31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 184000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 3 | 20240306 | 183900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 4 | 20240306 | 183800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 5 | 20240306 | 183700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 6 | 20240306 | 183600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 7 | 20240306 | 183500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 8 | 20240306 | 183400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 9 | 20240306 | 183300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 10 | 20240306 | 183200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 11 | 20240306 | 183100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 12 | 20240306 | 183000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 13 | 20240306 | 182900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 14 | 20240306 | 182800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 15 | 20240306 | 182700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 16 | 20240306 | 182600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 17 | 20240306 | 182500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 18 | 20240306 | 182400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 19 | 20240306 | 182300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 20 | 20240306 | 182200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 21 | 20240306 | 182100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 22 | 20240306 | 182000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 23 | 20240306 | 181900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 24 | 20240306 | 181800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 25 | 20240306 | 181700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 26 | 20240306 | 181600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 27 | 20240306 | 181500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 28 | 20240306 | 181400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 29 | 20240306 | 181300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 30 | 20240306 | 181200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 31 | 20240306 | 181100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 32 | 20240306 | 181000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 33 | 20240306 | 180900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 34 | 20240306 | 180800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 35 | 20240306 | 180700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 36 | 20240306 | 180600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 37 | 20240306 | 180500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 38 | 20240306 | 180400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 39 | 20240306 | 180300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 40 | 20240306 | 180200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 41 | 20240306 | 180100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 42 | 20240306 | 180000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 43 | 20240306 | 175900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 44 | 20240306 | 175800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 45 | 20240306 | 175700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 46 | 20240306 | 175600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 47 | 20240306 | 175500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 48 | 20240306 | 175400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 49 | 20240306 | 175300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 50 | 20240306 | 175200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 51 | 20240306 | 175100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 52 | 20240306 | 175000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 53 | 20240306 | 174900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 54 | 20240306 | 174800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 55 | 20240306 | 174700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 56 | 20240306 | 174600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 57 | 20240306 | 174500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 58 | 20240306 | 174400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 59 | 20240306 | 174300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 60 | 20240306 | 174200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 61 | 20240306 | 174100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 62 | 20240306 | 174000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 63 | 20240306 | 173900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 64 | 20240306 | 173800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 65 | 20240306 | 173700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 66 | 20240306 | 173600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 67 | 20240306 | 173500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 