240313 | 110500 | 274934567400 | 86400 | 86000 | 86700 | 86000 | 584 |
| 619 | 20240313 | 110400 | 274884171700 | 86100 | 86100 | 86100 | 85900 | 1759 |
| 620 | 20240313 | 110300 | 274732966400 | 86200 | 86200 | 86200 | 86000 | 1506 |
| 621 | 20240313 | 110200 | 274603369100 | 86200 | 86300 | 86700 | 86100 | 1679 |
| 622 | 20240313 | 110100 | 274458590100 | 86200 | 86600 | 86800 | 86200 | 943 |
| 623 | 20240313 | 110000 | 274377097500 | 86500 | 86300 | 86900 | 86000 | 1599 |
| 624 | 20240313 | 105900 | 274239079000 | 86400 | 86700 | 86800 | 86300 | 1275 |
| 625 | 20240313 | 105800 | 274128784000 | 86700 | 86800 | 86900 | 86600 | 951 |
| 626 | 20240313 | 105700 | 274046344900 | 86800 | 87100 | 87300 | 86600 | 3112 |
| 627 | 20240313 | 105600 | 273775880100 | 87300 | 86400 | 87300 | 86400 | 9383 |
| 628 | 20240313 | 105500 | 272959247000 | 86400 | 86100 | 86400 | 86000 | 1323 |
| 629 | 20240313 | 105400 | 272845170300 | 86100 | 86000 | 86300 | 85800 | 1261 |
| 630 | 20240313 | 105300 | 272736633200 | 86000 | 85700 | 86000 | 85500 | 2868 |
| 631 | 20240313 | 105200 | 272490635400 | 85600 | 85500 | 85800 | 85400 | 4687 |
| 632 | 20240313 | 105100 | 272089710900 | 85500 | 86600 | 86700 | 85500 | 7605 |
| 633 | 20240313 | 105000 | 271435089800 | 86700 | 86600 | 86800 | 86500 | 941 |
| 634 | 20240313 | 104900 | 271353574400 | 86600 | 86900 | 86900 | 86500 | 1343 |
| 635 | 20240313 | 104800 | 271237138400 | 86900 | 86500 | 87000 | 86400 | 1981 |
| 636 | 20240313 | 104700 | 271065435000 | 86600 | 86600 | 86800 | 86500 | 1657 |
| 637 | 20240313 | 104600 | 270921961900 | 86500 | 87000 | 87000 | 86500 | 3233 |
| 638 | 20240313 | 104500 | 270641253900 | 86900 | 87200 | 87200 | 86900 | 2654 |
| 639 | 20240313 | 104400 | 270410241200 | 87200 | 86900 | 87300 | 86800 | 2705 |
| 640 | 20240313 | 104300 | 270174803700 | 86900 | 87200 | 87300 | 86900 | 2780 |
| 641 | 20240313 | 104200 | 269932802200 | 87300 | 87300 | 87300 | 86700 | 7774 |
| 642 | 20240313 | 104100 | 269256083400 | 87400 | 87400 | 87400 | 86800 | 8424 |
| 643 | 20240313 | 104000 | 268521984100 | 87400 | 86100 | 87500 | 86100 | 16436 |
| 644 | 20240313 | 103900 | 267093268300 | 86100 | 86100 | 86200 | 85900 | 3439 |
| 645 | 20240313 | 103800 | 266797309100 | 86100 | 85700 | 86200 | 85500 | 3644 |
| 646 | 20240313 | 103700 | 266484746100 | 85700 | 85400 | 85800 | 85300 | 4432 |
| 647 | 20240313 | 103600 | 266106084200 | 85300 | 85900 | 85900 | 85300 | 9377 |
| 648 | 20240313 | 103500 | 265304462600 | 85800 | 85600 | 86300 | 85600 | 3519 |
| 649 | 20240313 | 103400 | 265002119500 | 85600 | 85800 | 86000 | 85600 | 4143 |
