33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 3 | 20240315 | 185900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20240315 | 185800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20240315 | 185700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20240315 | 185600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20240315 | 185500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20240315 | 185400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20240315 | 185300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20240315 | 185200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20240315 | 185100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20240315 | 185000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20240315 | 184900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20240315 | 184800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20240315 | 184700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20240315 | 184600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20240315 | 184500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20240315 | 184400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20240315 | 184300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20240315 | 184200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20240315 | 184100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20240315 | 184000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20240315 | 183900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20240315 | 183800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20240315 | 183700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20240315 | 183600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20240315 | 183500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20240315 | 183400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20240315 | 183300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20240315 | 183200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20240315 | 183100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20240315 | 183000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 33 | 20240315 | 182900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20240315 | 182800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20240315 | 182700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20240315 | 182600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20240315 | 182500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20240315 | 182400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20240315 | 182300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20240315 | 182200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20240315 | 182100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20240315 | 182000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20240315 | 181900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20240315 | 181800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20240315 | 181700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20240315 | 181600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20240315 | 181500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20240315 | 181400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20240315 | 181300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20240315 | 181200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20240315 | 181100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20240315 | 181000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20240315 | 180900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20240315 | 180800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20240315 | 180700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20240315 | 180600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20240315 | 180500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20240315 | 180400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20240315 | 180300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20240315 | 180200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20240315 | 180100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20240315 | 180000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 63 | 20240315 | 175900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20240315 | 175800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20240315 | 175700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20240315 | 175600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20240315 | 175500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20240315 | 175400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20240315 | 175300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20240315 | 175200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20240315 | 175100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20240315 | 175000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20240315 | 174900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20240315 | 174800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20240315 | 174700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20240315 | 174600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20240315 | 174500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20240315 | 174400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20240315 | 174300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20240315 | 174200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20240315 | 174100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20240315 | 174000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20240315 | 173900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20240315 | 