32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 3 | 20240315 | 190000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 4 | 20240315 | 185900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 5 | 20240315 | 185800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 6 | 20240315 | 185700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 7 | 20240315 | 185600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 8 | 20240315 | 185500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 9 | 20240315 | 185400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 10 | 20240315 | 185300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 11 | 20240315 | 185200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 12 | 20240315 | 185100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 13 | 20240315 | 185000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 14 | 20240315 | 184900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 15 | 20240315 | 184800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 16 | 20240315 | 184700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 17 | 20240315 | 184600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 18 | 20240315 | 184500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 19 | 20240315 | 184400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 20 | 20240315 | 184300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 21 | 20240315 | 184200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 22 | 20240315 | 184100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 23 | 20240315 | 184000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 24 | 20240315 | 183900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 25 | 20240315 | 183800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 26 | 20240315 | 183700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 27 | 20240315 | 183600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 28 | 20240315 | 183500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 29 | 20240315 | 183400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 30 | 20240315 | 183300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 31 | 20240315 | 183200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 32 | 20240315 | 183100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 33 | 20240315 | 183000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 34 | 20240315 | 182900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 35 | 20240315 | 182800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 36 | 20240315 | 182700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 37 | 20240315 | 182600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 38 | 20240315 | 182500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 39 | 20240315 | 182400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 40 | 20240315 | 182300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 41 | 20240315 | 182200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 42 | 20240315 | 182100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 43 | 20240315 | 182000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 44 | 20240315 | 181900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 45 | 20240315 | 181800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 46 | 20240315 | 181700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 47 | 20240315 | 181600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 48 | 20240315 | 181500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 49 | 20240315 | 181400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 50 | 20240315 | 181300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 51 | 20240315 | 181200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 52 | 20240315 | 181100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 53 | 20240315 | 181000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 54 | 20240315 | 180900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 55 | 20240315 | 180800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 56 | 20240315 | 180700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 57 | 20240315 | 180600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 58 | 20240315 | 180500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 59 | 20240315 | 180400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 60 | 20240315 | 180300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 61 | 20240315 | 180200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 62 | 20240315 | 180100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 63 | 20240315 | 180000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 64 | 20240315 | 175900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 65 | 20240315 | 175800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 66 | 20240315 | 175700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 67 | 20240315 | 175600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 68 | 20240315 | 175500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 69 | 20240315 | 175400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 70 | 20240315 | 175300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 71 | 20240315 | 175200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 72 | 20240315 | 175100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 73 | 20240315 | 175000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 74 | 20240315 | 174900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 75 | 20240315 | 174800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 76 | 20240315 | 174700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 77 | 20240315 | 174600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 78 | 20240315 | 174500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 79 | 20240315 | 174400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 80 | 20240315 | 174300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 81 | 20240315 | 174200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 82 | 20240315 | 174100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 83 | 20240315 | 174000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 84 | 20240315 | 173900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 85 | 20240315 | 173800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 86 | 20240315 | 173700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 87 | 20240315 | 173600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 88 | 20240315 | 173500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 89 | 20240315 | 173400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 90 | 20240315 | 173300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 91 | 20240315 | 173200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 92 | 20240315 | 173100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 93 | 20240315 | 173000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 94 | 20240315 | 172900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 95 | 20240315 | 172800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 96 | 20240315 | 172700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 97 | 20240315 | 172600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 98 | 20240315 | 172500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 99 | 20240315 | 172400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 100 | 20240315 | 172300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 101 | 20240315 | 172200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 102 | 20240315 | 172100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 103 | 20240315 | 172000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 104 | 20240315 | 171900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 105 | 20240315 | 171800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 106 | 20240315 | 171700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 107 | 20240315 | 171600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 108 | 20240315 | 171500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 109 | 20240315 | 171400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 110 | 20240315 | 171300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 111 | 20240315 | 171200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 112 | 20240315 | 171100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 113 | 20240315 | 171000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 114 | 20240315 | 170900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 115 | 20240315 | 170800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 116 | 20240315 | 170700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 117 | 20240315 | 170600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 118 | 20240315 | 170500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 119 | 20240315 | 170400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 120 | 20240315 | 170300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 121 | 20240315 | 170200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 122 | 20240315 | 170100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 123 | 20240315 | 170000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 124 | 20240315 | 165900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 125 | 20240315 | 165800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 126 | 20240315 | 165700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 127 | 20240315 | 165600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 128 | 20240315 | 165500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 129 | 20240315 | 165400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 130 | 20240315 | 165300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 131 | 20240315 | 165200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 132 | 20240315 | 165100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 133 | 20240315 | 165000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 134 | 20240315 | 164900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 135 | 20240315 | 164800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 136 | 20240315 | 164700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 137 | 20240315 | 164600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 138 | 20240315 | 164500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 139 | 20240315 | 164400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 140 | 20240315 | 164300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 141 | 20240315 | 164200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 142 | 20240315 | 164100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 143 | 20240315 | 164000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 144 | 20240315 | 163900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 145 | 20240315 | 163800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 146 | 20240315 | 163700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 147 | 20240315 | 163600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 148 | 20240315 | 163500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 149 | 20240315 | 163400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 150 | 20240315 | 163300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 151 | 20240315 | 163200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 152 | 20240315 | 163100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 153 | 20240315 | 163000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 154 | 20240315 | 162900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 155 | 20240315 | 162800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 156 | 20240315 | 162700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 157 | 20240315 | 162600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 158 | 20240315 | 162500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 159 | 20240315 | 162400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 160 | 20240315 | 162300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 161 | 20240315 | 162200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 162 | 20240315 | 162100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 163 | 20240315 | 162000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 164 | 20240315 | 161900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 165 | 20240315 | 161800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 166 | 20240315 | 161700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 167 | 20240315 | 161600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 168 | 20240315 | 161500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 169 | 20240315 | 161400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 170 | 20240315 | 161300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 171 | 20240315 | 161200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 172 | 20240315 | 161100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 173 | 20240315 | 161000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 174 | 20240315 | 160900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 175 | 20240315 | 160800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 176 | 20240315 | 160700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 177 | 20240315 | 160600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 178 | 20240315 | 160500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 179 | 20240315 | 160400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 180 | 20240315 | 160300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 181 | 20240315 | 160200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 182 | 20240315 | 160100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 183 | 20240315 | 160000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 184 | 20240315 | 155900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 185 | 20240315 | 155800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 186 | 20240315 | 155700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 187 | 20240315 | 155600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 188 | 20240315 | 155500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 189 | 20240315 | 155400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 190 | 20240315 | 155300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 191 | 20240315 | 155200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 192 | 20240315 | 155100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 193 | 20240315 | 155000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 194 | 20240315 | 154900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 195 | 20240315 | 154800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 196 | 20240315 | 154700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 197 | 20240315 | 154600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 198 | 20240315 | 154500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 199 | 20240315 | 154400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 200 | 20240315 | 154300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 201 | 20240315 | 154200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 202 | 20240315 | 154100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 203 | 20240315 | 154000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 204 | 20240315 | 153900 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 205 | 20240315 | 153800 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 206 | 20240315 | 153700 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 207 | 20240315 | 153600 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 208 | 20240315 | 153500 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 209 | 20240315 | 153400 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 210 | 20240315 | 153300 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 211 | 20240315 | 153200 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 0 |
| 212 | 20240315 | 153100 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 213 | 20240315 | 153000 | 5498728300 | 73600 | 73600 | 73600 | 73600 | 10261 |
| 214 | 20240315 | 152900 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 215 | 20240315 | 152800 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 216 | 20240315 | 152700 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 217 | 20240315 | 152600 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 218 | 20240315 | 152500 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 219 | 20240315 | 152400 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 220 | 20240315 | 152300 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 221 | 20240315 | 152200 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 222 | 20240315 | 152100 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 223 | 20240315 | 152000 | 4743518700 | 73300 | 73300 | 73300 | 73300 | 0 |
| 224 | 20240315 | 151900 | 4743518700 | 73300 | 73500 | 73900 | 73300 | 1540 |
| 225 | 20240315 | 151800 | 4629981700 | 73500 | 73900 | 73900 | 73400 | 163 |
| 226 | 20240315 | 151700 | 4617942200 | 73900 | 73600 | 74000 | 73400 | 4027 |
| 227 | 20240315 | 151600 | 4320753200 | 73600 | 73700 | 73700 | 73500 | 174 |
| 228 | 20240315 | 151500 | 4307951200 | 73700 | 73700 | 73700 | 73500 | 375 |
| 229 | 20240315 | 151400 | 4280355300 | 73700 | 73400 | 73700 | 73400 | 455 |
