32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 3 | 20240315 | 184900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 4 | 20240315 | 184800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 5 | 20240315 | 184700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 6 | 20240315 | 184600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 7 | 20240315 | 184500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 8 | 20240315 | 184400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 9 | 20240315 | 184300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 10 | 20240315 | 184200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 11 | 20240315 | 184100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 12 | 20240315 | 184000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 13 | 20240315 | 183900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 14 | 20240315 | 183800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 15 | 20240315 | 183700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 16 | 20240315 | 183600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 17 | 20240315 | 183500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 18 | 20240315 | 183400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 19 | 20240315 | 183300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 20 | 20240315 | 183200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 21 | 20240315 | 183100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 22 | 20240315 | 183000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 23 | 20240315 | 182900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 24 | 20240315 | 182800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 25 | 20240315 | 182700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 26 | 20240315 | 182600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 27 | 20240315 | 182500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 28 | 20240315 | 182400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 29 | 20240315 | 182300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 30 | 20240315 | 182200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 31 | 20240315 | 182100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 32 | 20240315 | 182000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 33 | 20240315 | 181900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 34 | 20240315 | 181800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 35 | 20240315 | 181700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 36 | 20240315 | 181600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 37 | 20240315 | 181500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 38 | 20240315 | 181400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 39 | 20240315 | 181300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 40 | 20240315 | 181200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 41 | 20240315 | 181100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 42 | 20240315 | 181000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 43 | 20240315 | 180900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 44 | 20240315 | 180800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 45 | 20240315 | 180700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 46 | 20240315 | 180600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 47 | 20240315 | 180500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 48 | 20240315 | 180400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 49 | 20240315 | 180300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 50 | 20240315 | 180200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 51 | 20240315 | 180100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 52 | 20240315 | 180000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 53 | 20240315 | 175900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 54 | 20240315 | 175800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 55 | 20240315 | 175700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 56 | 20240315 | 175600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 57 | 20240315 | 175500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 58 | 20240315 | 175400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 59 | 20240315 | 175300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 60 | 20240315 | 175200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 61 | 20240315 | 175100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 62 | 20240315 | 175000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 63 | 20240315 | 174900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 64 | 20240315 | 174800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 65 | 20240315 | 174700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 66 | 20240315 | 174600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 67 | 20240315 | 174500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 68 | 20240315 | 174400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 69 | 20240315 | 174300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 70 | 20240315 | 174200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 71 | 20240315 | 174100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 72 | 20240315 | 174000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 73 | 20240315 | 173900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 74 | 20240315 | 173800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 75 | 20240315 | 173700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 76 | 20240315 | 173600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 77 | 20240315 | 173500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 