173800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20240315 | 173700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20240315 | 173600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20240315 | 173500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20240315 | 173400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20240315 | 173300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20240315 | 173200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20240315 | 173100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20240315 | 173000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 93 | 20240315 | 172900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20240315 | 172800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20240315 | 172700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20240315 | 172600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20240315 | 172500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20240315 | 172400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20240315 | 172300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20240315 | 172200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20240315 | 172100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20240315 | 172000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20240315 | 171900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20240315 | 171800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20240315 | 171700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20240315 | 171600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20240315 | 171500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20240315 | 171400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20240315 | 171300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20240315 | 171200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20240315 | 171100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20240315 | 171000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20240315 | 170900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20240315 | 170800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20240315 | 170700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20240315 | 170600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20240315 | 170500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20240315 | 170400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20240315 | 170300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20240315 | 170200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20240315 | 170100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20240315 | 170000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 123 | 20240315 | 165900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20240315 | 165800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20240315 | 165700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20240315 | 165600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20240315 | 165500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20240315 | 165400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20240315 | 165300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20240315 | 165200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20240315 | 165100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20240315 | 165000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20240315 | 164900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20240315 | 164800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20240315 | 164700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20240315 | 164600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20240315 | 164500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20240315 | 164400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20240315 | 164300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20240315 | 164200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20240315 | 164100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20240315 | 164000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20240315 | 163900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20240315 | 163800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20240315 | 163700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20240315 | 163600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20240315 | 163500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20240315 | 163400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20240315 | 163300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20240315 | 163200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20240315 | 163100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20240315 | 163000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 153 | 20240315 | 162900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20240315 | 162800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20240315 | 162700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20240315 | 162600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20240315 | 162500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20240315 | 162400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20240315 | 162300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20240315 | 162200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20240315 | 162100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20240315 | 162000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20240315 | 161900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20240315 | 161800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20240315 | 161700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20240315 | 161600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20240315 | 161500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20240315 | 161400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20240315 | 161300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20240315 | 161200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20240315 | 161100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20240315 | 161000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20240315 | 160900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20240315 | 160800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20240315 | 160700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20240315 | 160600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20240315 | 160500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20240315 | 160400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20240315 | 160300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20240315 | 160200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20240315 | 160100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20240315 | 160000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 475825 |
| 183 | 20240315 | 155900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20240315 | 155800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20240315 | 155700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20240315 | 155600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20240315 | 155500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20240315 | 155400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20240315 | 155300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20240315 | 155200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20240315 | 155100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20240315 | 155000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20240315 | 154900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20240315 | 154800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20240315 | 154700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20240315 | 154600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20240315 | 154500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20240315 | 154400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20240315 | 154300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20240315 | 154200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20240315 | 154100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20240315 | 154000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20240315 | 153900 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20240315 | 153800 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20240315 | 153700 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20240315 | 153600 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20240315 | 153500 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20240315 | 153400 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20240315 | 153300 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20240315 | 153200 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20240315 | 153100 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20240315 | 153000 | 90983288100 | 54300 | 54300 | 54300 | 54300 | 951650 |
| 213 | 20240315 | 152900 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20240315 | 152800 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20240315 | 152700 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20240315 | 152600 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20240315 | 152500 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20240315 | 152400 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20240315 | 152300 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20240315 | 152200 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20240315 | 152100 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20240315 | 152000 | 65145990600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20240315 | 151900 | 65145990600 | 54500 | 54400 | 54600 | 54400 | 4775 |
| 224 | 20240315 | 151800 | 64885948200 | 54500 | 54600 | 54600 | 54400 | 3252 |
| 225 | 20240315 | 151700 | 64708590900 | 54500 | 54400 | 54600 | 54400 | 2716 |
| 226 | 20240315 | 151600 | 64560593300 | 54500 | 54400 | 54500 | 54300 | 10036 |
| 227 | 20240315 | 151500 | 64014283200 | 54400 | 54500 | 54600 | 54400 | 4825 |
| 228 | 20240315 | 151400 | 63751451800 | 54600 | 54700 | 54700 | 54500 | 8719 |
| 229 | 20240315 | 151300 | 63275372600 | 54700 | 54700 | 54700 | 54600 | 1429 |
| 230 | 20240315 | 151200 | 63197260300 | 54700 | 54700 | 54700 | 54600 | 7159 |
| 231 | 20240315 | 151100 | 62805842500 | 54700 | 54700 | 54700 | 54600 | 2723 |
| 232 | 20240315 | 151000 | 62657094800 | 54700 | 54600 | 54700 | 54600 | 5766 |
| 233 | 20240315 | 150900 | 62341959800 | 54600 | 54700 | 54800 | 54600 | 11712 |
| 234 | 20240315 | 150800 | 61701416300 | 54800 | 54800 | 54800 | 54700 | 3398 |
| 235 | 20240315 | 150700 | 61515463400 | 54700 | 54700 | 54800 | 54700 | 3163 |
| 236 | 20240315 | 150600 | 61342327900 | 54800 | 54800 | 54800 | 54700 | 3054 |
| 237 | 20240315 | 150500 | 61175086000 | 54800 | 54700 | 54800 | 54700 | 1886 |
| 238 | 20240315 | 150400 | 61071836400 | 54700 | 54600 | 54800 | 54500 | 3190 |
| 239 | 20240315 | 150300 | 60897458300 | 54600 | 54600 | 54600 | 54500 | 2276 |
| 240 | 20240315 | 150200 | 60773259800 | 54600 | 54400 | 54600 | 54400 | 4242 |
| 241 | 20240315 | 150100 | 60541892200 | 54500 | 54500 | 54500 | 54400 | 1098 |
| 242 | 20240315 | 150000 | 60482096300 | 54500 | 54500 | 54500 | 54400 | 2357 |
| 243 | 20240315 | 145900 | 60353795100 | 54400 | 54400 | 54500 | 54400 | 596 |
| 244 | 20240315 | 145800 | 60321337100 | 54500 | 54500 | 54500 | 54400 | 2330 |