| 230 | 20240315 | 151300 | 4246898200 | 73400 | 73700 | 73700 | 73400 | 689 |
| 231 | 20240315 | 151200 | 4196241600 | 73700 | 73600 | 73700 | 73600 | 379 |
| 232 | 20240315 | 151100 | 4168340300 | 73600 | 73600 | 73600 | 73600 | 215 |
| 233 | 20240315 | 151000 | 4152516300 | 73600 | 73600 | 73700 | 73500 | 476 |
| 234 | 20240315 | 150900 | 4117493200 | 73700 | 73600 | 73700 | 73500 | 251 |
| 235 | 20240315 | 150800 | 4099026200 | 73600 | 73600 | 73800 | 73400 | 3551 |
| 236 | 20240315 | 150700 | 3837571700 | 73600 | 73600 | 73600 | 73500 | 210 |
| 237 | 20240315 | 150600 | 3822121000 | 73600 | 73500 | 73600 | 73500 | 425 |
| 238 | 20240315 | 150500 | 3790861300 | 73500 | 73500 | 73500 | 73500 | 241 |
| 239 | 20240315 | 150400 | 3773147800 | 73500 | 73500 | 73500 | 73500 | 206 |
| 240 | 20240315 | 150300 | 3758006800 | 73500 | 73500 | 73500 | 73400 | 157 |
| 241 | 20240315 | 150200 | 3746473500 | 73400 | 73400 | 73500 | 73400 | 845 |
| 242 | 20240315 | 150100 | 3684433700 | 73500 | 73400 | 73500 | 73400 | 270 |
| 243 | 20240315 | 150000 | 3664612300 | 73400 | 73400 | 73400 | 73300 | 306 |
| 244 | 20240315 | 145900 | 3642152700 | 73300 | 73300 | 73400 | 73300 | 69 |
| 245 | 20240315 | 145800 | 3637088700 | 73300 | 73300 | 73400 | 73300 | 119 |
| 246 | 20240315 | 145700 | 3628355100 | 73300 | 73300 | 73300 | 73300 | 60 |
| 247 | 20240315 | 145600 | 3623957100 | 73300 | 73400 | 73400 | 73300 | 92 |
| 248 | 20240315 | 145500 | 3617204500 | 73400 | 73300 | 73400 | 73300 | 69 |
| 249 | 20240315 | 145400 | 3612140300 | 73300 | 73300 | 73400 | 73300 | 66 |
| 250 | 20240315 | 145300 | 3607297800 | 73300 | 73300 | 73400 | 73300 | 35 |
| 251 | 20240315 | 145200 | 3604732200 | 73300 | 73200 | 73300 | 73200 | 245 |
| 252 | 20240315 | 145100 | 3586785700 | 73200 | 73300 | 73300 | 73200 | 942 |
| 253 | 20240315 | 145000 | 3517758100 | 73300 | 73400 | 73400 | 73300 | 426 |
| 254 | 20240315 | 144900 | 3486502900 | 73400 | 73400 | 73400 | 73400 | 251 |
| 255 | 20240315 | 144800 | 3468079500 | 73400 | 73400 | 73400 | 73400 | 196 |
| 256 | 20240315 | 144700 | 3453693100 | 73400 | 73300 | 73400 | 73300 | 122 |
| 257 | 20240315 | 144600 | 3444743600 | 73300 | 73400 | 73400 | 73300 | 373 |
| 258 | 20240315 | 144500 | 3417370000 | 73500 | 73400 | 73500 | 73400 | 424 |
| 259 | 20240315 | 144400 | 3386241800 | 73400 | 73400 | 73500 | 73400 | 165 |
| 260 | 20240315 | 144300 | 3374126500 | 73400 | 73500 | 73500 | 73400 | 113 |
| 261 | 20240315 | 144200 | 3365830300 | 73500 | 73500 | 73500 | 73400 | 285 |
| 262 | 20240315 | 144100 | 3344885800 | 73500 | 73500 | 73500 | 73400 | 158 |
| 263 | 20240315 | 144000 | 3333272900 | 73400 | 73500 | 73500 | 73400 | 59 |
| 264 | 20240315 | 143900 | 3328937800 | 73500 | 73500 | 73500 | 73400 | 54 |
| 265 | 20240315 | 143800 | 3324969700 | 73400 | 73600 | 73600 | 73300 | 95 |
| 266 | 20240315 | 143700 | 3317984400 | 73600 | 73600 | 73600 | 73300 | 907 |
| 267 | 20240315 | 143600 | 3251306500 | 73600 | 73600 | 73600 | 73600 | 77 |
| 268 | 20240315 | 143500 | 3245639300 | 73600 | 73600 | 73600 | 73500 | 28 |
| 269 | 20240315 | 143400 | 3243578600 | 73600 | 73600 | 73600 | 73400 | 125 |
| 270 | 20240315 | 143300 | 3234384000 | 73400 | 73600 | 73700 | 73400 | 1180 |
| 271 | 20240315 | 143200 | 3147563700 | 73600 | 73700 | 73700 | 73600 | 163 |
| 272 | 20240315 | 143100 | 3135558500 | 73700 | 73600 | 73700 | 73500 | 447 |
| 273 | 20240315 | 143000 | 3102652400 | 73600 | 73600 | 73600 | 73600 | 65 |
| 274 | 20240315 | 142900 | 3097868400 | 73400 | 73400 | 73600 | 73400 | 114 |
| 275 | 20240315 | 142800 | 3089485400 | 73500 | 73500 | 73500 | 73500 | 153 |
| 276 | 20240315 | 142700 | 3078239900 | 73500 | 73400 | 73500 | 73400 | 62 |
| 277 | 20240315 | 142600 | 3073683800 | 73400 | 73300 | 73500 | 73300 | 14 |
| 278 | 20240315 | 142500 | 3072656100 | 73300 | 73400 | 73400 | 73300 | 454 |
| 279 | 20240315 | 142400 | 3039336200 | 73400 | 73600 | 73600 | 73400 | 559 |
| 280 | 20240315 | 142300 | 2998255400 | 73500 | 73600 | 73600 | 73500 | 40 |
| 281 | 20240315 | 142200 | 2995314100 | 73600 | 73600 | 73600 | 73500 | 143 |
| 282 | 20240315 | 142100 | 2984796100 | 73500 | 73500 | 73500 | 73400 | 285 |
| 283 | 20240315 | 142000 | 2963862700 | 73500 | 73500 | 73500 | 73500 | 34 |
| 284 | 20240315 | 141900 | 2961363700 | 73500 | 73500 | 73500 | 73500 | 85 |
| 285 | 20240315 | 141800 | 2955116200 | 73500 | 73500 | 73600 | 73500 | 295 |
| 286 | 20240315 | 141700 | 2933433100 | 73400 | 73500 | 73500 | 73400 | 70 |
| 287 | 20240315 | 141600 | 2928288300 | 73500 | 73500 | 73500 | 73500 | 84 |
| 288 | 20240315 | 141500 | 2922114300 | 73500 | 73500 | 73500 | 73500 | 94 |
| 289 | 20240315 | 141400 | 2915205300 | 73500 | 73400 | 73500 | 73400 | 214 |
| 290 | 20240315 | 141300 | 2899490900 | 73500 | 73500 | 73500 | 73500 | 443 |
| 291 | 20240315 | 141200 | 2866930400 | 73400 | 73400 | 73500 | 73400 | 17 |
| 292 | 20240315 | 141100 | 2865681100 | 73400 | 73500 | 73500 | 73400 | 325 |
| 293 | 20240315 | 141000 | 2841803900 | 73500 | 73500 | 73500 | 73500 | 45 |
| 294 | 20240315 | 140900 | 2838496400 | 73500 | 73500 | 73500 | 73500 | 79 |
| 295 | 20240315 | 140800 | 2832689900 | 73500 | 73500 | 73500 | 73500 | 217 |
| 296 | 20240315 | 140700 | 2816740400 | 73500 | 73500 | 73500 | 73500 | 51 |
| 297 | 20240315 | 140600 | 2812991900 | 73500 | 73400 | 73500 | 73400 | 15 |
| 298 | 20240315 | 140500 | 2811889800 | 73500 | 73500 | 73500 | 73400 | 198 |
| 299 | 20240315 | 140400 | 2797337800 | 73500 | 73500 | 73500 | 73400 | 50 |
| 300 | 20240315 | 140300 | 2793663100 | 73400 | 73400 | 73400 | 73400 | 9 |
| 301 | 20240315 | 140200 | 2793002500 | 73400 | 73400 | 73400 | 73400 | 57 |
| 302 | 20240315 | 140100 | 2788818700 | 73300 | 73300 | 73300 | 73300 | 227 |
| 303 | 20240315 | 140000 | 2772179600 | 73300 | 73300 | 73300 | 73200 | 148 |
| 304 | 20240315 | 135900 | 2761333900 | 73200 | 73700 | 73700 | 73200 | 622 |