78 | 20240315 | 173400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 79 | 20240315 | 173300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 80 | 20240315 | 173200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 81 | 20240315 | 173100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 82 | 20240315 | 173000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 83 | 20240315 | 172900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 84 | 20240315 | 172800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 85 | 20240315 | 172700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 86 | 20240315 | 172600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 87 | 20240315 | 172500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 88 | 20240315 | 172400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 89 | 20240315 | 172300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 90 | 20240315 | 172200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 91 | 20240315 | 172100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 92 | 20240315 | 172000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 93 | 20240315 | 171900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 94 | 20240315 | 171800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 95 | 20240315 | 171700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 96 | 20240315 | 171600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 97 | 20240315 | 171500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 98 | 20240315 | 171400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 99 | 20240315 | 171300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 100 | 20240315 | 171200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 101 | 20240315 | 171100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 102 | 20240315 | 171000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 103 | 20240315 | 170900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 104 | 20240315 | 170800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 105 | 20240315 | 170700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 106 | 20240315 | 170600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 107 | 20240315 | 170500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 108 | 20240315 | 170400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 109 | 20240315 | 170300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 110 | 20240315 | 170200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 111 | 20240315 | 170100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 112 | 20240315 | 170000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 113 | 20240315 | 165900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 114 | 20240315 | 165800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 115 | 20240315 | 165700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 116 | 20240315 | 165600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 117 | 20240315 | 165500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 118 | 20240315 | 165400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 119 | 20240315 | 165300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 120 | 20240315 | 165200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 121 | 20240315 | 165100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 122 | 20240315 | 165000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 123 | 20240315 | 164900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 124 | 20240315 | 164800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 125 | 20240315 | 164700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 126 | 20240315 | 164600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 127 | 20240315 | 164500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 128 | 20240315 | 164400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 129 | 20240315 | 164300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 130 | 20240315 | 164200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 131 | 20240315 | 164100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 132 | 20240315 | 164000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 133 | 20240315 | 163900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 134 | 20240315 | 163800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 135 | 20240315 | 163700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 136 | 20240315 | 163600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 137 | 20240315 | 163500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 138 | 20240315 | 163400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 139 | 20240315 | 163300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 140 | 20240315 | 163200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 141 | 20240315 | 163100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 142 | 20240315 | 163000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 143 | 20240315 | 162900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 144 | 20240315 | 162800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 145 | 20240315 | 162700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 146 | 20240315 | 162600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 147 | 20240315 | 162500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 148 | 20240315 | 162400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 149 | 20240315 | 162300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 150 | 20240315 | 162200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 151 | 20240315 | 162100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 152 | 20240315 | 162000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 