| 245 | 20240315 | 145700 | 60194486300 | 54500 | 54500 | 54500 | 54400 | 1524 |
| 246 | 20240315 | 145600 | 60111497500 | 54400 | 54400 | 54500 | 54400 | 2635 |
| 247 | 20240315 | 145500 | 59968026500 | 54400 | 54300 | 54500 | 54300 | 2544 |
| 248 | 20240315 | 145400 | 59829616900 | 54400 | 54400 | 54400 | 54300 | 1986 |
| 249 | 20240315 | 145300 | 59721691800 | 54400 | 54300 | 54400 | 54300 | 603 |
| 250 | 20240315 | 145200 | 59688920800 | 54400 | 54400 | 54400 | 54300 | 1352 |
| 251 | 20240315 | 145100 | 59615474700 | 54400 | 54500 | 54500 | 54300 | 7856 |
| 252 | 20240315 | 145000 | 59188021900 | 54500 | 54200 | 54500 | 54200 | 3983 |
| 253 | 20240315 | 144900 | 58971636800 | 54200 | 54200 | 54200 | 54100 | 2775 |
| 254 | 20240315 | 144800 | 58821299100 | 54100 | 54000 | 54200 | 54000 | 4941 |
| 255 | 20240315 | 144700 | 58554097200 | 54100 | 54100 | 54100 | 54000 | 2678 |
| 256 | 20240315 | 144600 | 58409355800 | 54100 | 54000 | 54100 | 54000 | 3175 |
| 257 | 20240315 | 144500 | 58237848600 | 54100 | 54100 | 54100 | 54000 | 2035 |
| 258 | 20240315 | 144400 | 58127842400 | 54000 | 54100 | 54100 | 54000 | 2857 |
| 259 | 20240315 | 144300 | 57973530000 | 54100 | 54100 | 54100 | 54000 | 1302 |
| 260 | 20240315 | 144200 | 57903144100 | 54000 | 54100 | 54100 | 54000 | 1545 |
| 261 | 20240315 | 144100 | 57819621700 | 54100 | 54100 | 54100 | 54000 | 1866 |
| 262 | 20240315 | 144000 | 57718803500 | 54100 | 54100 | 54100 | 54000 | 3853 |
| 263 | 20240315 | 143900 | 57510637400 | 54100 | 54100 | 54200 | 54000 | 2717 |
| 264 | 20240315 | 143800 | 57363860300 | 54100 | 54100 | 54200 | 54000 | 6266 |
| 265 | 20240315 | 143700 | 57024880100 | 54100 | 54200 | 54200 | 54100 | 2388 |
| 266 | 20240315 | 143600 | 56895651600 | 54200 | 54100 | 54300 | 54100 | 1578 |
| 267 | 20240315 | 143500 | 56810228600 | 54100 | 54200 | 54300 | 54100 | 1373 |
| 268 | 20240315 | 143400 | 56735838800 | 54200 | 54100 | 54300 | 54100 | 1620 |
| 269 | 20240315 | 143300 | 56648062200 | 54200 | 54300 | 54300 | 54100 | 3106 |
| 270 | 20240315 | 143200 | 56479774000 | 54200 | 54100 | 54300 | 54100 | 2498 |
| 271 | 20240315 | 143100 | 56344457900 | 54200 | 54200 | 54200 | 54100 | 2166 |
| 272 | 20240315 | 143000 | 56227188000 | 54100 | 54200 | 54300 | 54100 | 1863 |
| 273 | 20240315 | 142900 | 56126265900 | 54100 | 54100 | 54200 | 54100 | 2283 |
| 274 | 20240315 | 142800 | 56002622400 | 54100 | 54100 | 54200 | 54000 | 1395 |
| 275 | 20240315 | 142700 | 55927145800 | 54100 | 54100 | 54200 | 54100 | 1657 |
| 276 | 20240315 | 142600 | 55837470300 | 54200 | 54100 | 54200 | 54000 | 3218 |
| 277 | 20240315 | 142500 | 55663449300 | 54100 | 54100 | 54100 | 54000 | 5711 |
| 278 | 20240315 | 142400 | 55354525000 | 54100 | 54200 | 54200 | 54100 | 1383 |
| 279 | 20240315 | 142300 | 55279636400 | 54200 | 54200 | 54200 | 54100 | 2942 |
| 280 | 20240315 | 142200 | 55120417700 | 54100 | 54200 | 54200 | 54100 | 1113 |
| 281 | 20240315 | 142100 | 55060167700 | 54100 | 54200 | 54200 | 54100 | 1786 |
| 282 | 20240315 | 142000 | 54963450700 | 54200 | 54200 | 54200 | 54100 | 1500 |
| 283 | 20240315 | 141900 | 54882262200 | 54200 | 54100 | 54200 | 54100 | 3911 |
| 284 | 20240315 | 141800 | 54670411100 | 54200 | 54100 | 54200 | 54100 | 2017 |
| 285 | 20240315 | 141700 | 54561231700 | 54200 | 54200 | 54200 | 54100 | 1980 |
| 286 | 20240315 | 141600 | 54454085100 | 54200 | 54200 | 54200 | 54100 | 934 |
| 287 | 20240315 | 141500 | 54403514800 | 54200 | 54200 | 54300 | 54100 | 3564 |
| 288 | 20240315 | 141400 | 54210589400 | 54200 | 54300 | 54300 | 54100 | 833 |
| 289 | 20240315 | 141300 | 54165426500 | 54300 | 54300 | 54300 | 54100 | 4972 |
| 290 | 20240315 | 141200 | 53896139200 | 54300 | 54200 | 54300 | 54200 | 962 |
| 291 | 20240315 | 141100 | 53843960000 | 54200 | 54300 | 54400 | 54200 | 2381 |
| 292 | 20240315 | 141000 | 53714693300 | 54300 | 54200 | 54400 | 54100 | 3965 |
| 293 | 20240315 | 140900 | 53499376600 | 54200 | 54300 | 54300 | 54100 | 2849 |
| 294 | 20240315 | 140800 | 53345099200 | 54200 | 54200 | 54300 | 54100 | 5660 |
| 295 | 20240315 | 140700 | 53038638000 | 54200 | 54100 | 54200 | 54100 | 2621 |
| 296 | 20240315 | 140600 | 52896787400 | 54100 | 54100 | 54200 | 54000 | 4429 |
| 297 | 20240315 | 140500 | 52657248900 | 54100 | 54100 | 54200 | 54100 | 13826 |
| 298 | 20240315 | 140400 | 51909197500 | 54100 | 54200 | 54200 | 54100 | 2275 |
| 299 | 20240315 | 140300 | 51785989800 | 54200 | 54200 | 54300 | 54100 | 5056 |
| 300 | 20240315 | 140200 | 51511999800 | 54200 | 54300 | 54400 | 54200 | 8079 |
| 301 | 20240315 | 140100 | 51073875500 | 54300 | 54400 | 54400 | 54300 | 1165 |
| 302 | 20240315 | 140000 | 51010597100 | 54300 | 54300 | 54400 | 54200 | 5215 |
| 303 | 20240315 | 135900 | 50727538200 | 54200 | 54200 | 54400 | 54200 | 3295 |
| 304 | 20240315 | 135800 | 50548691900 | 54300 | 54400 | 54400 | 54200 | 4104 |
| 305 | 20240315 | 135700 | 50325862200 | 54400 | 54400 | 54400 | 54300 | 1717 |
| 306 | 20240315 | 135600 | 50232598900 | 54300 | 54300 | 54400 | 54300 | 1573 |
| 307 | 20240315 | 135500 | 50147099100 | 54300 | 54400 | 54500 | 54300 | 2868 |
| 308 | 20240315 | 135400 | 49991255000 | 54400 | 54400 | 54500 | 54300 | 2910 |
| 309 | 20240315 | 135300 | 49833041500 | 54400 | 54400 | 54400 | 54300 | 4094 |
| 310 | 20240315 | 135200 | 49610656800 | 54400 | 54400 | 54400 | 54300 | 1244 |
| 311 | 20240315 | 135100 | 49543057200 | 54500 | 54400 | 54500 | 54300 | 5523 |
| 312 | 20240315 | 135000 | 49242870800 | 54400 | 54500 | 54500 | 54300 | 7547 |
| 313 | 20240315 | 134900 | 48832312900 | 54500 | 54400 | 54500 | 54400 | 2132 |
| 314 | 20240315 | 134800 | 48716273000 | 54500 | 54500 | 54500 | 54400 | 1301 |
| 315 | 20240315 | 134700 | 48645446300 | 54500 | 54500 | 54500 | 54400 | 4167 |
| 316 | 20240315 | 134600 | 48418694300 | 54600 | 54500 | 54600 | 54500 | 2975 |