| 305 | 20240315 | 135800 | 2715677700 | 73600 | 73500 | 73600 | 73500 | 213 |
| 306 | 20240315 | 135700 | 2700009800 | 73500 | 73500 | 73500 | 73400 | 507 |
| 307 | 20240315 | 135600 | 2662760800 | 73500 | 73500 | 73500 | 73500 | 40 |
| 308 | 20240315 | 135500 | 2659820800 | 73500 | 73500 | 73500 | 73500 | 223 |
| 309 | 20240315 | 135400 | 2643430300 | 73400 | 73400 | 73500 | 73400 | 262 |
| 310 | 20240315 | 135300 | 2624199300 | 73300 | 73300 | 73300 | 73300 | 344 |
| 311 | 20240315 | 135200 | 2598984100 | 73300 | 73300 | 73400 | 73300 | 68 |
| 312 | 20240315 | 135100 | 2593995200 | 73300 | 73500 | 73500 | 73300 | 377 |
| 313 | 20240315 | 135000 | 2566328300 | 73500 | 73500 | 73500 | 73500 | 0 |
| 314 | 20240315 | 134900 | 2566328300 | 73500 | 73500 | 73500 | 73400 | 115 |
| 315 | 20240315 | 134800 | 2557881700 | 73500 | 73400 | 73500 | 73400 | 143 |
| 316 | 20240315 | 134700 | 2547379400 | 73400 | 73400 | 73400 | 73400 | 1 |
| 317 | 20240315 | 134600 | 2547306000 | 73400 | 73400 | 73400 | 73100 | 148 |
| 318 | 20240315 | 134500 | 2536443400 | 73400 | 73400 | 73400 | 73400 | 125 |
| 319 | 20240315 | 134400 | 2527268400 | 73400 | 73200 | 73400 | 73200 | 309 |
| 320 | 20240315 | 134300 | 2504592600 | 73200 | 73200 | 73400 | 73200 | 344 |
| 321 | 20240315 | 134200 | 2479384800 | 73200 | 73300 | 73300 | 73200 | 110 |
| 322 | 20240315 | 134100 | 2471331500 | 73200 | 73200 | 73200 | 73200 | 101 |
| 323 | 20240315 | 134000 | 2463938300 | 73200 | 73200 | 73200 | 73000 | 29 |
| 324 | 20240315 | 133900 | 2461816600 | 73200 | 73100 | 73200 | 73100 | 51 |
| 325 | 20240315 | 133800 | 2458084300 | 73000 | 73100 | 73100 | 73000 | 131 |
| 326 | 20240315 | 133700 | 2448508400 | 73100 | 73100 | 73100 | 73100 | 35 |
| 327 | 20240315 | 133600 | 2445949900 | 73000 | 73200 | 73200 | 73000 | 155 |
| 328 | 20240315 | 133500 | 2434624000 | 73200 | 73200 | 73200 | 73200 | 69 |
| 329 | 20240315 | 133400 | 2429573200 | 73100 | 73100 | 73100 | 73100 | 159 |
| 330 | 20240315 | 133300 | 2417950300 | 73100 | 73200 | 73200 | 73100 | 312 |
| 331 | 20240315 | 133200 | 2395140000 | 73200 | 73200 | 73200 | 73200 | 140 |
| 332 | 20240315 | 133100 | 2384892000 | 73100 | 73100 | 73200 | 73100 | 35 |
| 333 | 20240315 | 133000 | 2382332900 | 73100 | 73100 | 73100 | 73000 | 44 |
| 334 | 20240315 | 132900 | 2379116600 | 73000 | 73000 | 73100 | 73000 | 96 |
| 335 | 20240315 | 132800 | 2372100600 | 73100 | 73000 | 73100 | 73000 | 307 |
| 336 | 20240315 | 132700 | 2349684700 | 73000 | 73000 | 73000 | 72900 | 64 |
| 337 | 20240315 | 132600 | 2345013200 | 73000 | 73000 | 73000 | 73000 | 12 |
| 338 | 20240315 | 132500 | 2344137200 | 72900 | 73000 | 73000 | 72900 | 38 |
| 339 | 20240315 | 132400 | 2341363600 | 73000 | 73000 | 73000 | 72900 | 77 |
| 340 | 20240315 | 132300 | 2335742800 | 73000 | 72900 | 73000 | 72900 | 8 |
| 341 | 20240315 | 132200 | 2335159300 | 73000 | 73000 | 73000 | 73000 | 80 |
| 342 | 20240315 | 132100 | 2329319300 | 72900 | 72900 | 72900 | 72900 | 4 |
| 343 | 20240315 | 132000 | 2329027700 | 73000 | 72900 | 73000 | 72900 | 18 |
| 344 | 20240315 | 131900 | 2327714100 | 72900 | 72900 | 72900 | 72900 | 1 |
| 345 | 20240315 | 131800 | 2327641200 | 73000 | 72900 | 73000 | 72900 | 67 |
| 346 | 20240315 | 131700 | 2322750500 | 72900 | 72900 | 72900 | 72900 | 2 |
| 347 | 20240315 | 131600 | 2322604700 | 73000 | 73100 | 73100 | 73000 | 414 |
| 348 | 20240315 | 131500 | 2292373900 | 73100 | 73100 | 73100 | 73100 | 64 |
| 349 | 20240315 | 131400 | 2287695500 | 73000 | 73000 | 73000 | 73000 | 4 |
| 350 | 20240315 | 131300 | 2287403500 | 73000 | 73000 | 73100 | 73000 | 41 |
| 351 | 20240315 | 131200 | 2284409600 | 73000 | 73100 | 73100 | 73000 | 82 |
| 352 | 20240315 | 131100 | 2278415800 | 73100 | 73100 | 73100 | 73000 | 15 |
| 353 | 20240315 | 131000 | 2277319700 | 73100 | 73000 | 73100 | 73000 | 3 |
| 354 | 20240315 | 130900 | 2277100500 | 73100 | 73100 | 73100 | 73000 | 16 |
| 355 | 20240315 | 130800 | 2275931200 | 73100 | 73100 | 73100 | 73100 | 97 |
| 356 | 20240315 | 130700 | 2268840500 | 73000 | 73100 | 73100 | 73000 | 11 |
| 357 | 20240315 | 130600 | 2268036900 | 73100 | 73100 | 73100 | 73100 | 24 |
| 358 | 20240315 | 130500 | 2266282500 | 73100 | 73000 | 73100 | 73000 | 70 |
| 359 | 20240315 | 130400 | 2261166800 | 73000 | 73000 | 73000 | 73000 | 29 |
| 360 | 20240315 | 130300 | 2259049800 | 72900 | 73000 | 73000 | 72900 | 157 |
| 361 | 20240315 | 130200 | 2247588900 | 73000 | 72900 | 73000 | 72900 | 12 |
| 362 | 20240315 | 130100 | 2246713500 | 73000 | 73000 | 73000 | 73000 | 70 |
| 363 | 20240315 | 130000 | 2241603500 | 72900 | 72900 | 72900 | 72900 | 1 |
| 364 | 20240315 | 125900 | 2241530600 | 72900 | 72900 | 72900 | 72900 | 7 |
| 365 | 20240315 | 125800 | 2241020300 | 72900 | 72900 | 72900 | 72800 | 178 |
| 366 | 20240315 | 125700 | 2228049100 | 72900 | 72900 | 72900 | 72900 | 0 |
| 367 | 20240315 | 125600 | 2228049100 | 72900 | 72900 | 72900 | 72900 | 0 |
| 368 | 20240315 | 125500 | 2228049100 | 72900 | 72800 | 72900 | 72800 | 65 |
| 369 | 20240315 | 125400 | 2223310700 | 72800 | 72800 | 72800 | 72800 | 69 |
| 370 | 20240315 | 125300 | 2218287500 | 72800 | 72800 | 72800 | 72800 | 175 |
| 371 | 20240315 | 125200 | 2205547500 | 72700 | 72800 | 72800 | 72700 | 789 |
| 372 | 20240315 | 125100 | 2148122400 | 72800 | 72800 | 72800 | 72800 | 1 |
| 373 | 20240315 | 125000 | 2148049600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 374 | 20240315 | 124900 | 2148049600 | 72800 | 72900 | 72900 | 72800 | 113 |
| 375 | 20240315 | 124800 | 2139812800 | 73000 | 73000 | 73000 | 73000 | 75 |
| 376 | 20240315 | 124700 | 2134337800 | 73000 | 73000 | 73000 | 73000 | 27 |
| 377 | 20240315 | 124600 | 2132366800 | 73000 | 73100 | 73200 | 73000 | 198 |
| 378 | 20240315 | 124500 | 2117893000 | 73100 | 73000 | 73100 | 73000 | 349 |