153 | 20240315 | 161900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 154 | 20240315 | 161800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 155 | 20240315 | 161700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 156 | 20240315 | 161600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 157 | 20240315 | 161500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 158 | 20240315 | 161400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 159 | 20240315 | 161300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 160 | 20240315 | 161200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 161 | 20240315 | 161100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 162 | 20240315 | 161000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 163 | 20240315 | 160900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 164 | 20240315 | 160800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 165 | 20240315 | 160700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 166 | 20240315 | 160600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 167 | 20240315 | 160500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 168 | 20240315 | 160400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 169 | 20240315 | 160300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 170 | 20240315 | 160200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 171 | 20240315 | 160100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 172 | 20240315 | 160000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 173 | 20240315 | 155900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 174 | 20240315 | 155800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 175 | 20240315 | 155700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 176 | 20240315 | 155600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 177 | 20240315 | 155500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 178 | 20240315 | 155400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 179 | 20240315 | 155300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 180 | 20240315 | 155200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 181 | 20240315 | 155100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 182 | 20240315 | 155000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 183 | 20240315 | 154900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 184 | 20240315 | 154800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 185 | 20240315 | 154700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 186 | 20240315 | 154600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 187 | 20240315 | 154500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 188 | 20240315 | 154400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 189 | 20240315 | 154300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 190 | 20240315 | 154200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 191 | 20240315 | 154100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 192 | 20240315 | 154000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 193 | 20240315 | 153900 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 194 | 20240315 | 153800 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 195 | 20240315 | 153700 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 196 | 20240315 | 153600 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 197 | 20240315 | 153500 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 198 | 20240315 | 153400 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 199 | 20240315 | 153300 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 200 | 20240315 | 153200 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 201 | 20240315 | 153100 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 0 |
| 202 | 20240315 | 153000 | 10207231000 | 95900 | 95900 | 95900 | 95900 | 48205 |
| 203 | 20240315 | 152900 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 204 | 20240315 | 152800 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 205 | 20240315 | 152700 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 206 | 20240315 | 152600 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 207 | 20240315 | 152500 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 208 | 20240315 | 152400 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 209 | 20240315 | 152300 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 210 | 20240315 | 152200 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 211 | 20240315 | 152100 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 212 | 20240315 | 152000 | 5584371500 | 95000 | 95000 | 95000 | 95000 | 0 |
| 213 | 20240315 | 151900 | 5584371500 | 95000 | 95000 | 95100 | 95000 | 364 |
| 214 | 20240315 | 151800 | 5549785900 | 95100 | 95000 | 95100 | 95000 | 228 |
| 215 | 20240315 | 151700 | 5528108800 | 95000 | 95200 | 95200 | 95000 | 356 |
| 216 | 20240315 | 151600 | 5494258100 | 95200 | 95100 | 95200 | 95100 | 91 |
| 217 | 20240315 | 151500 | 5485602300 | 95100 | 95200 | 95200 | 95100 | 50 |
| 218 | 20240315 | 151400 | 5480845200 | 95200 | 95100 | 95200 | 95100 | 144 |
| 219 | 20240315 | 151300 | 5467142600 | 95200 | 95200 | 95200 | 95100 | 75 |
| 220 | 20240315 | 151200 | 5460003000 | 95200 | 95200 | 95200 | 95100 | 114 |
| 221 | 20240315 | 151100 | 5449157800 | 95200 | 95200 | 95200 | 95100 | 241 |
| 222 | 20240315 | 151000 | 5426235100 | 95100 | 95200 | 95300 | 95100 | 701 |
| 223 | 20240315 | 150900 | 5359501400 | 95300 | 95300 | 95300 | 95200 | 73 |
| 224 | 20240315 | 150800 | 5352545100 | 95300 | 95300 | 95300 | 95200 | 82 |
| 225 | 20240315 | 150700 | 5344733000 | 95300 | 95200 | 95300 | 95200 | 49 |
| 226 | 20240315 | 150600 | 5340063800 | 95300 | 95300 | 95300 | 95200 | 115 |