| 317 | 20240315 | 134500 | 48256425300 | 54500 | 54500 | 54600 | 54400 | 3768 |
| 318 | 20240315 | 134400 | 48051122500 | 54500 | 54600 | 54600 | 54500 | 2003 |
| 319 | 20240315 | 134300 | 47941934900 | 54600 | 54500 | 54600 | 54500 | 2594 |
| 320 | 20240315 | 134200 | 47800465200 | 54500 | 54500 | 54600 | 54500 | 2860 |
| 321 | 20240315 | 134100 | 47644530800 | 54600 | 54600 | 54600 | 54500 | 985 |
| 322 | 20240315 | 134000 | 47590814500 | 54600 | 54500 | 54600 | 54500 | 2022 |
| 323 | 20240315 | 133900 | 47480540500 | 54600 | 54600 | 54600 | 54500 | 2927 |
| 324 | 20240315 | 133800 | 47320768600 | 54600 | 54500 | 54600 | 54500 | 2007 |
| 325 | 20240315 | 133700 | 47211317300 | 54600 | 54600 | 54600 | 54500 | 1649 |
| 326 | 20240315 | 133600 | 47121394100 | 54500 | 54500 | 54600 | 54500 | 2128 |
| 327 | 20240315 | 133500 | 47005390000 | 54600 | 54700 | 54700 | 54500 | 2687 |
| 328 | 20240315 | 133400 | 46858674900 | 54600 | 54700 | 54700 | 54600 | 1571 |
| 329 | 20240315 | 133300 | 46772882600 | 54700 | 54600 | 54700 | 54500 | 2328 |
| 330 | 20240315 | 133200 | 46645721600 | 54600 | 54600 | 54600 | 54500 | 2736 |
| 331 | 20240315 | 133100 | 46496431300 | 54600 | 54600 | 54600 | 54500 | 909 |
| 332 | 20240315 | 133000 | 46446840600 | 54500 | 54600 | 54600 | 54500 | 1786 |
| 333 | 20240315 | 132900 | 46349447200 | 54600 | 54700 | 54700 | 54500 | 5308 |
| 334 | 20240315 | 132800 | 46059642600 | 54600 | 54700 | 54700 | 54600 | 1451 |
| 335 | 20240315 | 132700 | 45980383200 | 54600 | 54600 | 54700 | 54600 | 726 |
| 336 | 20240315 | 132600 | 45940693600 | 54700 | 54700 | 54700 | 54600 | 1940 |
| 337 | 20240315 | 132500 | 45834662500 | 54700 | 54700 | 54700 | 54600 | 3005 |
| 338 | 20240315 | 132400 | 45670407600 | 54600 | 54700 | 54700 | 54600 | 981 |
| 339 | 20240315 | 132300 | 45616801600 | 54700 | 54700 | 54700 | 54600 | 590 |
| 340 | 20240315 | 132200 | 45584556200 | 54700 | 54800 | 54800 | 54700 | 2068 |
| 341 | 20240315 | 132100 | 45471418800 | 54800 | 54700 | 54800 | 54700 | 1535 |
| 342 | 20240315 | 132000 | 45387431000 | 54700 | 54800 | 54800 | 54700 | 2101 |
| 343 | 20240315 | 131900 | 45272482000 | 54700 | 54700 | 54800 | 54700 | 850 |
| 344 | 20240315 | 131800 | 45225939400 | 54800 | 54700 | 54800 | 54700 | 1225 |
| 345 | 20240315 | 131700 | 45158879400 | 54800 | 54800 | 54900 | 54700 | 2463 |
| 346 | 20240315 | 131600 | 45023992300 | 54800 | 54900 | 54900 | 54800 | 1004 |
| 347 | 20240315 | 131500 | 44968944700 | 54900 | 54800 | 54900 | 54700 | 1322 |
| 348 | 20240315 | 131400 | 44896499400 | 54800 | 54800 | 54800 | 54700 | 942 |
| 349 | 20240315 | 131300 | 44844946800 | 54700 | 54800 | 54900 | 54700 | 3143 |
| 350 | 20240315 | 131200 | 44672634200 | 54800 | 55000 | 55000 | 54800 | 1298 |
| 351 | 20240315 | 131100 | 44601404400 | 55000 | 54800 | 55000 | 54800 | 2298 |
| 352 | 20240315 | 131000 | 44475266000 | 54900 | 54800 | 54900 | 54800 | 1574 |
| 353 | 20240315 | 130900 | 44388946500 | 54800 | 54800 | 54900 | 54800 | 940 |
| 354 | 20240315 | 130800 | 44337369900 | 54800 | 54700 | 54900 | 54700 | 2232 |
| 355 | 20240315 | 130700 | 44215151500 | 54800 | 54800 | 54800 | 54700 | 1441 |
| 356 | 20240315 | 130600 | 44136238900 | 54800 | 54800 | 54800 | 54700 | 1787 |
| 357 | 20240315 | 130500 | 44038395600 | 54800 | 54800 | 54800 | 54700 | 871 |
| 358 | 20240315 | 130400 | 43990689700 | 54800 | 54700 | 54800 | 54700 | 1385 |
| 359 | 20240315 | 130300 | 43914862700 | 54800 | 54700 | 54800 | 54600 | 713 |
| 360 | 20240315 | 130200 | 43875841200 | 54700 | 54600 | 54700 | 54600 | 1251 |
| 361 | 20240315 | 130100 | 43807479900 | 54600 | 54700 | 54700 | 54600 | 1583 |
| 362 | 20240315 | 130000 | 43720985500 | 54700 | 54600 | 54700 | 54600 | 879 |
| 363 | 20240315 | 125900 | 43672966000 | 54600 | 54600 | 54700 | 54600 | 2330 |
| 364 | 20240315 | 125800 | 43545713100 | 54700 | 54600 | 54700 | 54600 | 1214 |
| 365 | 20240315 | 125700 | 43479354400 | 54600 | 54700 | 54700 | 54600 | 924 |
| 366 | 20240315 | 125600 | 43428855700 | 54700 | 54700 | 54700 | 54600 | 676 |
| 367 | 20240315 | 125500 | 43391925300 | 54700 | 54600 | 54700 | 54600 | 726 |
| 368 | 20240315 | 125400 | 43352259700 | 54700 | 54600 | 54700 | 54600 | 270 |
| 369 | 20240315 | 125300 | 43337514400 | 54600 | 54700 | 54700 | 54600 | 1171 |
| 370 | 20240315 | 125200 | 43273547800 | 54700 | 54700 | 54700 | 54600 | 1306 |
| 371 | 20240315 | 125100 | 43202158600 | 54600 | 54700 | 54700 | 54600 | 1327 |
| 372 | 20240315 | 125000 | 43129642600 | 54700 | 54700 | 54700 | 54600 | 943 |
| 373 | 20240315 | 124900 | 43078097600 | 54700 | 54600 | 54700 | 54600 | 1059 |
| 374 | 20240315 | 124800 | 43020237100 | 54600 | 54500 | 54700 | 54500 | 1158 |
| 375 | 20240315 | 124700 | 42957008000 | 54600 | 54600 | 54600 | 54500 | 2262 |
| 376 | 20240315 | 124600 | 42833561100 | 54600 | 54600 | 54600 | 54500 | 1301 |
| 377 | 20240315 | 124500 | 42762567400 | 54600 | 54500 | 54600 | 54400 | 4125 |
| 378 | 20240315 | 124400 | 42537771800 | 54500 | 54500 | 54500 | 54400 | 3865 |
| 379 | 20240315 | 124300 | 42327327600 | 54500 | 54500 | 54500 | 54400 | 2901 |
| 380 | 20240315 | 124200 | 42169391200 | 54400 | 54500 | 54500 | 54400 | 1208 |
| 381 | 20240315 | 124100 | 42103664700 | 54500 | 54500 | 54500 | 54400 | 1622 |
| 382 | 20240315 | 124000 | 42015342200 | 54400 | 54500 | 54500 | 54400 | 2014 |
| 383 | 20240315 | 123900 | 41905691700 | 54500 | 54500 | 54500 | 54400 | 1776 |
| 384 | 20240315 | 123800 | 41808980000 | 54500 | 54500 | 54600 | 54400 | 16164 |
| 385 | 20240315 | 123700 | 40928086200 | 54500 | 54600 | 54600 | 54500 | 1468 |
| 386 | 20240315 | 123600 | 40847988800 | 54600 | 54600 | 54600 | 54500 | 2090 |
| 387 | 20240315 | 123500 | 40733928300 | 54500 | 54500 | 54600 | 54500 | 3524 |