| 379 | 20240315 | 124400 | 2092386900 | 73000 | 73000 | 73000 | 73000 | 1 |
| 380 | 20240315 | 124300 | 2092313900 | 73000 | 73000 | 73000 | 73000 | 0 |
| 381 | 20240315 | 124200 | 2092313900 | 73000 | 73000 | 73000 | 73000 | 0 |
| 382 | 20240315 | 124100 | 2092313900 | 73000 | 73000 | 73000 | 72900 | 374 |
| 383 | 20240315 | 124000 | 2065012500 | 72900 | 72900 | 72900 | 72900 | 2 |
| 384 | 20240315 | 123900 | 2064866700 | 72900 | 73100 | 73100 | 72900 | 279 |
| 385 | 20240315 | 123800 | 2044497300 | 73100 | 72800 | 73100 | 72800 | 776 |
| 386 | 20240315 | 123700 | 1987893300 | 72800 | 72800 | 72900 | 72800 | 8 |
| 387 | 20240315 | 123600 | 1987310800 | 72800 | 72800 | 72800 | 72800 | 7 |
| 388 | 20240315 | 123500 | 1986801200 | 72900 | 72900 | 72900 | 72800 | 70 |
| 389 | 20240315 | 123400 | 1981698300 | 72800 | 72800 | 72900 | 72800 | 7 |
| 390 | 20240315 | 123300 | 1981188200 | 72900 | 72900 | 72900 | 72900 | 18 |
| 391 | 20240315 | 123200 | 1979876000 | 72900 | 72900 | 72900 | 72900 | 2 |
| 392 | 20240315 | 123100 | 1979730200 | 72900 | 72900 | 72900 | 72900 | 94 |
| 393 | 20240315 | 123000 | 1972877600 | 72900 | 73000 | 73000 | 72900 | 469 |
| 394 | 20240315 | 122900 | 1938682800 | 73000 | 73000 | 73000 | 73000 | 25 |
| 395 | 20240315 | 122800 | 1936857800 | 73000 | 72900 | 73000 | 72900 | 175 |
| 396 | 20240315 | 122700 | 1924083100 | 73000 | 73000 | 73000 | 73000 | 6 |
| 397 | 20240315 | 122600 | 1923645100 | 72900 | 73000 | 73000 | 72900 | 7 |
| 398 | 20240315 | 122500 | 1923134300 | 73000 | 73000 | 73000 | 73000 | 95 |
| 399 | 20240315 | 122400 | 1916199300 | 73000 | 73000 | 73000 | 72900 | 16 |
| 400 | 20240315 | 122300 | 1915031800 | 72900 | 72900 | 73000 | 72900 | 31 |
| 401 | 20240315 | 122200 | 1912769400 | 73000 | 72900 | 73000 | 72900 | 156 |
| 402 | 20240315 | 122100 | 1901390600 | 72900 | 73000 | 73000 | 72900 | 16 |
| 403 | 20240315 | 122000 | 1900223600 | 73000 | 72900 | 73000 | 72900 | 9 |
| 404 | 20240315 | 121900 | 1899566900 | 73000 | 73000 | 73000 | 72900 | 95 |
| 405 | 20240315 | 121800 | 1892634300 | 72900 | 72900 | 73000 | 72900 | 10 |
| 406 | 20240315 | 121700 | 1891904800 | 72900 | 72900 | 73000 | 72900 | 18 |
| 407 | 20240315 | 121600 | 1890592000 | 73000 | 73000 | 73000 | 73000 | 6 |
| 408 | 20240315 | 121500 | 1890154000 | 72900 | 73000 | 73000 | 72900 | 94 |
| 409 | 20240315 | 121400 | 1883294400 | 72900 | 72900 | 73000 | 72900 | 13 |
| 410 | 20240315 | 121300 | 1882346000 | 72900 | 72900 | 72900 | 72900 | 2 |
| 411 | 20240315 | 121200 | 1882200200 | 72900 | 72900 | 73000 | 72900 | 88 |
| 412 | 20240315 | 121100 | 1875778500 | 72900 | 72900 | 72900 | 72900 | 17 |
| 413 | 20240315 | 121000 | 1874539200 | 72900 | 72900 | 72900 | 72900 | 17 |
| 414 | 20240315 | 120900 | 1873299900 | 72900 | 73000 | 73000 | 72900 | 41 |
| 415 | 20240315 | 120800 | 1870308000 | 72900 | 73000 | 73000 | 72900 | 88 |
| 416 | 20240315 | 120700 | 1863885800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 417 | 20240315 | 120600 | 1863885800 | 72900 | 72900 | 72900 | 72900 | 279 |
| 418 | 20240315 | 120500 | 1843546700 | 73000 | 73000 | 73000 | 73000 | 75 |
| 419 | 20240315 | 120400 | 1838071700 | 73000 | 73000 | 73000 | 72900 | 37 |
| 420 | 20240315 | 120300 | 1835370800 | 72900 | 73000 | 73000 | 72900 | 8 |
| 421 | 20240315 | 120200 | 1834787000 | 73000 | 73000 | 73000 | 73000 | 76 |
| 422 | 20240315 | 120100 | 1829239000 | 73000 | 73000 | 73000 | 73000 | 5 |
| 423 | 20240315 | 120000 | 1828874000 | 73000 | 73000 | 73000 | 73000 | 6 |
| 424 | 20240315 | 115900 | 1828436000 | 73000 | 72900 | 73000 | 72900 | 8 |
| 425 | 20240315 | 115800 | 1827852200 | 73000 | 73000 | 73000 | 73000 | 71 |
| 426 | 20240315 | 115700 | 1822669200 | 72900 | 72900 | 72900 | 72900 | 2 |
| 427 | 20240315 | 115600 | 1822523400 | 72900 | 73000 | 73000 | 72900 | 74 |
| 428 | 20240315 | 115500 | 1817121800 | 73000 | 72900 | 73000 | 72900 | 7 |
| 429 | 20240315 | 115400 | 1816610900 | 73000 | 73000 | 73000 | 73000 | 7 |
| 430 | 20240315 | 115300 | 1816099900 | 73000 | 72900 | 73000 | 72900 | 8 |
| 431 | 20240315 | 115200 | 1815516100 | 72900 | 72900 | 72900 | 72900 | 0 |
| 432 | 20240315 | 115100 | 1815516100 | 72900 | 72900 | 72900 | 72900 | 1 |
| 433 | 20240315 | 115000 | 1815443200 | 72900 | 73000 | 73000 | 72900 | 78 |
| 434 | 20240315 | 114900 | 1809756300 | 72900 | 73000 | 73000 | 72900 | 6 |
| 435 | 20240315 | 114800 | 1809318400 | 72900 | 73000 | 73000 | 72900 | 185 |
| 436 | 20240315 | 114700 | 1795831300 | 73000 | 73000 | 73000 | 73000 | 69 |
| 437 | 20240315 | 114600 | 1790794300 | 73000 | 73000 | 73000 | 73000 | 1 |
| 438 | 20240315 | 114500 | 1790721300 | 72900 | 72800 | 72900 | 72800 | 203 |
| 439 | 20240315 | 114400 | 1775922700 | 72800 | 72900 | 72900 | 72800 | 73 |
| 440 | 20240315 | 114300 | 1770601600 | 72900 | 72800 | 72900 | 72800 | 24 |
| 441 | 20240315 | 114200 | 1768852100 | 72800 | 72800 | 72800 | 72800 | 2 |
| 442 | 20240315 | 114100 | 1768706500 | 72800 | 73000 | 73000 | 72800 | 121 |
| 443 | 20240315 | 114000 | 1759883500 | 72900 | 72900 | 72900 | 72900 | 280 |
| 444 | 20240315 | 113900 | 1739471500 | 72900 | 72900 | 72900 | 72900 | 73 |
| 445 | 20240315 | 113800 | 1734149800 | 72900 | 73000 | 73000 | 72900 | 340 |
| 446 | 20240315 | 113700 | 1709338900 | 73000 | 73000 | 73000 | 73000 | 14 |
| 447 | 20240315 | 113600 | 1708316900 | 73100 | 73100 | 73200 | 73100 | 392 |
| 448 | 20240315 | 113500 | 1679661400 | 73100 | 73100 | 73100 | 73100 | 88 |
| 449 | 20240315 | 113400 | 1673228600 | 73100 | 73200 | 73200 | 73100 | 69 |
| 450 | 20240315 | 113300 | 1668178000 | 73100 | 73100 | 73100 | 73100 | 7 |
| 451 | 20240315 | 113200 | 1667666300 | 73100 | 73100 | 73100 | 73100 | 12 |
| 452 | 20240315 | 113100 | 1666789100 | 73100 | 73100 | 73100 | 73100 | 5 |
| 453 | 20240315 | 113000 | 1666423600 | 73100 | 73100 | 73100 | 73100 | 6 |