| 227 | 20240315 | 150500 | 5329106800 | 95300 | 95300 | 95300 | 95200 | 560 |
| 228 | 20240315 | 150400 | 5275739300 | 95300 | 95300 | 95300 | 95200 | 81 |
| 229 | 20240315 | 150300 | 5268023200 | 95200 | 95200 | 95300 | 95200 | 323 |
| 230 | 20240315 | 150200 | 5237267600 | 95300 | 95200 | 95300 | 95200 | 66 |
| 231 | 20240315 | 150100 | 5230981700 | 95300 | 95300 | 95300 | 95200 | 30 |
| 232 | 20240315 | 150000 | 5228123300 | 95300 | 95200 | 95300 | 95200 | 170 |
| 233 | 20240315 | 145900 | 5211932600 | 95200 | 95300 | 95300 | 95200 | 59 |
| 234 | 20240315 | 145800 | 5206311400 | 95300 | 95200 | 95300 | 95200 | 140 |
| 235 | 20240315 | 145700 | 5192978800 | 95300 | 95200 | 95300 | 95200 | 214 |
| 236 | 20240315 | 145600 | 5172599300 | 95300 | 95200 | 95300 | 95100 | 992 |
| 237 | 20240315 | 145500 | 5078205200 | 95100 | 95100 | 95200 | 95100 | 180 |
| 238 | 20240315 | 145400 | 5061082900 | 95200 | 95100 | 95200 | 95100 | 142 |
| 239 | 20240315 | 145300 | 5047574700 | 95100 | 95200 | 95200 | 95100 | 111 |
| 240 | 20240315 | 145200 | 5037010500 | 95200 | 95200 | 95200 | 95100 | 142 |
| 241 | 20240315 | 145100 | 5023500200 | 95200 | 95200 | 95200 | 95100 | 326 |
| 242 | 20240315 | 145000 | 4992493400 | 95200 | 95200 | 95200 | 95100 | 94 |
| 243 | 20240315 | 144900 | 4983551300 | 95100 | 95100 | 95200 | 95100 | 47 |
| 244 | 20240315 | 144800 | 4979080000 | 95200 | 95100 | 95200 | 95100 | 93 |
| 245 | 20240315 | 144700 | 4970232500 | 95100 | 95100 | 95200 | 95100 | 79 |
| 246 | 20240315 | 144600 | 4962715200 | 95100 | 95200 | 95300 | 95100 | 1471 |
| 247 | 20240315 | 144500 | 4822685000 | 95200 | 95300 | 95300 | 95200 | 72 |
| 248 | 20240315 | 144400 | 4815826800 | 95200 | 95200 | 95300 | 95200 | 97 |
| 249 | 20240315 | 144300 | 4806588100 | 95200 | 95200 | 95300 | 95200 | 82 |
| 250 | 20240315 | 144200 | 4798777100 | 95300 | 95300 | 95300 | 95200 | 108 |
| 251 | 20240315 | 144100 | 4788491800 | 95300 | 95200 | 95300 | 95200 | 73 |
| 252 | 20240315 | 144000 | 4781538600 | 95200 | 95200 | 95300 | 95200 | 83 |
| 253 | 20240315 | 143900 | 4773632700 | 95200 | 95300 | 95300 | 95200 | 46 |
| 254 | 20240315 | 143800 | 4769250600 | 95200 | 95200 | 95300 | 95200 | 66 |
| 255 | 20240315 | 143700 | 4762965900 | 95200 | 95200 | 95300 | 95200 | 76 |
| 256 | 20240315 | 143600 | 4755728000 | 95200 | 95200 | 95200 | 95200 | 150 |
| 257 | 20240315 | 143500 | 4741448000 | 95200 | 95200 | 95300 | 95200 | 33 |
| 258 | 20240315 | 143400 | 4738306200 | 95200 | 95200 | 95300 | 95200 | 50 |
| 259 | 20240315 | 143300 | 4733545900 | 95200 | 95200 | 95300 | 95200 | 33 |
| 260 | 20240315 | 143200 | 4730404000 | 95200 | 95200 | 95300 | 95200 | 58 |
| 261 | 20240315 | 143100 | 4724881300 | 95300 | 95200 | 95300 | 95200 | 34 |
| 262 | 20240315 | 143000 | 4721642500 | 95200 | 95200 | 95300 | 95200 | 77 |
| 263 | 20240315 | 142900 | 4714309400 | 95200 | 95300 | 95300 | 95200 | 99 |
| 264 | 20240315 | 142800 | 4704879300 | 95300 | 95400 | 95500 | 95300 | 356 |
| 265 | 20240315 | 142700 | 4670917300 | 95500 | 95200 | 95500 | 95200 | 1073 |
| 266 | 20240315 | 142600 | 4568694100 | 95100 | 95200 | 95200 | 95100 | 160 |
| 267 | 20240315 | 142500 | 4553476900 | 95200 | 95200 | 95200 | 95100 | 36 |
| 268 | 20240315 | 142400 | 4550052700 | 95100 | 95100 | 95200 | 95100 | 66 |
| 269 | 20240315 | 142300 | 4543775100 | 95200 | 95100 | 95200 | 95100 | 42 |
| 270 | 20240315 | 142200 | 4539779300 | 95200 | 95100 | 95200 | 95100 | 60 |
| 271 | 20240315 | 142100 | 4534071000 | 95100 | 95200 | 95200 | 95100 | 47 |
| 272 | 20240315 | 142000 | 4529599800 | 95100 | 95200 | 95200 | 95100 | 115 |
| 273 | 20240315 | 141900 | 4518662000 | 95100 | 95200 | 95200 | 95100 | 93 |
| 274 | 20240315 | 141800 | 4509816400 | 95100 | 95000 | 95100 | 95000 | 243 |
| 275 | 20240315 | 141700 | 4486718100 | 95000 | 94900 | 95000 | 94800 | 225 |
| 276 | 20240315 | 141600 | 4465370800 | 94900 | 94800 | 94900 | 94800 | 140 |
| 277 | 20240315 | 141500 | 4452093900 | 94900 | 94800 | 94900 | 94800 | 50 |
| 278 | 20240315 | 141400 | 4447350600 | 94800 | 94900 | 94900 | 94800 | 183 |
| 279 | 20240315 | 141300 | 4429996300 | 94800 | 94800 | 94900 | 94800 | 93 |
| 280 | 20240315 | 141200 | 4421179200 | 94800 | 94800 | 94900 | 94800 | 142 |
| 281 | 20240315 | 141100 | 4407717400 | 94800 | 94900 | 94900 | 94800 | 88 |
| 282 | 20240315 | 141000 | 4399373400 | 94900 | 94800 | 94900 | 94800 | 164 |
| 283 | 20240315 | 140900 | 4383825000 | 94800 | 94800 | 94900 | 94800 | 52 |
| 284 | 20240315 | 140800 | 4378892400 | 94800 | 94800 | 94900 | 94800 | 144 |
| 285 | 20240315 | 140700 | 4365238000 | 94900 | 94800 | 94900 | 94800 | 137 |
| 286 | 20240315 | 140600 | 4352250000 | 94800 | 94800 | 94900 | 94800 | 160 |
| 287 | 20240315 | 140500 | 4337077900 | 94800 | 94900 | 94900 | 94800 | 119 |
| 288 | 20240315 | 140400 | 4325795500 | 94900 | 94900 | 94900 | 94800 | 209 |
| 289 | 20240315 | 140300 | 4305964800 | 95000 | 94900 | 95000 | 94900 | 237 |
| 290 | 20240315 | 140200 | 4283473400 | 94900 | 95000 | 95000 | 94900 | 206 |
| 291 | 20240315 | 140100 | 4263903500 | 95000 | 95000 | 95100 | 95000 | 333 |
| 292 | 20240315 | 140000 | 4232268300 | 95100 | 95000 | 95100 | 95000 | 151 |
| 293 | 20240315 | 135900 | 4217921300 | 95000 | 95100 | 95100 | 95000 | 126 |
| 294 | 20240315 | 135800 | 4205946600 | 95100 | 95100 | 95100 | 95100 | 232 |
| 295 | 20240315 | 135700 | 4183883400 | 95100 | 95100 | 95200 | 95100 | 25 |
| 296 | 20240315 | 135600 | 4181505700 | 95100 | 95100 | 95200 | 95100 | 110 |
| 297 | 20240315 | 135500 | 4171044600 | 95200 | 95100 | 95200 | 95100 | 58 |
| 298 | 20240315 | 135400 | 4165526200 | 95100 | 95000 | 95100 | 95000 | 197 |
| 299 | 20240315 | 135300 | 4146803500 | 95100 | 95100 | 95100 | 95000 | 131 |