| 388 | 20240315 | 123400 | 40541667700 | 54600 | 54600 | 54600 | 54500 | 1943 |
| 389 | 20240315 | 123300 | 40435705300 | 54600 | 54500 | 54600 | 54500 | 3265 |
| 390 | 20240315 | 123200 | 40257709600 | 54500 | 54600 | 54700 | 54500 | 12270 |
| 391 | 20240315 | 123100 | 39587773300 | 54700 | 54700 | 54700 | 54600 | 1347 |
| 392 | 20240315 | 123000 | 39514209600 | 54700 | 54700 | 54700 | 54600 | 2009 |
| 393 | 20240315 | 122900 | 39404482900 | 54700 | 54700 | 54700 | 54600 | 1773 |
| 394 | 20240315 | 122800 | 39307598100 | 54700 | 54600 | 54800 | 54600 | 1300 |
| 395 | 20240315 | 122700 | 39236514000 | 54700 | 54800 | 54800 | 54600 | 6070 |
| 396 | 20240315 | 122600 | 38904503100 | 54700 | 54800 | 54800 | 54700 | 1848 |
| 397 | 20240315 | 122500 | 38803338600 | 54700 | 54800 | 54800 | 54700 | 1419 |
| 398 | 20240315 | 122400 | 38725671500 | 54800 | 54800 | 54900 | 54800 | 1237 |
| 399 | 20240315 | 122300 | 38657879800 | 54800 | 54800 | 54900 | 54700 | 1750 |
| 400 | 20240315 | 122200 | 38562020900 | 54800 | 54800 | 54900 | 54700 | 1312 |
| 401 | 20240315 | 122100 | 38490180400 | 54800 | 54700 | 54900 | 54700 | 1658 |
| 402 | 20240315 | 122000 | 38399400100 | 54800 | 54700 | 54800 | 54700 | 383 |
| 403 | 20240315 | 121900 | 38378425700 | 54700 | 54700 | 54800 | 54600 | 1863 |
| 404 | 20240315 | 121800 | 38276581300 | 54700 | 54700 | 54700 | 54600 | 870 |
| 405 | 20240315 | 121700 | 38229033400 | 54600 | 54600 | 54700 | 54600 | 1343 |
| 406 | 20240315 | 121600 | 38155659000 | 54700 | 54700 | 54800 | 54600 | 1373 |
| 407 | 20240315 | 121500 | 38080578200 | 54800 | 54700 | 54800 | 54600 | 6039 |
| 408 | 20240315 | 121400 | 37750232100 | 54700 | 54700 | 54700 | 54600 | 2732 |
| 409 | 20240315 | 121300 | 37600846600 | 54700 | 54600 | 54700 | 54600 | 3724 |
| 410 | 20240315 | 121200 | 37397442000 | 54700 | 54700 | 54700 | 54600 | 3283 |
| 411 | 20240315 | 121100 | 37218168300 | 54600 | 54700 | 54700 | 54600 | 3371 |
| 412 | 20240315 | 121000 | 37034020900 | 54700 | 54800 | 54900 | 54700 | 13165 |
| 413 | 20240315 | 120900 | 36313731000 | 54900 | 54900 | 54900 | 54800 | 3073 |
| 414 | 20240315 | 120800 | 36145297900 | 54900 | 54900 | 54900 | 54800 | 1223 |
| 415 | 20240315 | 120700 | 36078230900 | 54900 | 54900 | 54900 | 54800 | 1478 |
| 416 | 20240315 | 120600 | 35997197900 | 54800 | 54800 | 54900 | 54800 | 1935 |
| 417 | 20240315 | 120500 | 35891148700 | 54800 | 54800 | 54900 | 54700 | 1765 |
| 418 | 20240315 | 120400 | 35794442100 | 54800 | 54700 | 54900 | 54700 | 2617 |
| 419 | 20240315 | 120300 | 35651152700 | 54800 | 54800 | 54800 | 54700 | 1018 |
| 420 | 20240315 | 120200 | 35595395900 | 54800 | 54800 | 54800 | 54700 | 3832 |
| 421 | 20240315 | 120100 | 35385609000 | 54800 | 54800 | 54900 | 54700 | 2291 |
| 422 | 20240315 | 120000 | 35260130800 | 54800 | 54800 | 54800 | 54700 | 2772 |
| 423 | 20240315 | 115900 | 35108298600 | 54800 | 54800 | 54800 | 54700 | 1740 |
| 424 | 20240315 | 115800 | 35013081300 | 54700 | 54900 | 54900 | 54700 | 1035 |
| 425 | 20240315 | 115700 | 34956399900 | 54900 | 54800 | 54900 | 54700 | 5616 |
| 426 | 20240315 | 115600 | 34648640600 | 54800 | 54900 | 54900 | 54800 | 1359 |
| 427 | 20240315 | 115500 | 34574128000 | 54900 | 54900 | 54900 | 54800 | 903 |
| 428 | 20240315 | 115400 | 34524608500 | 54900 | 54900 | 54900 | 54800 | 1760 |
| 429 | 20240315 | 115300 | 34428114500 | 54900 | 54900 | 54900 | 54800 | 1529 |
| 430 | 20240315 | 115200 | 34344206700 | 54900 | 54800 | 54900 | 54800 | 1612 |
| 431 | 20240315 | 115100 | 34255823300 | 54800 | 54800 | 54900 | 54700 | 2243 |
| 432 | 20240315 | 115000 | 34132922100 | 54800 | 54800 | 54800 | 54700 | 1837 |
| 433 | 20240315 | 114900 | 34032345100 | 54800 | 54800 | 54800 | 54700 | 1633 |
| 434 | 20240315 | 114800 | 33942929300 | 54800 | 54900 | 55000 | 54700 | 13937 |
| 435 | 20240315 | 114700 | 33179090400 | 55000 | 54900 | 55000 | 54900 | 3101 |
| 436 | 20240315 | 114600 | 33008832400 | 55000 | 54900 | 55000 | 54900 | 2264 |
| 437 | 20240315 | 114500 | 32884511000 | 54900 | 55000 | 55000 | 54900 | 2463 |
| 438 | 20240315 | 114400 | 32749271200 | 55000 | 54900 | 55000 | 54800 | 3703 |
| 439 | 20240315 | 114300 | 32545943900 | 54800 | 54900 | 54900 | 54800 | 1707 |
| 440 | 20240315 | 114200 | 32452263500 | 54900 | 54800 | 54900 | 54800 | 2725 |
| 441 | 20240315 | 114100 | 32302743300 | 54900 | 54900 | 55000 | 54800 | 2916 |
| 442 | 20240315 | 114000 | 32142814400 | 54900 | 54900 | 55000 | 54800 | 4853 |
| 443 | 20240315 | 113900 | 31876418900 | 54900 | 54800 | 54900 | 54800 | 3018 |
| 444 | 20240315 | 113800 | 31710985300 | 54900 | 54900 | 55000 | 54800 | 6306 |
| 445 | 20240315 | 113700 | 31364904700 | 54900 | 55100 | 55100 | 54900 | 20976 |
| 446 | 20240315 | 113600 | 30211371700 | 55100 | 55000 | 55100 | 55000 | 9531 |
| 447 | 20240315 | 113500 | 29687101700 | 55100 | 55100 | 55100 | 55000 | 4746 |
| 448 | 20240315 | 113400 | 29425973100 | 55100 | 55100 | 55200 | 55000 | 14065 |
| 449 | 20240315 | 113300 | 28651100400 | 55100 | 55200 | 55200 | 55100 | 5019 |
| 450 | 20240315 | 113200 | 28374465900 | 55200 | 55200 | 55200 | 55100 | 1407 |
| 451 | 20240315 | 113100 | 28296868100 | 55200 | 55100 | 55200 | 55100 | 4547 |
| 452 | 20240315 | 113000 | 28046240500 | 55100 | 55400 | 55400 | 55100 | 27741 |
| 453 | 20240315 | 112900 | 26513926200 | 55400 | 55300 | 55400 | 55300 | 798 |
| 454 | 20240315 | 112800 | 26469745800 | 55400 | 55300 | 55400 | 55300 | 1062 |
| 455 | 20240315 | 112700 | 26410961900 | 55400 | 55400 | 55400 | 55300 | 1168 |
| 456 | 20240315 | 112600 | 26346313700 | 55300 | 55300 | 55400 | 55300 | 1134 |
| 457 | 20240315 | 112500 | 26283582000 | 55300 | 55400 | 55400 | 55300 | 3121 |
| 458 | 20240315 | 112400 | 26110954200 | 55300 | 55400 | 55500 | 55300 | 11824 |
| 459 | 20240315 | 112300 | 25456072900 | 55400 | 55500 | 55500 | 55400 | 480 |