68 | 20240306 | 173400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 69 | 20240306 | 173300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 70 | 20240306 | 173200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 71 | 20240306 | 173100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 72 | 20240306 | 173000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 73 | 20240306 | 172900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 74 | 20240306 | 172800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 75 | 20240306 | 172700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 76 | 20240306 | 172600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 77 | 20240306 | 172500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 78 | 20240306 | 172400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 79 | 20240306 | 172300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 80 | 20240306 | 172200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 81 | 20240306 | 172100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 82 | 20240306 | 172000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 83 | 20240306 | 171900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 84 | 20240306 | 171800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 85 | 20240306 | 171700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 86 | 20240306 | 171600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 87 | 20240306 | 171500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 88 | 20240306 | 171400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 89 | 20240306 | 171300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 90 | 20240306 | 171200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 91 | 20240306 | 171100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 92 | 20240306 | 171000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 93 | 20240306 | 170900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 94 | 20240306 | 170800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 95 | 20240306 | 170700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 96 | 20240306 | 170600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 97 | 20240306 | 170500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 98 | 20240306 | 170400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 99 | 20240306 | 170300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 100 | 20240306 | 170200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 101 | 20240306 | 170100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 102 | 20240306 | 170000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 103 | 20240306 | 165900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 104 | 20240306 | 165800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 105 | 20240306 | 165700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 106 | 20240306 | 165600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 107 | 20240306 | 165500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 108 | 20240306 | 165400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 109 | 20240306 | 165300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 110 | 20240306 | 165200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 111 | 20240306 | 165100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 112 | 20240306 | 165000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 113 | 20240306 | 164900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 114 | 20240306 | 164800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 115 | 20240306 | 164700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 116 | 20240306 | 164600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 117 | 20240306 | 164500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 118 | 20240306 | 164400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 119 | 20240306 | 164300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 120 | 20240306 | 164200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 121 | 20240306 | 164100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 122 | 20240306 | 164000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 123 | 20240306 | 163900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 124 | 20240306 | 163800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 125 | 20240306 | 163700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 126 | 20240306 | 163600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 127 | 20240306 | 163500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 128 | 20240306 | 163400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 129 | 20240306 | 163300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 130 | 20240306 | 163200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 131 | 20240306 | 163100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 132 | 20240306 | 163000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 133 | 20240306 | 162900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 