| 650 | 20240313 | 103300 | 264646842600 | 85900 | 86300 | 86300 | 85900 | 5278 |
| 651 | 20240313 | 103200 | 264192734400 | 86200 | 85800 | 86300 | 85700 | 7083 |
| 652 | 20240313 | 103100 | 263583573900 | 85900 | 85500 | 86000 | 85500 | 6352 |
| 653 | 20240313 | 103000 | 263039284100 | 85500 | 85400 | 85700 | 85300 | 14265 |
| 654 | 20240313 | 102900 | 261820170000 | 85300 | 86300 | 86500 | 85300 | 45941 |
| 655 | 20240313 | 102800 | 257886691500 | 86300 | 87000 | 87000 | 86200 | 17135 |
| 656 | 20240313 | 102700 | 256404367000 | 87000 | 87500 | 87800 | 86800 | 8328 |
| 657 | 20240313 | 102600 | 255677035600 | 87600 | 87400 | 88000 | 87200 | 8985 |
| 658 | 20240313 | 102500 | 254889290900 | 87200 | 87100 | 87400 | 87000 | 2195 |
| 659 | 20240313 | 102400 | 254697959800 | 87000 | 87300 | 87300 | 86800 | 4020 |
| 660 | 20240313 | 102300 | 254348410000 | 87300 | 87500 | 87600 | 87000 | 3970 |
| 661 | 20240313 | 102200 | 254002093600 | 87500 | 87200 | 87600 | 87000 | 2362 |
| 662 | 20240313 | 102100 | 253795693000 | 87000 | 87300 | 87400 | 86900 | 3908 |
| 663 | 20240313 | 102000 | 253455123100 | 87400 | 86800 | 87700 | 86700 | 8565 |
| 664 | 20240313 | 101900 | 252708153900 | 86800 | 87100 | 87200 | 86700 | 3654 |
| 665 | 20240313 | 101800 | 252390776000 | 87000 | 87300 | 87400 | 86800 | 6389 |
| 666 | 20240313 | 101700 | 251833917200 | 87200 | 86100 | 87400 | 86000 | 11834 |
| 667 | 20240313 | 101600 | 250808221700 | 86100 | 86300 | 86900 | 86000 | 26415 |
| 668 | 20240313 | 101500 | 248529010300 | 86500 | 87700 | 88200 | 86300 | 22258 |
| 669 | 20240313 | 101400 | 246589796800 | 87700 | 86900 | 87700 | 86800 | 12237 |
| 670 | 20240313 | 101300 | 245522689000 | 86900 | 87200 | 87500 | 86900 | 12996 |
| 671 | 20240313 | 101200 | 244389995200 | 87300 | 87800 | 88300 | 86800 | 22084 |
| 672 | 20240313 | 101100 | 242459404100 | 87800 | 89300 | 89300 | 87000 | 35956 |
| 673 | 20240313 | 101000 | 239293822200 | 89200 | 89100 | 89700 | 88900 | 8018 |
| 674 | 20240313 | 100900 | 238577762100 | 89100 | 90000 | 90100 | 88800 | 19208 |
| 675 | 20240313 | 100800 | 236861291600 | 90000 | 89600 | 90200 | 89500 | 8155 |
| 676 | 20240313 | 100700 | 236129244100 | 89600 | 89900 | 90300 | 89500 | 11101 |
| 677 | 20240313 | 100600 | 235131727600 | 89800 | 90900 | 90900 | 89500 | 28129 |
| 678 | 20240313 | 100500 | 232596487800 | 90900 | 91600 | 91900 | 90700 | 21534 |
| 679 | 20240313 | 100400 | 230629103700 | 91600 | 91700 | 91900 | 91300 | 17313 |
| 680 | 20240313 | 100300 | 229043758100 | 91900 | 93500 | 93800 | 91500 | 27772 |