| 460 | 20240315 | 112200 | 25429460600 | 55400 | 55500 | 55500 | 55400 | 1227 |
| 461 | 20240315 | 112100 | 25361397200 | 55500 | 55400 | 55500 | 55400 | 1343 |
| 462 | 20240315 | 112000 | 25286924400 | 55500 | 55500 | 55500 | 55400 | 1049 |
| 463 | 20240315 | 111900 | 25228767900 | 55500 | 55600 | 55600 | 55500 | 5824 |
| 464 | 20240315 | 111800 | 24905507200 | 55600 | 55600 | 55600 | 55500 | 639 |
| 465 | 20240315 | 111700 | 24870008100 | 55600 | 55600 | 55600 | 55500 | 514 |
| 466 | 20240315 | 111600 | 24841460900 | 55600 | 55600 | 55600 | 55500 | 2514 |
| 467 | 20240315 | 111500 | 24701861400 | 55500 | 55600 | 55700 | 55500 | 1672 |
| 468 | 20240315 | 111400 | 24608927800 | 55600 | 55600 | 55600 | 55500 | 1406 |
| 469 | 20240315 | 111300 | 24530824900 | 55600 | 55600 | 55700 | 55500 | 6112 |
| 470 | 20240315 | 111200 | 24191043300 | 55700 | 55700 | 55700 | 55600 | 463 |
| 471 | 20240315 | 111100 | 24165297100 | 55700 | 55700 | 55700 | 55600 | 1331 |
| 472 | 20240315 | 111000 | 24091204700 | 55700 | 55700 | 55700 | 55600 | 1096 |
| 473 | 20240315 | 110900 | 24030206100 | 55700 | 55800 | 55800 | 55600 | 2648 |
| 474 | 20240315 | 110800 | 23882738400 | 55800 | 55800 | 55900 | 55700 | 1128 |
| 475 | 20240315 | 110700 | 23819797100 | 55800 | 55900 | 55900 | 55800 | 1690 |
| 476 | 20240315 | 110600 | 23725396500 | 55900 | 56000 | 56000 | 55800 | 1004 |
| 477 | 20240315 | 110500 | 23669261000 | 56000 | 55900 | 56000 | 55800 | 1564 |
| 478 | 20240315 | 110400 | 23581782700 | 55900 | 55900 | 56000 | 55900 | 2240 |
| 479 | 20240315 | 110300 | 23456373500 | 55800 | 56000 | 56000 | 55800 | 4504 |
| 480 | 20240315 | 110200 | 23204377100 | 56100 | 56100 | 56100 | 56000 | 765 |
| 481 | 20240315 | 110100 | 23161478600 | 56000 | 56000 | 56100 | 56000 | 3299 |
| 482 | 20240315 | 110000 | 22976682600 | 56000 | 56000 | 56100 | 56000 | 1435 |
| 483 | 20240315 | 105900 | 22896265200 | 56000 | 55900 | 56100 | 55900 | 1737 |
| 484 | 20240315 | 105800 | 22798988400 | 56000 | 56000 | 56100 | 55900 | 1751 |
| 485 | 20240315 | 105700 | 22700878600 | 56000 | 56000 | 56100 | 56000 | 1782 |
| 486 | 20240315 | 105600 | 22601082300 | 56000 | 56100 | 56100 | 56000 | 2874 |
| 487 | 20240315 | 105500 | 22440018500 | 56100 | 56100 | 56100 | 56000 | 2586 |
| 488 | 20240315 | 105400 | 22295010500 | 56100 | 56100 | 56100 | 56000 | 1464 |
| 489 | 20240315 | 105300 | 22212904900 | 56100 | 56000 | 56100 | 56000 | 1787 |
| 490 | 20240315 | 105200 | 22112725800 | 56000 | 56000 | 56000 | 55900 | 1703 |
| 491 | 20240315 | 105100 | 22017396300 | 56000 | 56000 | 56000 | 55900 | 2224 |
| 492 | 20240315 | 105000 | 21892881900 | 56000 | 55900 | 56000 | 55900 | 1454 |
| 493 | 20240315 | 104900 | 21811534200 | 56000 | 56000 | 56000 | 55800 | 2556 |
| 494 | 20240315 | 104800 | 21668549800 | 56000 | 55900 | 56000 | 55800 | 1982 |
| 495 | 20240315 | 104700 | 21557713000 | 55900 | 55900 | 55900 | 55800 | 1685 |
| 496 | 20240315 | 104600 | 21463575500 | 55900 | 55900 | 55900 | 55700 | 1419 |
| 497 | 20240315 | 104500 | 21384341900 | 55900 | 55800 | 55900 | 55700 | 9896 |
| 498 | 20240315 | 104400 | 20832181800 | 55800 | 55700 | 55800 | 55700 | 1908 |
| 499 | 20240315 | 104300 | 20725844700 | 55700 | 55600 | 55700 | 55500 | 3739 |
| 500 | 20240315 | 104200 | 20517956400 | 55600 | 55700 | 55700 | 55600 | 997 |
| 501 | 20240315 | 104100 | 20462456900 | 55700 | 55600 | 55700 | 55500 | 2401 |
| 502 | 20240315 | 104000 | 20329016100 | 55600 | 55600 | 55600 | 55500 | 2544 |
| 503 | 20240315 | 103900 | 20187598500 | 55600 | 55600 | 55600 | 55500 | 2192 |
| 504 | 20240315 | 103800 | 20065762800 | 55600 | 55600 | 55600 | 55500 | 2010 |
| 505 | 20240315 | 103700 | 19954035200 | 55600 | 55600 | 55600 | 55500 | 3146 |
| 506 | 20240315 | 103600 | 19779273700 | 55600 | 55600 | 55700 | 55500 | 3570 |
| 507 | 20240315 | 103500 | 19580815800 | 55700 | 55800 | 55800 | 55600 | 2997 |
| 508 | 20240315 | 103400 | 19413934500 | 55800 | 55800 | 55800 | 55700 | 747 |
| 509 | 20240315 | 103300 | 19372306200 | 55800 | 55800 | 55800 | 55700 | 703 |
| 510 | 20240315 | 103200 | 19333102200 | 55800 | 55700 | 55800 | 55700 | 1488 |
| 511 | 20240315 | 103100 | 19250139300 | 55800 | 55700 | 55800 | 55600 | 514 |
| 512 | 20240315 | 103000 | 19221517100 | 55700 | 55800 | 55800 | 55600 | 1341 |
| 513 | 20240315 | 102900 | 19146869900 | 55800 | 55800 | 55800 | 55700 | 512 |
| 514 | 20240315 | 102800 | 19118324200 | 55800 | 55700 | 55800 | 55600 | 1820 |
| 515 | 20240315 | 102700 | 19016950500 | 55700 | 55700 | 55700 | 55600 | 914 |
| 516 | 20240315 | 102600 | 18966090500 | 55700 | 55700 | 55700 | 55600 | 1361 |
| 517 | 20240315 | 102500 | 18890386500 | 55700 | 55600 | 55700 | 55500 | 1006 |
| 518 | 20240315 | 102400 | 18834445200 | 55600 | 55600 | 55700 | 55500 | 3543 |
| 519 | 20240315 | 102300 | 18637470100 | 55600 | 55700 | 55700 | 55600 | 590 |
| 520 | 20240315 | 102200 | 18604640200 | 55700 | 55700 | 55700 | 55600 | 744 |
| 521 | 20240315 | 102100 | 18563234100 | 55700 | 55700 | 55700 | 55600 | 1311 |
| 522 | 20240315 | 102000 | 18490296900 | 55700 | 55600 | 55700 | 55600 | 1419 |
| 523 | 20240315 | 101900 | 18411365800 | 55700 | 55800 | 55800 | 55600 | 892 |
| 524 | 20240315 | 101800 | 18361637700 | 55800 | 55700 | 55800 | 55600 | 1206 |
| 525 | 20240315 | 101700 | 18294524200 | 55700 | 55900 | 56000 | 55700 | 5197 |
| 526 | 20240315 | 101600 | 18004898000 | 55900 | 56000 | 56000 | 55800 | 796 |
| 527 | 20240315 | 101500 | 17960417400 | 56000 | 56000 | 56000 | 55900 | 1767 |
| 528 | 20240315 | 101400 | 17861578000 | 56000 | 56000 | 56000 | 55900 | 1369 |
| 529 | 20240315 | 101300 | 17784988400 | 55900 | 55800 | 56000 | 55800 | 698 |
| 530 | 20240315 | 101200 | 17745959400 | 55900 | 55900 | 55900 | 55800 | 1401 |