| 454 | 20240315 | 112900 | 1665985000 | 73100 | 73000 | 73100 | 73000 | 662 |
| 455 | 20240315 | 112800 | 1617628000 | 73000 | 73100 | 73200 | 73000 | 191 |
| 456 | 20240315 | 112700 | 1603666500 | 73200 | 73100 | 73200 | 73100 | 4 |
| 457 | 20240315 | 112600 | 1603374000 | 73100 | 73100 | 73200 | 73100 | 117 |
| 458 | 20240315 | 112500 | 1594813400 | 73100 | 73100 | 73100 | 73100 | 3 |
| 459 | 20240315 | 112400 | 1594594100 | 73100 | 73200 | 73200 | 73000 | 397 |
| 460 | 20240315 | 112300 | 1565550500 | 73100 | 73000 | 73100 | 73000 | 758 |
| 461 | 20240315 | 112200 | 1510142900 | 73000 | 73000 | 73000 | 73000 | 644 |
| 462 | 20240315 | 112100 | 1463130900 | 72900 | 72900 | 72900 | 72800 | 62 |
| 463 | 20240315 | 112000 | 1458612300 | 72900 | 73000 | 73000 | 72800 | 388 |
| 464 | 20240315 | 111900 | 1430338300 | 72900 | 72900 | 72900 | 72900 | 281 |
| 465 | 20240315 | 111800 | 1409853400 | 72800 | 72800 | 72800 | 72800 | 184 |
| 466 | 20240315 | 111700 | 1396458200 | 72900 | 72800 | 72900 | 72800 | 11 |
| 467 | 20240315 | 111600 | 1395656400 | 72800 | 72800 | 72900 | 72800 | 113 |
| 468 | 20240315 | 111500 | 1387423400 | 72800 | 72800 | 72800 | 72800 | 0 |
| 469 | 20240315 | 111400 | 1387423400 | 72800 | 72800 | 72800 | 72800 | 1 |
| 470 | 20240315 | 111300 | 1387350600 | 72800 | 73000 | 73000 | 72800 | 173 |
| 471 | 20240315 | 111200 | 1374733000 | 72900 | 72900 | 72900 | 72900 | 75 |
| 472 | 20240315 | 111100 | 1369265500 | 72900 | 72900 | 72900 | 72800 | 122 |
| 473 | 20240315 | 111000 | 1360371800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 474 | 20240315 | 110900 | 1360371800 | 72900 | 72800 | 72900 | 72800 | 68 |
| 475 | 20240315 | 110800 | 1355414700 | 72800 | 72800 | 72800 | 72800 | 1 |
| 476 | 20240315 | 110700 | 1355341900 | 72900 | 72900 | 72900 | 72900 | 82 |
| 477 | 20240315 | 110600 | 1349364100 | 72900 | 72800 | 72900 | 72800 | 753 |
| 478 | 20240315 | 110500 | 1294472900 | 72800 | 72800 | 72800 | 72800 | 313 |
| 479 | 20240315 | 110400 | 1271686500 | 72800 | 72800 | 72800 | 72800 | 12 |
| 480 | 20240315 | 110300 | 1270812900 | 72700 | 72700 | 72700 | 72700 | 24 |
| 481 | 20240315 | 110200 | 1269068100 | 72700 | 72700 | 72700 | 72700 | 55 |
| 482 | 20240315 | 110100 | 1265069600 | 72700 | 72700 | 72700 | 72700 | 239 |
| 483 | 20240315 | 110000 | 1247694300 | 72700 | 72700 | 72800 | 72700 | 12 |
| 484 | 20240315 | 105900 | 1246821800 | 72700 | 72800 | 72800 | 72700 | 136 |
| 485 | 20240315 | 105800 | 1236925000 | 72700 | 72700 | 72700 | 72700 | 1 |
| 486 | 20240315 | 105700 | 1236852300 | 72700 | 72700 | 72700 | 72700 | 1 |
| 487 | 20240315 | 105600 | 1236779600 | 72700 | 72700 | 72700 | 72700 | 3 |
| 488 | 20240315 | 105500 | 1236561500 | 72700 | 72800 | 72900 | 72700 | 192 |
| 489 | 20240315 | 105400 | 1222582800 | 72800 | 72700 | 72800 | 72700 | 342 |
| 490 | 20240315 | 105300 | 1197685300 | 72700 | 72700 | 72800 | 72700 | 11 |
| 491 | 20240315 | 105200 | 1196884900 | 72700 | 72700 | 72800 | 72700 | 80 |
| 492 | 20240315 | 105100 | 1191061600 | 72800 | 72600 | 72800 | 72600 | 226 |
| 493 | 20240315 | 105000 | 1174631000 | 72700 | 72600 | 72700 | 72600 | 84 |
| 494 | 20240315 | 104900 | 1168524800 | 72600 | 72600 | 72600 | 72600 | 4 |
| 495 | 20240315 | 104800 | 1168234400 | 72700 | 72600 | 72700 | 72600 | 69 |
| 496 | 20240315 | 104700 | 1163218300 | 72600 | 72600 | 72600 | 72600 | 8 |
| 497 | 20240315 | 104600 | 1162637500 | 72600 | 72700 | 72700 | 72600 | 18 |
| 498 | 20240315 | 104500 | 1161329100 | 72600 | 72600 | 72700 | 72600 | 72 |
| 499 | 20240315 | 104400 | 1156095200 | 72600 | 72500 | 72600 | 72500 | 321 |
| 500 | 20240315 | 104300 | 1132800800 | 72500 | 72600 | 72600 | 72500 | 144 |
| 501 | 20240315 | 104200 | 1122356700 | 72500 | 72600 | 72600 | 72500 | 80 |
| 502 | 20240315 | 104100 | 1116549000 | 72500 | 72400 | 72600 | 72400 | 29 |
| 503 | 20240315 | 104000 | 1114447600 | 72400 | 72500 | 72500 | 72400 | 62 |
| 504 | 20240315 | 103900 | 1109952900 | 72400 | 72400 | 72500 | 72400 | 97 |
| 505 | 20240315 | 103800 | 1102920900 | 72500 | 72400 | 72500 | 72400 | 77 |
| 506 | 20240315 | 103700 | 1097338800 | 72400 | 72400 | 72400 | 72400 | 2 |
| 507 | 20240315 | 103600 | 1097194000 | 72400 | 72400 | 72400 | 72400 | 2 |
| 508 | 20240315 | 103500 | 1097049200 | 72400 | 72500 | 72500 | 72400 | 246 |
| 509 | 20240315 | 103400 | 1079214400 | 72600 | 72500 | 72600 | 72500 | 69 |
| 510 | 20240315 | 103300 | 1074205200 | 72500 | 72500 | 72500 | 72500 | 107 |
| 511 | 20240315 | 103200 | 1066447700 | 72400 | 72400 | 72500 | 72400 | 23 |
| 512 | 20240315 | 103100 | 1064780600 | 72400 | 72500 | 72500 | 72400 | 74 |
| 513 | 20240315 | 103000 | 1059415900 | 72400 | 72400 | 72400 | 72400 | 4 |
| 514 | 20240315 | 102900 | 1059126300 | 72400 | 72400 | 72500 | 72400 | 9 |
| 515 | 20240315 | 102800 | 1058474500 | 72400 | 72400 | 72500 | 72400 | 27 |
| 516 | 20240315 | 102700 | 1056517400 | 72400 | 72300 | 72400 | 72300 | 29 |
| 517 | 20240315 | 102600 | 1054418000 | 72400 | 72300 | 72400 | 72300 | 78 |
| 518 | 20240315 | 102500 | 1048771700 | 72300 | 72300 | 72300 | 72300 | 5 |
| 519 | 20240315 | 102400 | 1048410200 | 72300 | 72400 | 72400 | 72300 | 105 |
| 520 | 20240315 | 102300 | 1040809600 | 72300 | 72200 | 72300 | 72200 | 106 |
| 521 | 20240315 | 102200 | 1033147200 | 72200 | 72200 | 72300 | 72200 | 24 |
| 522 | 20240315 | 102100 | 1031413400 | 72200 | 72100 | 72300 | 72100 | 69 |
| 523 | 20240315 | 102000 | 1026431800 | 72100 | 72200 | 72300 | 72100 | 238 |
| 524 | 20240315 | 101900 | 1009246400 | 72200 | 72400 | 72400 | 72200 | 426 |
| 525 | 20240315 | 101800 | 978436300 | 72400 | 72400 | 72500 | 72400 | 30 |
| 526 | 20240315 | 101700 | 976261800 | 72400 | 72500 | 72500 | 72400 | 129 |
| 527 | 20240315 | 101600 | 966909500 | 72400 | 72400 | 72500 | 72400 | 106 |