| 300 | 20240315 | 135200 | 4134355100 | 95100 | 95100 | 95200 | 95100 | 218 |
| 301 | 20240315 | 135100 | 4113622300 | 95100 | 95100 | 95200 | 95100 | 144 |
| 302 | 20240315 | 135000 | 4099924500 | 95100 | 95100 | 95200 | 95100 | 42 |
| 303 | 20240315 | 134900 | 4095930100 | 95100 | 95200 | 95200 | 95100 | 141 |
| 304 | 20240315 | 134800 | 4082513800 | 95200 | 95200 | 95300 | 95200 | 115 |
| 305 | 20240315 | 134700 | 4071565700 | 95300 | 95200 | 95300 | 95200 | 129 |
| 306 | 20240315 | 134600 | 4059282600 | 95300 | 95200 | 95300 | 95200 | 109 |
| 307 | 20240315 | 134500 | 4048905600 | 95300 | 95200 | 95300 | 95200 | 99 |
| 308 | 20240315 | 134400 | 4039480500 | 95200 | 95200 | 95300 | 95200 | 41 |
| 309 | 20240315 | 134300 | 4035576900 | 95200 | 95400 | 95400 | 95200 | 127 |
| 310 | 20240315 | 134200 | 4023480400 | 95300 | 95200 | 95400 | 95200 | 126 |
| 311 | 20240315 | 134100 | 4011474500 | 95200 | 95300 | 95300 | 95200 | 113 |
| 312 | 20240315 | 134000 | 4000707200 | 95300 | 95400 | 95400 | 95300 | 29 |
| 313 | 20240315 | 133900 | 3997941400 | 95400 | 95400 | 95400 | 95400 | 194 |
| 314 | 20240315 | 133800 | 3979433800 | 95400 | 95300 | 95500 | 95300 | 66 |
| 315 | 20240315 | 133700 | 3973140400 | 95300 | 95200 | 95300 | 95200 | 146 |
| 316 | 20240315 | 133600 | 3959235200 | 95100 | 95300 | 95300 | 95000 | 1062 |
| 317 | 20240315 | 133500 | 3858205100 | 95400 | 95500 | 95500 | 95400 | 523 |
| 318 | 20240315 | 133400 | 3808270000 | 95500 | 95600 | 95600 | 95500 | 108 |
| 319 | 20240315 | 133300 | 3797945500 | 95500 | 95600 | 95600 | 95500 | 327 |
| 320 | 20240315 | 133200 | 3766686000 | 95600 | 95600 | 95600 | 95600 | 11 |
| 321 | 20240315 | 133100 | 3765634400 | 95600 | 95600 | 95700 | 95600 | 27 |
| 322 | 20240315 | 133000 | 3763053100 | 95600 | 95600 | 95700 | 95600 | 42 |
| 323 | 20240315 | 132900 | 3759036900 | 95700 | 95600 | 95700 | 95600 | 368 |
| 324 | 20240315 | 132800 | 3723853700 | 95700 | 95700 | 95700 | 95600 | 29 |
| 325 | 20240315 | 132700 | 3721078600 | 95700 | 95600 | 95700 | 95600 | 78 |
| 326 | 20240315 | 132600 | 3713620000 | 95600 | 95600 | 95700 | 95600 | 51 |
| 327 | 20240315 | 132500 | 3708742000 | 95700 | 95600 | 95700 | 95600 | 18 |
| 328 | 20240315 | 132400 | 3707020000 | 95600 | 95600 | 95700 | 95600 | 41 |
| 329 | 20240315 | 132300 | 3703099200 | 95700 | 95600 | 95700 | 95600 | 30 |
| 330 | 20240315 | 132200 | 3700230100 | 95600 | 95600 | 95600 | 95600 | 58 |
| 331 | 20240315 | 132100 | 3694685300 | 95700 | 95700 | 95700 | 95600 | 38 |
| 332 | 20240315 | 132000 | 3691050400 | 95600 | 95700 | 95700 | 95600 | 104 |
| 333 | 20240315 | 131900 | 3681105800 | 95700 | 95600 | 95700 | 95600 | 40 |
| 334 | 20240315 | 131800 | 3677280300 | 95600 | 95600 | 95700 | 95600 | 16 |
| 335 | 20240315 | 131700 | 3675749900 | 95600 | 95600 | 95700 | 95600 | 42 |
| 336 | 20240315 | 131600 | 3671733900 | 95600 | 95700 | 95700 | 95600 | 36 |
| 337 | 20240315 | 131500 | 3668290400 | 95600 | 95600 | 95600 | 95600 | 9 |
| 338 | 20240315 | 131400 | 3667430000 | 95600 | 95600 | 95700 | 95600 | 43 |
| 339 | 20240315 | 131300 | 3663318200 | 95700 | 95600 | 95700 | 95600 | 66 |
| 340 | 20240315 | 131200 | 3657003700 | 95600 | 95600 | 95700 | 95600 | 18 |
| 341 | 20240315 | 131100 | 3655282000 | 95700 | 95800 | 95800 | 95700 | 485 |
| 342 | 20240315 | 131000 | 3608832300 | 95900 | 95800 | 95900 | 95800 | 115 |
| 343 | 20240315 | 130900 | 3597807700 | 95900 | 95800 | 95900 | 95800 | 31 |
| 344 | 20240315 | 130800 | 3594835700 | 95900 | 95900 | 95900 | 95800 | 50 |
| 345 | 20240315 | 130700 | 3590042400 | 95900 | 95900 | 95900 | 95800 | 36 |
| 346 | 20240315 | 130600 | 3586591700 | 95900 | 95900 | 95900 | 95900 | 225 |
| 347 | 20240315 | 130500 | 3565014200 | 95900 | 95800 | 96000 | 95800 | 142 |
| 348 | 20240315 | 130400 | 3551403600 | 95800 | 95800 | 95800 | 95700 | 35 |
| 349 | 20240315 | 130300 | 3548052400 | 95700 | 95700 | 95800 | 95700 | 92 |
| 350 | 20240315 | 130200 | 3539245800 | 95700 | 95700 | 95700 | 95600 | 36 |
| 351 | 20240315 | 130100 | 3535802400 | 95700 | 95700 | 95700 | 95600 | 62 |
| 352 | 20240315 | 130000 | 3529870700 | 95700 | 95600 | 95700 | 95600 | 51 |
| 353 | 20240315 | 125900 | 3524990700 | 95600 | 95700 | 95700 | 95600 | 42 |
| 354 | 20240315 | 125800 | 3520974600 | 95700 | 95600 | 95700 | 95600 | 104 |
| 355 | 20240315 | 125700 | 3511030900 | 95500 | 95500 | 95600 | 95500 | 51 |
| 356 | 20240315 | 125600 | 3506157300 | 95600 | 95600 | 95600 | 95500 | 60 |
| 357 | 20240315 | 125500 | 3500422300 | 95500 | 95600 | 95600 | 95500 | 50 |
| 358 | 20240315 | 125400 | 3495644900 | 95600 | 95500 | 95600 | 95500 | 13 |
| 359 | 20240315 | 125300 | 3494403200 | 95500 | 95500 | 95500 | 95500 | 23 |
| 360 | 20240315 | 125200 | 3492206700 | 95500 | 95500 | 95500 | 95400 | 261 |
| 361 | 20240315 | 125100 | 3467282300 | 95500 | 95400 | 95500 | 95400 | 16 |
| 362 | 20240315 | 125000 | 3465755700 | 95500 | 95500 | 95500 | 95400 | 29 |
| 363 | 20240315 | 124900 | 3462987300 | 95400 | 95500 | 95500 | 95400 | 42 |
| 364 | 20240315 | 124800 | 3458978700 | 95400 | 95500 | 95500 | 95400 | 18 |
| 365 | 20240315 | 124700 | 3457260400 | 95500 | 95500 | 95500 | 95400 | 50 |
| 366 | 20240315 | 124600 | 3452488500 | 95500 | 95400 | 95500 | 95400 | 29 |
| 367 | 20240315 | 124500 | 3449720100 | 95400 | 95400 | 95500 | 95400 | 33 |
| 368 | 20240315 | 124400 | 3446570900 | 95500 | 95400 | 95500 | 95400 | 21 |
| 369 | 20240315 | 124300 | 3444566500 | 95400 | 95400 | 95500 | 95400 | 36 |
| 370 | 20240315 | 124200 | 3441131000 | 95500 | 95500 | 95500 | 95400 | 39 |
| 371 | 20240315 | 124100 | 3437407100 | 95400 | 95500 | 95500 | 95400 | 56 |
| 372 | 20240315 | 124000 | 3432063100 | 95400 | 95500 | 95500 | 95400 | 26 |