| 531 | 20240315 | 101100 | 17667704600 | 55800 | 55800 | 55900 | 55800 | 1208 |
| 532 | 20240315 | 101000 | 17600254800 | 55900 | 55900 | 55900 | 55800 | 728 |
| 533 | 20240315 | 100900 | 17559600000 | 55800 | 55800 | 55900 | 55800 | 272 |
| 534 | 20240315 | 100800 | 17544400400 | 55800 | 56000 | 56000 | 55700 | 2511 |
| 535 | 20240315 | 100700 | 17404361800 | 56000 | 55900 | 56000 | 55900 | 1731 |
| 536 | 20240315 | 100600 | 17307490800 | 55900 | 55800 | 56000 | 55700 | 3478 |
| 537 | 20240315 | 100500 | 17113256400 | 55900 | 55800 | 55900 | 55700 | 719 |
| 538 | 20240315 | 100400 | 17073127400 | 55800 | 55900 | 55900 | 55700 | 2205 |
| 539 | 20240315 | 100300 | 16950116500 | 55900 | 55900 | 55900 | 55800 | 557 |
| 540 | 20240315 | 100200 | 16918994900 | 55900 | 55900 | 56000 | 55900 | 861 |
| 541 | 20240315 | 100100 | 16870858300 | 55900 | 55900 | 56000 | 55800 | 826 |
| 542 | 20240315 | 100000 | 16824676200 | 55900 | 55800 | 55900 | 55700 | 4212 |
| 543 | 20240315 | 095900 | 16589631100 | 55800 | 55800 | 55800 | 55700 | 2063 |
| 544 | 20240315 | 095800 | 16474635600 | 55800 | 55800 | 55900 | 55700 | 1851 |
| 545 | 20240315 | 095700 | 16371337800 | 55900 | 55900 | 55900 | 55800 | 692 |
| 546 | 20240315 | 095600 | 16332671600 | 55900 | 55800 | 55900 | 55800 | 1802 |
| 547 | 20240315 | 095500 | 16232097000 | 55800 | 55800 | 55800 | 55700 | 956 |
| 548 | 20240315 | 095400 | 16178783900 | 55700 | 55800 | 55800 | 55700 | 810 |
| 549 | 20240315 | 095300 | 16133624000 | 55800 | 55500 | 55800 | 55500 | 4555 |
| 550 | 20240315 | 095200 | 15880070500 | 55500 | 55600 | 55600 | 55400 | 1478 |
| 551 | 20240315 | 095100 | 15797997100 | 55500 | 55500 | 55600 | 55500 | 1535 |
| 552 | 20240315 | 095000 | 15712785500 | 55600 | 55500 | 55600 | 55400 | 920 |
| 553 | 20240315 | 094900 | 15661717600 | 55500 | 55500 | 55500 | 55400 | 1070 |
| 554 | 20240315 | 094800 | 15602371300 | 55500 | 55500 | 55500 | 55400 | 844 |
| 555 | 20240315 | 094700 | 15555549400 | 55500 | 55500 | 55600 | 55400 | 1131 |
| 556 | 20240315 | 094600 | 15492809600 | 55600 | 55600 | 55600 | 55500 | 1818 |
| 557 | 20240315 | 094500 | 15391852500 | 55500 | 55600 | 55700 | 55500 | 1998 |
| 558 | 20240315 | 094400 | 15280866100 | 55600 | 55500 | 55700 | 55500 | 521 |
| 559 | 20240315 | 094300 | 15251882000 | 55500 | 55500 | 55700 | 55400 | 1920 |
| 560 | 20240315 | 094200 | 15145206500 | 55300 | 55300 | 55400 | 55300 | 4314 |
| 561 | 20240315 | 094100 | 14906380300 | 55300 | 55400 | 55400 | 55300 | 2640 |
| 562 | 20240315 | 094000 | 14760318900 | 55300 | 55400 | 55400 | 55300 | 3708 |
| 563 | 20240315 | 093900 | 14555189800 | 55400 | 55500 | 55600 | 55400 | 6208 |
| 564 | 20240315 | 093800 | 14210737500 | 55500 | 55500 | 55500 | 55400 | 2055 |
| 565 | 20240315 | 093700 | 14096830600 | 55500 | 55500 | 55500 | 55400 | 1059 |
| 566 | 20240315 | 093600 | 14038102800 | 55500 | 55400 | 55500 | 55300 | 6630 |
| 567 | 20240315 | 093500 | 13671282400 | 55500 | 55400 | 55500 | 55300 | 3565 |
| 568 | 20240315 | 093400 | 13473812800 | 55300 | 55300 | 55400 | 55200 | 8099 |
| 569 | 20240315 | 093300 | 13025973000 | 55300 | 55500 | 55600 | 55200 | 14815 |
| 570 | 20240315 | 093200 | 12205964900 | 55600 | 55600 | 55600 | 55400 | 11103 |
| 571 | 20240315 | 093100 | 11589665600 | 55700 | 55500 | 55700 | 55500 | 2141 |
| 572 | 20240315 | 093000 | 11470623200 | 55600 | 55600 | 55600 | 55500 | 1015 |
| 573 | 20240315 | 092900 | 11414218500 | 55500 | 55600 | 55700 | 55500 | 1668 |
| 574 | 20240315 | 092800 | 11321472700 | 55500 | 55600 | 55700 | 55500 | 2342 |
| 575 | 20240315 | 092700 | 11191309800 | 55600 | 55600 | 55700 | 55600 | 2644 |
| 576 | 20240315 | 092600 | 11044263700 | 55600 | 55700 | 55700 | 55600 | 1819 |
| 577 | 20240315 | 092500 | 10943123300 | 55700 | 55600 | 55700 | 55600 | 1636 |
| 578 | 20240315 | 092400 | 10852114400 | 55600 | 55700 | 55700 | 55600 | 1004 |
| 579 | 20240315 | 092300 | 10796254700 | 55800 | 55800 | 55800 | 55600 | 3165 |
| 580 | 20240315 | 092200 | 10619959200 | 55800 | 55700 | 55800 | 55700 | 1009 |
| 581 | 20240315 | 092100 | 10563743100 | 55700 | 55600 | 55800 | 55600 | 4103 |
| 582 | 20240315 | 092000 | 10335431000 | 55600 | 55400 | 55700 | 55400 | 2718 |
| 583 | 20240315 | 091900 | 10184589000 | 55400 | 55400 | 55500 | 55300 | 4784 |
| 584 | 20240315 | 091800 | 9919572500 | 55400 | 55500 | 55500 | 55300 | 8649 |
| 585 | 20240315 | 091700 | 9440400000 | 55400 | 55700 | 55700 | 55400 | 24809 |
| 586 | 20240315 | 091600 | 8062524700 | 55700 | 55700 | 55800 | 55600 | 6874 |
| 587 | 20240315 | 091500 | 7679639700 | 55700 | 55900 | 55900 | 55700 | 9183 |
| 588 | 20240315 | 091400 | 7167508200 | 55900 | 55900 | 56000 | 55800 | 4555 |
| 589 | 20240315 | 091300 | 6912965500 | 55900 | 55900 | 56000 | 55900 | 1844 |
| 590 | 20240315 | 091200 | 6809875200 | 56000 | 55900 | 56100 | 55900 | 3677 |
| 591 | 20240315 | 091100 | 6604243600 | 55900 | 56000 | 56000 | 55800 | 2166 |
| 592 | 20240315 | 091000 | 6483217000 | 56000 | 56300 | 56300 | 55900 | 9819 |
| 593 | 20240315 | 090900 | 5933350400 | 56300 | 56400 | 56600 | 56300 | 7943 |
| 594 | 20240315 | 090800 | 5485058800 | 56300 | 56100 | 56500 | 56000 | 5926 |
| 595 | 20240315 | 090700 | 5152088300 | 56000 | 55900 | 56100 | 55800 | 6521 |
| 596 | 20240315 | 090600 | 4787303500 | 55900 | 55900 | 56000 | 55800 | 6482 |
| 597 | 20240315 | 090500 | 4424920800 | 55900 | 55900 | 55900 | 55800 | 6445 |
| 598 | 20240315 | 090400 | 4065036700 | 55900 | 55900 | 56000 | 55800 | 5378 |
| 599 | 20240315 | 090300 | 3764576300 | 56000 | 55700 | 56000 | 55700 | 5938 |
| 600 | 20240315 | 090200 | 3432853800 | 55800 | 55900 | 55900 | 55600 | 18856 |
| 601 | 20240315 | 090100 | 2382135200 | 55900 | 56500 | 56500 | 55800 | 15462 |
| 602 | 20240315 | 090000 | 1515074800 | 56500 | 56300 | 56500 | 56100 | 26638 |