134 | 20240306 | 162800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 135 | 20240306 | 162700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 136 | 20240306 | 162600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 137 | 20240306 | 162500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 138 | 20240306 | 162400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 139 | 20240306 | 162300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 140 | 20240306 | 162200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 141 | 20240306 | 162100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 142 | 20240306 | 162000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 143 | 20240306 | 161900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 144 | 20240306 | 161800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 145 | 20240306 | 161700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 146 | 20240306 | 161600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 147 | 20240306 | 161500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 148 | 20240306 | 161400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 149 | 20240306 | 161300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 150 | 20240306 | 161200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 151 | 20240306 | 161100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 152 | 20240306 | 161000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 153 | 20240306 | 160900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 154 | 20240306 | 160800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 155 | 20240306 | 160700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 156 | 20240306 | 160600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 157 | 20240306 | 160500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 158 | 20240306 | 160400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 159 | 20240306 | 160300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 160 | 20240306 | 160200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 161 | 20240306 | 160100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 162 | 20240306 | 160000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 163 | 20240306 | 155900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 164 | 20240306 | 155800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 165 | 20240306 | 155700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 166 | 20240306 | 155600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 167 | 20240306 | 155500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 168 | 20240306 | 155400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 169 | 20240306 | 155300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 170 | 20240306 | 155200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 171 | 20240306 | 155100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 172 | 20240306 | 155000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 173 | 20240306 | 154900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 174 | 20240306 | 154800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 175 | 20240306 | 154700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 176 | 20240306 | 154600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 177 | 20240306 | 154500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 178 | 20240306 | 154400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 179 | 20240306 | 154300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 180 | 20240306 | 154200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 181 | 20240306 | 154100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 182 | 20240306 | 154000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 183 | 20240306 | 153900 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 184 | 20240306 | 153800 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 185 | 20240306 | 153700 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 186 | 20240306 | 153600 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 187 | 20240306 | 153500 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 188 | 20240306 | 153400 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 189 | 20240306 | 153300 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 190 | 20240306 | 153200 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 191 | 20240306 | 153100 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 0 |
| 192 | 20240306 | 153000 | 16224206500 | 94300 | 94300 | 94300 | 94300 | 8162 |
| 193 | 20240306 | 152900 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 194 | 20240306 | 152800 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 195 | 20240306 | 152700 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 196 | 20240306 | 152600 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 197 | 20240306 | 152500 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 198 | 20240306 | 152400 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 199 | 20240306 | 152300 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 200 | 20240306 | 152200 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 201 | 20240306 | 152100 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 202 | 20240306 | 152000 | 15454529900 | 94400 | 94400 | 94400 | 94400 | 0 |