| 373 | 20240315 | 123900 | 3429581900 | 95500 | 95600 | 95600 | 95500 | 100 |
| 374 | 20240315 | 123800 | 3420026100 | 95600 | 95700 | 95700 | 95600 | 126 |
| 375 | 20240315 | 123700 | 3407969500 | 95800 | 95800 | 95800 | 95800 | 117 |
| 376 | 20240315 | 123600 | 3396760900 | 95800 | 95900 | 95900 | 95700 | 287 |
| 377 | 20240315 | 123500 | 3369268200 | 95900 | 95500 | 95900 | 95500 | 437 |
| 378 | 20240315 | 123400 | 3327452700 | 95600 | 95600 | 95600 | 95500 | 33 |
| 379 | 20240315 | 123300 | 3324299800 | 95600 | 95400 | 95600 | 95400 | 316 |
| 380 | 20240315 | 123200 | 3294130000 | 95500 | 95500 | 95500 | 95400 | 58 |
| 381 | 20240315 | 123100 | 3288593000 | 95500 | 95400 | 95500 | 95400 | 52 |
| 382 | 20240315 | 123000 | 3283629300 | 95400 | 95400 | 95500 | 95400 | 32 |
| 383 | 20240315 | 122900 | 3280575700 | 95400 | 95400 | 95400 | 95400 | 20 |
| 384 | 20240315 | 122800 | 3278667700 | 95400 | 95400 | 95500 | 95300 | 216 |
| 385 | 20240315 | 122700 | 3258062400 | 95300 | 95400 | 95400 | 95300 | 23 |
| 386 | 20240315 | 122600 | 3255868700 | 95300 | 95300 | 95300 | 95300 | 135 |
| 387 | 20240315 | 122500 | 3243003200 | 95300 | 95400 | 95400 | 95300 | 46 |
| 388 | 20240315 | 122400 | 3238617600 | 95300 | 95400 | 95400 | 95300 | 20 |
| 389 | 20240315 | 122300 | 3236711500 | 95300 | 95300 | 95300 | 95300 | 30 |
| 390 | 20240315 | 122200 | 3233852500 | 95300 | 95300 | 95400 | 95300 | 44 |
| 391 | 20240315 | 122100 | 3229658300 | 95400 | 95300 | 95400 | 95300 | 22 |
| 392 | 20240315 | 122000 | 3227560600 | 95300 | 95300 | 95400 | 95300 | 32 |
| 393 | 20240315 | 121900 | 3224510900 | 95300 | 95200 | 95300 | 95200 | 22 |
| 394 | 20240315 | 121800 | 3222415000 | 95200 | 95200 | 95200 | 95200 | 13 |
| 395 | 20240315 | 121700 | 3221177400 | 95300 | 95200 | 95300 | 95100 | 584 |
| 396 | 20240315 | 121600 | 3165555400 | 95100 | 95100 | 95100 | 95100 | 31 |
| 397 | 20240315 | 121500 | 3162607300 | 95400 | 95300 | 95400 | 95000 | 736 |
| 398 | 20240315 | 121400 | 3092606500 | 95300 | 95500 | 95500 | 95300 | 243 |
| 399 | 20240315 | 121300 | 3069409200 | 95500 | 95600 | 95600 | 95500 | 117 |
| 400 | 20240315 | 121200 | 3058233900 | 95500 | 95500 | 95600 | 95500 | 54 |
| 401 | 20240315 | 121100 | 3053076000 | 95600 | 95500 | 95600 | 95500 | 69 |
| 402 | 20240315 | 121000 | 3046481500 | 95600 | 95600 | 95600 | 95500 | 40 |
| 403 | 20240315 | 120900 | 3042659500 | 95500 | 95500 | 95600 | 95500 | 22 |
| 404 | 20240315 | 120800 | 3040556600 | 95600 | 95500 | 95600 | 95500 | 71 |
| 405 | 20240315 | 120700 | 3033772400 | 95600 | 95600 | 95600 | 95600 | 20 |
| 406 | 20240315 | 120600 | 3031860400 | 95600 | 95500 | 95600 | 95500 | 42 |
| 407 | 20240315 | 120500 | 3027846500 | 95500 | 95500 | 95500 | 95500 | 20 |
| 408 | 20240315 | 120400 | 3025936500 | 95600 | 95300 | 95600 | 95300 | 270 |
| 409 | 20240315 | 120300 | 3000164800 | 95300 | 95400 | 95400 | 95300 | 31 |
| 410 | 20240315 | 120200 | 2997208300 | 95300 | 95300 | 95400 | 95300 | 47 |
| 411 | 20240315 | 120100 | 2992728000 | 95300 | 95300 | 95300 | 95300 | 33 |
| 412 | 20240315 | 120000 | 2989583100 | 95300 | 95400 | 95400 | 95300 | 201 |
| 413 | 20240315 | 115900 | 2970409300 | 95400 | 95500 | 95500 | 95400 | 70 |
| 414 | 20240315 | 115800 | 2963729200 | 95400 | 95500 | 95500 | 95400 | 41 |
| 415 | 20240315 | 115700 | 2959815800 | 95400 | 95500 | 95500 | 95400 | 34 |
| 416 | 20240315 | 115600 | 2956570100 | 95400 | 95400 | 95500 | 95400 | 49 |
| 417 | 20240315 | 115500 | 2951894400 | 95500 | 95500 | 95500 | 95400 | 24 |
| 418 | 20240315 | 115400 | 2949603500 | 95400 | 95600 | 95600 | 95400 | 403 |
| 419 | 20240315 | 115300 | 2911101100 | 95600 | 95600 | 95700 | 95600 | 73 |
| 420 | 20240315 | 115200 | 2904118900 | 95600 | 95700 | 95700 | 95600 | 38 |
| 421 | 20240315 | 115100 | 2900483700 | 95600 | 95600 | 95700 | 95600 | 29 |
| 422 | 20240315 | 115000 | 2897710200 | 95600 | 95600 | 95700 | 95600 | 54 |
| 423 | 20240315 | 114900 | 2892546600 | 95600 | 95600 | 95700 | 95600 | 44 |
| 424 | 20240315 | 114800 | 2888337800 | 95600 | 95600 | 95600 | 95600 | 14 |
| 425 | 20240315 | 114700 | 2886999400 | 95600 | 95700 | 95800 | 95600 | 200 |
| 426 | 20240315 | 114600 | 2867858400 | 95800 | 95800 | 95800 | 95800 | 38 |
| 427 | 20240315 | 114500 | 2864218000 | 95700 | 95700 | 95800 | 95700 | 49 |
| 428 | 20240315 | 114400 | 2859527300 | 95700 | 95700 | 95700 | 95700 | 24 |
| 429 | 20240315 | 114300 | 2857230500 | 95700 | 95800 | 95800 | 95700 | 451 |
| 430 | 20240315 | 114200 | 2814034700 | 95800 | 95900 | 95900 | 95800 | 153 |
| 431 | 20240315 | 114100 | 2799367300 | 95900 | 96000 | 96000 | 95900 | 397 |
| 432 | 20240315 | 114000 | 2761260500 | 96100 | 96000 | 96100 | 96000 | 34 |
| 433 | 20240315 | 113900 | 2757994400 | 96000 | 96100 | 96100 | 96000 | 46 |
| 434 | 20240315 | 113800 | 2753576300 | 96100 | 96000 | 96100 | 96000 | 55 |
| 435 | 20240315 | 113700 | 2748293800 | 96000 | 96000 | 96100 | 96000 | 78 |
| 436 | 20240315 | 113600 | 2740802400 | 96000 | 96100 | 96100 | 96000 | 37 |
| 437 | 20240315 | 113500 | 2737246900 | 96000 | 96000 | 96000 | 96000 | 26 |
| 438 | 20240315 | 113400 | 2734750900 | 96000 | 96100 | 96100 | 96000 | 40 |
| 439 | 20240315 | 113300 | 2730908000 | 96000 | 96000 | 96000 | 95900 | 145 |
| 440 | 20240315 | 113200 | 2716988800 | 95900 | 96000 | 96000 | 95900 | 55 |
| 441 | 20240315 | 113100 | 2711710600 | 95900 | 96000 | 96000 | 95900 | 29 |
| 442 | 20240315 | 113000 | 2708928300 | 95900 | 96000 | 96000 | 95900 | 21 |
| 443 | 20240315 | 112900 | 2706912900 | 95900 | 96000 | 96000 | 95900 | 32 |
| 444 | 20240315 | 112800 | 2703842700 | 96000 | 95900 | 96000 | 95900 | 70 |
| 445 | 20240315 | 112700 | 2697124500 | 95900 | 96000 | 96000 | 95900 | 25 |