| 681 | 20240313 | 100200 | 226471805700 | 93500 | 93600 | 93800 | 93100 | 18227 |
| 682 | 20240313 | 100100 | 224768120400 | 93600 | 92900 | 94300 | 92400 | 53975 |
| 683 | 20240313 | 100000 | 219716129700 | 92900 | 92500 | 93000 | 91200 | 30306 |
| 684 | 20240313 | 095900 | 216920960900 | 92500 | 90700 | 92600 | 90600 | 31869 |
| 685 | 20240313 | 095800 | 213986852200 | 90800 | 91800 | 91800 | 90600 | 18499 |
| 686 | 20240313 | 095700 | 212297861300 | 91800 | 91500 | 91800 | 90800 | 15991 |
| 687 | 20240313 | 095600 | 210835392700 | 91500 | 91100 | 91700 | 90800 | 17290 |
| 688 | 20240313 | 095500 | 209256469900 | 91100 | 90900 | 91900 | 90800 | 31554 |
| 689 | 20240313 | 095400 | 206370921400 | 90900 | 89500 | 91500 | 89400 | 23976 |
| 690 | 20240313 | 095300 | 204196208200 | 89500 | 89000 | 89700 | 89000 | 3870 |
| 691 | 20240313 | 095200 | 203850548800 | 89000 | 89000 | 89500 | 88900 | 9685 |
| 692 | 20240313 | 095100 | 202986932900 | 89100 | 89900 | 90300 | 88500 | 21538 |
| 693 | 20240313 | 095000 | 201067955400 | 90000 | 90100 | 90600 | 89700 | 12299 |
| 694 | 20240313 | 094900 | 199958089200 | 90100 | 89600 | 90200 | 89400 | 8750 |
| 695 | 20240313 | 094800 | 199172093000 | 89500 | 90300 | 90400 | 89400 | 13743 |
| 696 | 20240313 | 094700 | 197939915300 | 90000 | 90600 | 91000 | 89800 | 28823 |
| 697 | 20240313 | 094600 | 195334693400 | 90600 | 91100 | 91400 | 90200 | 26500 |
| 698 | 20240313 | 094500 | 192931119000 | 91300 | 89300 | 91300 | 89200 | 35978 |
| 699 | 20240313 | 094400 | 189682900800 | 89200 | 89600 | 90300 | 89000 | 20232 |
| 700 | 20240313 | 094300 | 187869287400 | 89700 | 89400 | 90300 | 89300 | 22709 |
| 701 | 20240313 | 094200 | 185828701100 | 89400 | 89600 | 89800 | 88700 | 17613 |
| 702 | 20240313 | 094100 | 184254990000 | 89600 | 88700 | 89800 | 88600 | 16442 |
| 703 | 20240313 | 094000 | 182788514500 | 88600 | 89400 | 90000 | 88200 | 29499 |
| 704 | 20240313 | 093900 | 180159519600 | 89400 | 88300 | 90000 | 88200 | 35763 |
| 705 | 20240313 | 093800 | 176967283600 | 88200 | 88700 | 88900 | 88000 | 16741 |
| 706 | 20240313 | 093700 | 175486823000 | 88500 | 88000 | 89100 | 88000 | 42826 |
| 707 | 20240313 | 093600 | 171689790900 | 88100 | 87500 | 88300 | 87500 | 26239 |
| 708 | 20240313 | 093500 | 169381203200 | 87600 | 86800 | 88000 | 86700 | 34433 |
| 709 | 20240313 | 093400 | 166366013400 | 86800 | 86100 | 87500 | 86000 | 39687 |
| 710 | 20240313 | 093300 | 162912709000 | 86000 | 86900 | 87200 | 85400 | 66450 |
| 711 | 20240313 | 093200 | 157194032800 | 87000 | 86900 | 87000 | 86000 | 47000 |