| 203 | 20240306 | 151900 | 15454529900 | 94400 | 94400 | 94400 | 94200 | 302 |
| 204 | 20240306 | 151800 | 15426033200 | 94400 | 94200 | 94400 | 94200 | 148 |
| 205 | 20240306 | 151700 | 15412069300 | 94200 | 94200 | 94600 | 94200 | 268 |
| 206 | 20240306 | 151600 | 15386751000 | 94600 | 94400 | 94600 | 94200 | 778 |
| 207 | 20240306 | 151500 | 15313246000 | 94400 | 94500 | 94600 | 94200 | 708 |
| 208 | 20240306 | 151400 | 15246375900 | 94500 | 94400 | 94500 | 94200 | 521 |
| 209 | 20240306 | 151300 | 15197184600 | 94400 | 94400 | 94500 | 94300 | 460 |
| 210 | 20240306 | 151200 | 15153749900 | 94500 | 94200 | 94500 | 94100 | 535 |
| 211 | 20240306 | 151100 | 15103241200 | 94400 | 94100 | 94600 | 94100 | 568 |
| 212 | 20240306 | 151000 | 15049638700 | 94500 | 94600 | 94600 | 94100 | 882 |
| 213 | 20240306 | 150900 | 14966364500 | 94600 | 94500 | 94600 | 94200 | 705 |
| 214 | 20240306 | 150800 | 14899798100 | 94500 | 94500 | 94600 | 94200 | 521 |
| 215 | 20240306 | 150700 | 14850624500 | 94500 | 94300 | 94500 | 94200 | 375 |
| 216 | 20240306 | 150600 | 14815210200 | 94300 | 94300 | 94600 | 94200 | 460 |
| 217 | 20240306 | 150500 | 14771772100 | 94500 | 94200 | 94600 | 94100 | 577 |
| 218 | 20240306 | 150400 | 14717398900 | 94200 | 94400 | 94600 | 94200 | 764 |
| 219 | 20240306 | 150300 | 14645274700 | 94400 | 94600 | 94600 | 94400 | 386 |
| 220 | 20240306 | 150200 | 14608802000 | 94600 | 94400 | 94600 | 94300 | 400 |
| 221 | 20240306 | 150100 | 14571039200 | 94400 | 94500 | 94600 | 94300 | 1897 |
| 222 | 20240306 | 150000 | 14391739500 | 94500 | 94400 | 94600 | 94400 | 448 |
| 223 | 20240306 | 145900 | 14349384900 | 94300 | 94500 | 94600 | 94300 | 778 |
| 224 | 20240306 | 145800 | 14275856100 | 94500 | 94300 | 94600 | 94300 | 360 |
| 225 | 20240306 | 145700 | 14241847400 | 94300 | 94600 | 94600 | 94300 | 625 |
| 226 | 20240306 | 145600 | 14182783000 | 94600 | 94600 | 94700 | 94400 | 388 |
| 227 | 20240306 | 145500 | 14146104700 | 94500 | 94600 | 94600 | 94400 | 418 |
| 228 | 20240306 | 145400 | 14106596200 | 94500 | 94500 | 94800 | 94400 | 406 |
| 229 | 20240306 | 145300 | 14068211100 | 94500 | 94500 | 94600 | 94500 | 565 |
| 230 | 20240306 | 145200 | 14014785600 | 94500 | 94500 | 94600 | 94300 | 394 |
| 231 | 20240306 | 145100 | 13977549500 | 94300 | 94500 | 94600 | 94300 | 559 |
| 232 | 20240306 | 145000 | 13924730500 | 94600 | 94600 | 94800 | 94500 | 541 |
| 233 | 20240306 | 144900 | 13873568100 | 94600 | 94800 | 94800 | 94500 | 773 |
| 234 | 20240306 | 144800 | 13800388300 | 94800 | 94700 | 94800 | 94600 | 409 |
| 235 | 20240306 | 144700 | 13761671600 | 94800 | 94700 | 94800 | 94600 | 479 |
| 236 | 20240306 | 144600 | 13716309000 | 94700 | 94700 | 94800 | 94600 | 560 |
| 237 | 20240306 | 144500 | 13663268100 | 94700 | 94600 | 94800 | 94600 | 412 |
| 238 | 20240306 | 144400 | 13624224900 | 94600 | 94600 | 94800 | 94600 | 733 |
| 239 | 20240306 | 144300 | 13554823600 | 94600 | 94500 | 94700 | 94500 | 428 |
| 240 | 20240306 | 144200 | 13514315900 | 94500 | 94700 | 94800 | 94500 | 531 |
| 241 | 20240306 | 144100 | 13464056000 | 94500 | 94500 | 94700 | 94500 | 528 |
| 242 | 20240306 | 144000 | 13414104900 | 94700 | 94500 | 94800 | 94500 | 485 |
| 243 | 20240306 | 143900 | 13368207300 | 94600 | 94700 | 94800 | 94500 | 572 |
| 244 | 20240306 | 143800 | 13314095200 | 94600 | 94600 | 94900 | 94600 | 1109 |
| 245 | 20240306 | 143700 | 13209065900 | 94600 | 94600 | 94700 | 94600 | 302 |
| 246 | 20240306 | 143600 | 13180480800 | 94600 | 94600 | 94700 | 94600 | 415 |
| 247 | 20240306 | 143500 | 13141197200 | 94700 | 94700 | 94700 | 94600 | 423 |
| 248 | 20240306 | 143400 | 13101154400 | 94700 | 94700 | 94800 | 94600 | 383 |
| 249 | 20240306 | 143300 | 13064885000 | 94800 | 94800 | 94800 | 94600 | 1008 |
| 250 | 20240306 | 143200 | 12969419100 | 94800 | 94700 | 94900 | 94700 | 636 |
| 251 | 20240306 | 143100 | 12909124100 | 94700 | 95000 | 95000 | 94700 | 374 |
| 252 | 20240306 | 143000 | 12873639800 | 95000 | 94700 | 95000 | 94700 | 456 |
| 253 | 20240306 | 142900 | 12830408300 | 94700 | 94800 | 95000 | 94700 | 566 |
| 254 | 20240306 | 142800 | 12776711100 | 95000 | 94900 | 95000 | 94800 | 394 |
| 255 | 20240306 | 142700 | 12739325200 | 94900 | 94800 | 94900 | 94700 | 464 |
| 256 | 20240306 | 142600 | 12695329200 | 94900 | 95000 | 95100 | 94700 | 558 |
| 257 | 20240306 | 142500 | 12642363600 | 95100 | 95000 | 95100 | 94800 | 599 |
| 258 | 20240306 | 142400 | 12585477400 | 95000 | 94900 | 95000 | 94900 | 417 |
| 259 | 20240306 | 142300 | 12545874000 | 94900 | 95000 | 95000 | 94800 | 460 |
| 260 | 20240306 | 142200 | 12502207500 | 95000 | 95000 | 95000 | 94800 | 498 |
| 261 | 20240306 | 142100 | 12454919500 | 94700 | 95000 | 95100 | 94700 | 633 |