| 446 | 20240315 | 112600 | 2694725400 | 95900 | 95900 | 96000 | 95900 | 152 |
| 447 | 20240315 | 112500 | 2680147100 | 95900 | 96000 | 96000 | 95900 | 89 |
| 448 | 20240315 | 112400 | 2671604700 | 96000 | 96000 | 96000 | 95900 | 60 |
| 449 | 20240315 | 112300 | 2665847500 | 96000 | 96000 | 96000 | 95900 | 114 |
| 450 | 20240315 | 112200 | 2654912800 | 95900 | 95900 | 96000 | 95900 | 44 |
| 451 | 20240315 | 112100 | 2650690500 | 95900 | 96100 | 96100 | 95900 | 384 |
| 452 | 20240315 | 112000 | 2613829700 | 96100 | 96000 | 96100 | 96000 | 45 |
| 453 | 20240315 | 111900 | 2609507700 | 96100 | 96100 | 96100 | 96000 | 95 |
| 454 | 20240315 | 111800 | 2600384500 | 96000 | 96100 | 96100 | 96000 | 58 |
| 455 | 20240315 | 111700 | 2594814100 | 96100 | 96000 | 96100 | 96000 | 47 |
| 456 | 20240315 | 111600 | 2590299000 | 96000 | 96000 | 96100 | 96000 | 42 |
| 457 | 20240315 | 111500 | 2586264500 | 96100 | 96000 | 96100 | 96000 | 34 |
| 458 | 20240315 | 111400 | 2582998100 | 96000 | 96100 | 96100 | 96000 | 27 |
| 459 | 20240315 | 111300 | 2580405000 | 96000 | 96100 | 96100 | 96000 | 60 |
| 460 | 20240315 | 111200 | 2574642600 | 96100 | 96000 | 96100 | 96000 | 30 |
| 461 | 20240315 | 111100 | 2571760300 | 96000 | 95900 | 96000 | 95900 | 90 |
| 462 | 20240315 | 111000 | 2563120400 | 95900 | 96000 | 96000 | 95900 | 111 |
| 463 | 20240315 | 110900 | 2552465500 | 95900 | 95800 | 96000 | 95800 | 255 |
| 464 | 20240315 | 110800 | 2528009200 | 95900 | 95800 | 95900 | 95800 | 31 |
| 465 | 20240315 | 110700 | 2525037500 | 95800 | 95900 | 96000 | 95800 | 210 |
| 466 | 20240315 | 110600 | 2504899000 | 96000 | 96000 | 96000 | 95900 | 26 |
| 467 | 20240315 | 110500 | 2502403100 | 96000 | 96200 | 96200 | 96000 | 262 |
| 468 | 20240315 | 110400 | 2477230600 | 96100 | 96100 | 96200 | 96100 | 48 |
| 469 | 20240315 | 110300 | 2472617100 | 96100 | 95900 | 96100 | 95900 | 59 |
| 470 | 20240315 | 110200 | 2466950700 | 95900 | 96000 | 96100 | 95900 | 62 |
| 471 | 20240315 | 110100 | 2460999400 | 95900 | 95900 | 95900 | 95800 | 112 |
| 472 | 20240315 | 110000 | 2450259500 | 95900 | 95800 | 96000 | 95800 | 18 |
| 473 | 20240315 | 105900 | 2448534200 | 95800 | 95900 | 95900 | 95700 | 202 |
| 474 | 20240315 | 105800 | 2429173100 | 95900 | 96000 | 96000 | 95900 | 64 |
| 475 | 20240315 | 105700 | 2423033700 | 95900 | 95900 | 96000 | 95900 | 47 |
| 476 | 20240315 | 105600 | 2418525100 | 95900 | 95900 | 96000 | 95900 | 63 |
| 477 | 20240315 | 105500 | 2412479300 | 95900 | 96000 | 96000 | 95900 | 101 |
| 478 | 20240315 | 105400 | 2402784000 | 96200 | 96200 | 96300 | 96100 | 260 |
| 479 | 20240315 | 105300 | 2377772400 | 96300 | 96300 | 96300 | 96200 | 42 |
| 480 | 20240315 | 105200 | 2373728700 | 96200 | 96200 | 96300 | 96200 | 67 |
| 481 | 20240315 | 105100 | 2367279400 | 96300 | 96200 | 96300 | 96200 | 60 |
| 482 | 20240315 | 105000 | 2361504400 | 96300 | 96200 | 96300 | 96200 | 55 |
| 483 | 20240315 | 104900 | 2356211500 | 96200 | 95900 | 96200 | 95900 | 173 |
| 484 | 20240315 | 104800 | 2339599200 | 96000 | 95900 | 96000 | 95900 | 233 |
| 485 | 20240315 | 104700 | 2317253200 | 96000 | 96000 | 96000 | 95900 | 41 |
| 486 | 20240315 | 104600 | 2313318200 | 96000 | 96000 | 96000 | 95900 | 134 |
| 487 | 20240315 | 104500 | 2300455600 | 96000 | 96200 | 96200 | 96000 | 132 |
| 488 | 20240315 | 104400 | 2287769200 | 96100 | 96300 | 96300 | 96100 | 555 |
| 489 | 20240315 | 104300 | 2234401900 | 96200 | 96200 | 96300 | 96200 | 62 |
| 490 | 20240315 | 104200 | 2228433200 | 96200 | 96300 | 96300 | 96200 | 115 |
| 491 | 20240315 | 104100 | 2217362600 | 96200 | 96300 | 96300 | 96200 | 262 |
| 492 | 20240315 | 104000 | 2192136300 | 96300 | 96100 | 96400 | 96100 | 1007 |
| 493 | 20240315 | 103900 | 2095145200 | 96000 | 95700 | 96100 | 95700 | 288 |
| 494 | 20240315 | 103800 | 2067517000 | 95700 | 95700 | 95800 | 95700 | 62 |
| 495 | 20240315 | 103700 | 2061579300 | 95700 | 95600 | 95700 | 95600 | 79 |
| 496 | 20240315 | 103600 | 2054020100 | 95600 | 95600 | 95700 | 95600 | 42 |
| 497 | 20240315 | 103500 | 2050003700 | 95700 | 95500 | 95700 | 95500 | 385 |
| 498 | 20240315 | 103400 | 2013190700 | 95500 | 95200 | 95500 | 95200 | 136 |
| 499 | 20240315 | 103300 | 2000212900 | 95300 | 95100 | 95400 | 95000 | 335 |
| 500 | 20240315 | 103200 | 1968308900 | 95000 | 95000 | 95100 | 95000 | 122 |
| 501 | 20240315 | 103100 | 1956715400 | 95100 | 95100 | 95100 | 95000 | 40 |
| 502 | 20240315 | 103000 | 1952912600 | 95000 | 95000 | 95100 | 95000 | 52 |
| 503 | 20240315 | 102900 | 1947971300 | 95100 | 95000 | 95100 | 95000 | 76 |
| 504 | 20240315 | 102800 | 1940750000 | 95000 | 95000 | 95100 | 95000 | 46 |
| 505 | 20240315 | 102700 | 1936378200 | 95000 | 95000 | 95000 | 95000 | 18 |
| 506 | 20240315 | 102600 | 1934668200 | 95000 | 95000 | 95100 | 95000 | 31 |
| 507 | 20240315 | 102500 | 1931722400 | 95000 | 94900 | 95000 | 94900 | 39 |
| 508 | 20240315 | 102400 | 1928018700 | 94900 | 95000 | 95000 | 94800 | 644 |
| 509 | 20240315 | 102300 | 1866894000 | 95000 | 95300 | 95300 | 95000 | 493 |
| 510 | 20240315 | 102200 | 1819983100 | 95300 | 95200 | 95300 | 95200 | 57 |
| 511 | 20240315 | 102100 | 1814554500 | 95200 | 95200 | 95300 | 95200 | 28 |
| 512 | 20240315 | 102000 | 1811888500 | 95300 | 95200 | 95300 | 95200 | 43 |
| 513 | 20240315 | 101900 | 1807793100 | 95200 | 95200 | 95200 | 95200 | 35 |
| 514 | 20240315 | 101800 | 1804461100 | 95200 | 95300 | 95300 | 95200 | 215 |
| 515 | 20240315 | 101700 | 1783975300 | 95300 | 95300 | 95400 | 95300 | 23 |
| 516 | 20240315 | 101600 | 1781782500 | 95300 | 95300 | 95400 | 95300 | 47 |
| 517 | 20240315 | 101500 | 1777302000 | 95300 | 95300 | 95400 | 95300 | 31 |
| 518 | 20240315 | 101400 | 1774346100 | 95300 | 95300 | 95400 | 95300 | 32 |
| 519 | 20240315 | 101300 | 1771295500 | 95300 | 95300 | 95400 | 95300 | 27 |