| 528 | 20240315 | 101500 | 959225300 | 72400 | 72400 | 72500 | 72400 | 43 |
| 529 | 20240315 | 101400 | 956110600 | 72400 | 72400 | 72500 | 72400 | 8 |
| 530 | 20240315 | 101300 | 955531300 | 72400 | 72400 | 72500 | 72400 | 57 |
| 531 | 20240315 | 101200 | 951401500 | 72400 | 72400 | 72500 | 72400 | 80 |
| 532 | 20240315 | 101100 | 945609300 | 72400 | 72400 | 72500 | 72400 | 67 |
| 533 | 20240315 | 101000 | 940757000 | 72400 | 72400 | 72500 | 72400 | 60 |
| 534 | 20240315 | 100900 | 936412900 | 72500 | 72300 | 72500 | 72300 | 192 |
| 535 | 20240315 | 100800 | 922512100 | 72300 | 72300 | 72400 | 72300 | 7 |
| 536 | 20240315 | 100700 | 922005900 | 72300 | 72300 | 72400 | 72300 | 7 |
| 537 | 20240315 | 100600 | 921499700 | 72400 | 72400 | 72400 | 72300 | 202 |
| 538 | 20240315 | 100500 | 906875500 | 72300 | 72300 | 72300 | 72300 | 4 |
| 539 | 20240315 | 100400 | 906586300 | 72300 | 72300 | 72300 | 72200 | 5 |
| 540 | 20240315 | 100300 | 906225000 | 72300 | 72300 | 72400 | 72300 | 392 |
| 541 | 20240315 | 100200 | 877876600 | 72200 | 72200 | 72200 | 72200 | 7 |
| 542 | 20240315 | 100100 | 877371200 | 72300 | 72200 | 72300 | 72200 | 38 |
| 543 | 20240315 | 100000 | 874627000 | 72200 | 72200 | 72200 | 72200 | 37 |
| 544 | 20240315 | 095900 | 871955600 | 72300 | 72200 | 72300 | 72200 | 75 |
| 545 | 20240315 | 095800 | 866533700 | 72300 | 72300 | 72300 | 72200 | 9 |
| 546 | 20240315 | 095700 | 865883400 | 72200 | 72200 | 72300 | 72200 | 6 |
| 547 | 20240315 | 095600 | 865450100 | 72200 | 72200 | 72300 | 72200 | 21 |
| 548 | 20240315 | 095500 | 863932400 | 72200 | 72200 | 72400 | 72200 | 116 |
| 549 | 20240315 | 095400 | 855539900 | 72200 | 72400 | 72400 | 72200 | 25 |
| 550 | 20240315 | 095300 | 853734100 | 72300 | 72300 | 72400 | 72300 | 43 |
| 551 | 20240315 | 095200 | 850621500 | 72300 | 72100 | 72400 | 72100 | 365 |
| 552 | 20240315 | 095100 | 824227100 | 72100 | 72100 | 72200 | 72100 | 8 |
| 553 | 20240315 | 095000 | 823650000 | 72100 | 72100 | 72200 | 72100 | 7 |
| 554 | 20240315 | 094900 | 823145200 | 72200 | 72200 | 72200 | 72100 | 73 |
| 555 | 20240315 | 094800 | 817874800 | 72100 | 72100 | 72200 | 72100 | 48 |
| 556 | 20240315 | 094700 | 814412900 | 72200 | 72200 | 72200 | 72100 | 130 |
| 557 | 20240315 | 094600 | 805027200 | 72100 | 72200 | 72300 | 72000 | 91 |
| 558 | 20240315 | 094500 | 798452100 | 72200 | 72000 | 72200 | 72000 | 324 |
| 559 | 20240315 | 094400 | 775084200 | 72000 | 72200 | 72200 | 72000 | 156 |
| 560 | 20240315 | 094300 | 763841700 | 72100 | 72100 | 72100 | 72100 | 24 |
| 561 | 20240315 | 094200 | 762111300 | 72100 | 72300 | 72400 | 72100 | 152 |
| 562 | 20240315 | 094100 | 751123800 | 72400 | 72300 | 72400 | 72200 | 31 |
| 563 | 20240315 | 094000 | 748884500 | 72300 | 72200 | 72300 | 72200 | 55 |
| 564 | 20240315 | 093900 | 744908100 | 72200 | 72200 | 72300 | 72200 | 98 |
| 565 | 20240315 | 093800 | 737828700 | 72100 | 72100 | 72200 | 72100 | 29 |
| 566 | 20240315 | 093700 | 735735200 | 72100 | 72000 | 72100 | 72000 | 81 |
| 567 | 20240315 | 093600 | 729895200 | 72000 | 71900 | 72000 | 71900 | 135 |
| 568 | 20240315 | 093500 | 720185100 | 71900 | 71800 | 71900 | 71800 | 136 |
| 569 | 20240315 | 093400 | 710407100 | 71900 | 71800 | 71900 | 71800 | 147 |
| 570 | 20240315 | 093300 | 699838800 | 71900 | 71800 | 71900 | 71800 | 177 |
| 571 | 20240315 | 093200 | 687119500 | 71900 | 71800 | 71900 | 71800 | 28 |
| 572 | 20240315 | 093100 | 685107200 | 71800 | 71900 | 71900 | 71800 | 193 |
| 573 | 20240315 | 093000 | 671239400 | 71800 | 71900 | 72000 | 71800 | 284 |
| 574 | 20240315 | 092900 | 650826900 | 71900 | 71900 | 71900 | 71900 | 15 |
| 575 | 20240315 | 092800 | 649748400 | 71900 | 72100 | 72100 | 71800 | 644 |
| 576 | 20240315 | 092700 | 603432200 | 72100 | 72000 | 72100 | 71900 | 96 |
| 577 | 20240315 | 092600 | 596520000 | 72000 | 71900 | 72000 | 71900 | 3 |
| 578 | 20240315 | 092500 | 596304100 | 71900 | 72000 | 72000 | 71900 | 58 |
| 579 | 20240315 | 092400 | 592128500 | 72000 | 71900 | 72000 | 71800 | 14 |
| 580 | 20240315 | 092300 | 591122100 | 71800 | 71900 | 71900 | 71800 | 833 |
| 581 | 20240315 | 092200 | 531301900 | 71900 | 71900 | 71900 | 71800 | 149 |
| 582 | 20240315 | 092100 | 520589700 | 71900 | 72100 | 72100 | 71800 | 2337 |
| 583 | 20240315 | 092000 | 352252700 | 72200 | 72200 | 72200 | 72100 | 52 |
| 584 | 20240315 | 091900 | 348501600 | 72200 | 72100 | 72200 | 72100 | 10 |
| 585 | 20240315 | 091800 | 347780200 | 72100 | 72200 | 72300 | 72100 | 771 |
| 586 | 20240315 | 091700 | 292152000 | 72200 | 72300 | 72300 | 72200 | 157 |
| 587 | 20240315 | 091600 | 280811900 | 72200 | 72400 | 72400 | 72200 | 456 |
| 588 | 20240315 | 091500 | 247831200 | 72400 | 72500 | 72500 | 72400 | 176 |
| 589 | 20240315 | 091400 | 235071500 | 72500 | 72500 | 72500 | 72500 | 73 |
| 590 | 20240315 | 091300 | 229779000 | 72600 | 72500 | 72600 | 72500 | 68 |
| 591 | 20240315 | 091200 | 224848500 | 72500 | 72500 | 72500 | 72400 | 78 |
| 592 | 20240315 | 091100 | 219195100 | 72500 | 72500 | 72500 | 72500 | 12 |
| 593 | 20240315 | 091000 | 218325100 | 72600 | 72400 | 72600 | 72400 | 61 |
| 594 | 20240315 | 090900 | 213908500 | 72500 | 72700 | 72700 | 72400 | 220 |
| 595 | 20240315 | 090800 | 197943200 | 72700 | 72700 | 72700 | 72700 | 70 |
| 596 | 20240315 | 090700 | 192854200 | 72700 | 72900 | 72900 | 72700 | 207 |
| 597 | 20240315 | 090600 | 177791500 | 72800 | 72800 | 72900 | 72800 | 112 |
| 598 | 20240315 | 090500 | 169636000 | 72800 | 72800 | 72900 | 72800 | 88 |
| 599 | 20240315 | 090400 | 163229400 | 72800 | 72700 | 72800 | 72700 | 52 |
| 600 | 20240315 | 090300 | 159445400 | 72800 | 72700 | 72900 | 72700 | 79 |
| 601 | 20240315 | 090200 | 153694600 | 72700 | 72500 | 72800 | 72500 | 542 |
| 602 | 20240315 | 090100 | 114303200 | 72700 | 72000 | 72700 | 72000 | 541 |
| 603 | 20240315 | 090000 | 75090800 | 72000 | 72500 | 72700 | 72000 | 1041 |