| 712 | 20240313 | 093100 | 153128530500 | 87000 | 87500 | 87800 | 85800 | 75570 |
| 713 | 20240313 | 093000 | 146566271200 | 87500 | 88200 | 88600 | 87200 | 27397 |
| 714 | 20240313 | 092900 | 144155043700 | 87900 | 88000 | 88900 | 87300 | 32946 |
| 715 | 20240313 | 092800 | 141250263200 | 88100 | 89600 | 89700 | 87800 | 48070 |
| 716 | 20240313 | 092700 | 136988358900 | 89600 | 91700 | 91900 | 89300 | 37805 |
| 717 | 20240313 | 092600 | 133570378200 | 91900 | 92300 | 93000 | 91100 | 28435 |
| 718 | 20240313 | 092500 | 130953657700 | 92300 | 90000 | 92900 | 90000 | 55848 |
| 719 | 20240313 | 092400 | 125840803700 | 90000 | 90600 | 91400 | 90000 | 38709 |
| 720 | 20240313 | 092300 | 122341247800 | 90600 | 91700 | 92000 | 90500 | 23199 |
| 721 | 20240313 | 092200 | 120225151900 | 91700 | 91000 | 92000 | 90300 | 25433 |
| 722 | 20240313 | 092100 | 117907179200 | 91000 | 93100 | 93100 | 90400 | 55980 |
| 723 | 20240313 | 092000 | 112804795500 | 93000 | 93300 | 93500 | 92400 | 18194 |
| 724 | 20240313 | 091900 | 111112385700 | 93300 | 92200 | 93600 | 91800 | 42910 |
| 725 | 20240313 | 091800 | 107137129200 | 92200 | 94800 | 94800 | 90900 | 88613 |
| 726 | 20240313 | 091700 | 98919161200 | 94800 | 94700 | 95600 | 94400 | 78328 |
| 727 | 20240313 | 091600 | 91480567000 | 94300 | 94300 | 94300 | 94300 | 0 |
| 728 | 20240313 | 091500 | 91480567000 | 94300 | 94300 | 94300 | 94300 | 0 |
| 729 | 20240313 | 091400 | 91480567000 | 94300 | 94500 | 95000 | 94300 | 36381 |
| 730 | 20240313 | 091300 | 88043970900 | 94500 | 96200 | 96400 | 94500 | 30635 |
| 731 | 20240313 | 091200 | 85132516800 | 96200 | 95700 | 96300 | 94600 | 34563 |
| 732 | 20240313 | 091100 | 81838520600 | 95700 | 95200 | 95800 | 94800 | 45368 |
| 733 | 20240313 | 091000 | 77519756400 | 95200 | 98600 | 98800 | 94400 | 84587 |
| 734 | 20240313 | 090900 | 69388798600 | 98600 | 98900 | 99600 | 97900 | 58159 |
| 735 | 20240313 | 090800 | 63671135200 | 98800 | 100400 | 100500 | 98300 | 51982 |
| 736 | 20240313 | 090700 | 58502532700 | 100400 | 102100 | 103200 | 100000 | 34413 |
| 737 | 20240313 | 090600 | 55029650400 | 101600 | 104700 | 104700 | 100000 | 41960 |
| 738 | 20240313 | 090500 | 50710984800 | 104700 | 98600 | 104700 | 98200 | 73035 |
| 739 | 20240313 | 090400 | 43286396800 | 99200 | 99300 | 101800 | 98000 | 64415 |
| 740 | 20240313 | 090300 | 36849015300 | 98800 | 104500 | 104700 | 98200 | 92647 |
| 741 | 20240313 | 090200 | 27373337000 | 104500 | 104700 | 104700 | 97000 | 262632 |
| 742 | 20240313 | 090100 | 0 | 80600 | 80600 | 80600 | 80600 | 0 |
| 743 | 20240313 | 090000 | 0 | 80600 | 80600 | 80600 | 80600 | 0 |