| 520 | 20240315 | 101200 | 1768721300 | 95400 | 95300 | 95400 | 95300 | 41 |
| 521 | 20240315 | 101100 | 1764812100 | 95300 | 95400 | 95400 | 95300 | 21 |
| 522 | 20240315 | 101000 | 1762809600 | 95300 | 95300 | 95400 | 95300 | 44 |
| 523 | 20240315 | 100900 | 1758615300 | 95300 | 95300 | 95400 | 95300 | 63 |
| 524 | 20240315 | 100800 | 1752607400 | 95300 | 95300 | 95300 | 95300 | 13 |
| 525 | 20240315 | 100700 | 1751368500 | 95300 | 95400 | 95400 | 95300 | 77 |
| 526 | 20240315 | 100600 | 1744022800 | 95400 | 95500 | 95700 | 95400 | 309 |
| 527 | 20240315 | 100500 | 1714505200 | 95400 | 95300 | 95400 | 95300 | 132 |
| 528 | 20240315 | 100400 | 1701913500 | 95300 | 95400 | 95400 | 95300 | 33 |
| 529 | 20240315 | 100300 | 1698767800 | 95300 | 95400 | 95500 | 95300 | 91 |
| 530 | 20240315 | 100200 | 1690087200 | 95400 | 95300 | 95500 | 95300 | 215 |
| 531 | 20240315 | 100100 | 1669577200 | 95400 | 95200 | 95400 | 95200 | 118 |
| 532 | 20240315 | 100000 | 1658332200 | 95300 | 95200 | 95300 | 95200 | 31 |
| 533 | 20240315 | 095900 | 1655379300 | 95200 | 95100 | 95200 | 95100 | 25 |
| 534 | 20240315 | 095800 | 1653001100 | 95200 | 95200 | 95300 | 95200 | 41 |
| 535 | 20240315 | 095700 | 1649097800 | 95200 | 95300 | 95300 | 95200 | 85 |
| 536 | 20240315 | 095600 | 1641000400 | 95100 | 95300 | 95300 | 95100 | 47 |
| 537 | 20240315 | 095500 | 1636523300 | 95400 | 95300 | 95400 | 95300 | 136 |
| 538 | 20240315 | 095400 | 1623558800 | 95300 | 94900 | 95300 | 94900 | 287 |
| 539 | 20240315 | 095300 | 1596222500 | 95100 | 95000 | 95100 | 94800 | 134 |
| 540 | 20240315 | 095200 | 1583491700 | 95000 | 94900 | 95100 | 94900 | 33 |
| 541 | 20240315 | 095100 | 1580357500 | 94900 | 94800 | 95100 | 94800 | 179 |
| 542 | 20240315 | 095000 | 1563365900 | 94800 | 94900 | 94900 | 94800 | 43 |
| 543 | 20240315 | 094900 | 1559288800 | 94900 | 94900 | 94900 | 94900 | 223 |
| 544 | 20240315 | 094800 | 1538126100 | 94900 | 94900 | 95100 | 94800 | 165 |
| 545 | 20240315 | 094700 | 1522455100 | 94900 | 94600 | 94900 | 94600 | 218 |
| 546 | 20240315 | 094600 | 1501790300 | 94700 | 94600 | 94700 | 94600 | 68 |
| 547 | 20240315 | 094500 | 1495352900 | 94700 | 94700 | 94700 | 94600 | 137 |
| 548 | 20240315 | 094400 | 1482379800 | 94700 | 94700 | 94800 | 94600 | 367 |
| 549 | 20240315 | 094300 | 1447612300 | 94700 | 95000 | 95000 | 94700 | 36 |
| 550 | 20240315 | 094200 | 1444200200 | 94900 | 95100 | 95200 | 94900 | 493 |
| 551 | 20240315 | 094100 | 1397375700 | 95200 | 95200 | 95200 | 95100 | 160 |
| 552 | 20240315 | 094000 | 1382152400 | 95200 | 95100 | 95200 | 95100 | 45 |
| 553 | 20240315 | 093900 | 1377871600 | 95100 | 95000 | 95200 | 95000 | 85 |
| 554 | 20240315 | 093800 | 1369788800 | 95100 | 95000 | 95100 | 94900 | 122 |
| 555 | 20240315 | 093700 | 1358194700 | 94900 | 94800 | 95200 | 94800 | 282 |
| 556 | 20240315 | 093600 | 1331402100 | 94800 | 94500 | 94900 | 94500 | 151 |
| 557 | 20240315 | 093500 | 1317096000 | 94500 | 94300 | 94600 | 94300 | 603 |
| 558 | 20240315 | 093400 | 1260168100 | 94300 | 94200 | 94300 | 94100 | 473 |
| 559 | 20240315 | 093300 | 1215610600 | 94200 | 94400 | 94400 | 94200 | 562 |
| 560 | 20240315 | 093200 | 1162609200 | 94400 | 94400 | 94400 | 94300 | 108 |
| 561 | 20240315 | 093100 | 1152420000 | 94300 | 94400 | 94400 | 94300 | 69 |
| 562 | 20240315 | 093000 | 1145907500 | 94400 | 94300 | 94400 | 94300 | 111 |
| 563 | 20240315 | 092900 | 1135430100 | 94300 | 94300 | 94400 | 94300 | 16 |
| 564 | 20240315 | 092800 | 1133920800 | 94300 | 94500 | 94500 | 94100 | 872 |
| 565 | 20240315 | 092700 | 1051708600 | 94400 | 94600 | 94700 | 94400 | 1178 |
| 566 | 20240315 | 092600 | 940331300 | 94600 | 94700 | 94700 | 94600 | 30 |
| 567 | 20240315 | 092500 | 937492800 | 94700 | 94700 | 94800 | 94700 | 73 |
| 568 | 20240315 | 092400 | 930579300 | 94600 | 94700 | 94700 | 94600 | 129 |
| 569 | 20240315 | 092300 | 918371900 | 94600 | 94600 | 94700 | 94600 | 17 |
| 570 | 20240315 | 092200 | 916763200 | 94600 | 94700 | 94700 | 94600 | 147 |
| 571 | 20240315 | 092100 | 902842800 | 94700 | 94800 | 94800 | 94600 | 352 |
| 572 | 20240315 | 092000 | 869498100 | 94900 | 94800 | 94900 | 94700 | 134 |
| 573 | 20240315 | 091900 | 856788600 | 94700 | 94700 | 94700 | 94700 | 91 |
| 574 | 20240315 | 091800 | 848170900 | 94700 | 94700 | 94700 | 94600 | 18 |
| 575 | 20240315 | 091700 | 846466400 | 94700 | 94600 | 94700 | 94500 | 286 |
| 576 | 20240315 | 091600 | 819411900 | 94600 | 94700 | 94700 | 94600 | 159 |
| 577 | 20240315 | 091500 | 804359600 | 94700 | 94800 | 94800 | 94600 | 553 |
| 578 | 20240315 | 091400 | 751983100 | 94800 | 94800 | 94800 | 94700 | 54 |
| 579 | 20240315 | 091300 | 746864100 | 94700 | 94700 | 94800 | 94700 | 65 |
| 580 | 20240315 | 091200 | 740703700 | 94700 | 95000 | 95000 | 94700 | 287 |
| 581 | 20240315 | 091100 | 713491100 | 95000 | 95100 | 95100 | 94800 | 781 |
| 582 | 20240315 | 091000 | 639303600 | 95100 | 95100 | 95200 | 95000 | 359 |
| 583 | 20240315 | 090900 | 605175100 | 95200 | 95400 | 95400 | 95200 | 771 |
| 584 | 20240315 | 090800 | 531713200 | 95500 | 95600 | 95600 | 95500 | 1199 |
| 585 | 20240315 | 090700 | 417206100 | 95600 | 95800 | 95800 | 95500 | 699 |
| 586 | 20240315 | 090600 | 350332500 | 95800 | 96000 | 96000 | 95700 | 60 |
| 587 | 20240315 | 090500 | 344586000 | 95700 | 95800 | 95800 | 95700 | 71 |
| 588 | 20240315 | 090400 | 337787000 | 95700 | 95600 | 95700 | 95600 | 134 |
| 589 | 20240315 | 090300 | 324976000 | 95600 | 96400 | 96400 | 95600 | 1862 |
| 590 | 20240315 | 090200 | 146204500 | 96400 | 96300 | 96400 | 96300 | 118 |
| 591 | 20240315 | 090100 | 134831100 | 96400 | 97100 | 97100 | 96400 | 408 |
| 592 | 20240315 | 090000 | 95384600 | 97800 | 96100 | 97800 | 96100 | 991 |