| 262 | 20240306 | 142000 | 12394825600 | 95000 | 94800 | 95000 | 94800 | 380 |
| 263 | 20240306 | 141900 | 12358756700 | 94900 | 94900 | 95100 | 94700 | 661 |
| 264 | 20240306 | 141800 | 12296025300 | 95100 | 95000 | 95100 | 94900 | 517 |
| 265 | 20240306 | 141700 | 12246903900 | 94900 | 94800 | 95000 | 94800 | 456 |
| 266 | 20240306 | 141600 | 12203594700 | 94800 | 94800 | 95000 | 94800 | 587 |
| 267 | 20240306 | 141500 | 12147916900 | 95000 | 94700 | 95000 | 94700 | 340 |
| 268 | 20240306 | 141400 | 12115661100 | 94800 | 94900 | 95000 | 94700 | 409 |
| 269 | 20240306 | 141300 | 12076867200 | 94800 | 94900 | 94900 | 94700 | 774 |
| 270 | 20240306 | 141200 | 12003463800 | 94900 | 94900 | 95200 | 94900 | 554 |
| 271 | 20240306 | 141100 | 11950846600 | 95000 | 95200 | 95200 | 94900 | 834 |
| 272 | 20240306 | 141000 | 11871624600 | 95100 | 95100 | 95200 | 94900 | 387 |
| 273 | 20240306 | 140900 | 11834835000 | 95000 | 95000 | 95100 | 94900 | 446 |
| 274 | 20240306 | 140800 | 11792471900 | 94900 | 94900 | 95000 | 94900 | 433 |
| 275 | 20240306 | 140700 | 11751346900 | 94900 | 94900 | 95000 | 94900 | 316 |
| 276 | 20240306 | 140600 | 11721334800 | 94900 | 95100 | 95100 | 94800 | 649 |
| 277 | 20240306 | 140500 | 11659714300 | 95100 | 94900 | 95100 | 94700 | 922 |
| 278 | 20240306 | 140400 | 11572231000 | 95000 | 95000 | 95000 | 94800 | 591 |
| 279 | 20240306 | 140300 | 11516096800 | 95000 | 94800 | 95000 | 94800 | 356 |
| 280 | 20240306 | 140200 | 11482314500 | 94800 | 94800 | 94900 | 94700 | 341 |
| 281 | 20240306 | 140100 | 11449979900 | 94800 | 94800 | 95000 | 94800 | 725 |
| 282 | 20240306 | 140000 | 11381214100 | 94900 | 94800 | 94900 | 94700 | 283 |
| 283 | 20240306 | 135900 | 11354372400 | 94800 | 94800 | 94800 | 94700 | 422 |
| 284 | 20240306 | 135800 | 11314374000 | 94800 | 94900 | 95000 | 94800 | 1029 |
| 285 | 20240306 | 135700 | 11216767700 | 94900 | 94900 | 95000 | 94800 | 762 |
| 286 | 20240306 | 135600 | 11144427200 | 95000 | 94900 | 95000 | 94800 | 453 |
| 287 | 20240306 | 135500 | 11101435500 | 94900 | 94800 | 95000 | 94700 | 311 |
| 288 | 20240306 | 135400 | 11071929600 | 95000 | 94900 | 95000 | 94700 | 516 |
| 289 | 20240306 | 135300 | 11022966200 | 94800 | 94800 | 94900 | 94800 | 395 |
| 290 | 20240306 | 135200 | 10985494800 | 94800 | 94800 | 94900 | 94700 | 660 |
| 291 | 20240306 | 135100 | 10922967600 | 94800 | 94800 | 94900 | 94700 | 362 |
| 292 | 20240306 | 135000 | 10888643300 | 94700 | 94700 | 95000 | 94700 | 713 |
| 293 | 20240306 | 134900 | 10821008400 | 94800 | 95000 | 95000 | 94600 | 731 |
| 294 | 20240306 | 134800 | 10751708300 | 94900 | 94800 | 95000 | 94700 | 282 |
| 295 | 20240306 | 134700 | 10724962400 | 94800 | 95000 | 95000 | 94600 | 945 |
| 296 | 20240306 | 134600 | 10635318600 | 95000 | 94800 | 95000 | 94600 | 693 |
| 297 | 20240306 | 134500 | 10569623800 | 94800 | 94900 | 94900 | 94700 | 573 |
| 298 | 20240306 | 134400 | 10515272100 | 94700 | 94700 | 94900 | 94700 | 920 |
| 299 | 20240306 | 134300 | 10428061500 | 94700 | 94600 | 94900 | 94500 | 1044 |
| 300 | 20240306 | 134200 | 10329151600 | 94700 | 94600 | 94800 | 94500 | 975 |
| 301 | 20240306 | 134100 | 10236931100 | 94500 | 94500 | 94600 | 94500 | 178 |
| 302 | 20240306 | 134000 | 10220097400 | 94500 | 94500 | 94600 | 94400 | 448 |
| 303 | 20240306 | 133900 | 10177738100 | 94500 | 94500 | 94500 | 94400 | 190 |
| 304 | 20240306 | 133800 | 10159789000 | 94500 | 94400 | 94500 | 94400 | 295 |
| 305 | 20240306 | 133700 | 10131932900 | 94400 | 94400 | 94500 | 94400 | 105 |
| 306 | 20240306 | 133600 | 10122018900 | 94500 | 94500 | 94600 | 94400 | 221 |
| 307 | 20240306 | 133500 | 10101136700 | 94400 | 94600 | 94600 | 94400 | 709 |
| 308 | 20240306 | 133400 | 10034102400 | 94700 | 94600 | 94700 | 94600 | 117 |
| 309 | 20240306 | 133300 | 10023030400 | 94600 | 94500 | 94600 | 94400 | 704 |
| 310 | 20240306 | 133200 | 9956486100 | 94400 | 94400 | 94500 | 94400 | 195 |
| 311 | 20240306 | 133100 | 9938071300 | 94300 | 94300 | 94400 | 94300 | 200 |
| 312 | 20240306 | 133000 | 9919198300 | 94300 | 94500 | 94500 | 94300 | 227 |
| 313 | 20240306 | 132900 | 9897770200 | 94500 | 94400 | 94500 | 94400 | 361 |
| 314 | 20240306 | 132800 | 9863660900 | 94400 | 94400 | 94600 | 94400 | 182 |
| 315 | 20240306 | 132700 | 9846466900 | 94400 | 94300 | 94400 | 94200 | 804 |
| 316 | 20240306 | 132600 | 9770679900 | 94300 | 94500 | 94500 | 94300 | 193 |
| 317 | 20240306 | 132500 | 9752457700 | 94500 | 94500 | 94500 | 94300 | 295 |
| 318 | 20240306 | 132400 | 9724599500 | 94500 | 94400 | 94500 | 94400 | 149 |
| 319 | 20240306 | 132300 | 9710527200 | 94400 | 94400 | 94500 | 94400 | 146 |
| 320 | 20240306 | 132200 | 9696742100 | 94400 | 94400 | 94500 | 94400 | 256 |
| 321 | 20240306 | 132100 | 9672558300 | 94400 | 94400 | 94500 | 94400 | 232 |
| 322 | 20240306 | 132000 | 9650645800 | 94500 | 94400 | 94500 | 94400 | 97 |
| 323 | 20240306 | 131900 | 9641488500 | 94500 | 94500 | 94500 | 94400 | 129 |
| 324 | 20240306 | 131800 | 9629304600 | 94500 | 94400 | 94500 | 94400 | 175 |
| 325 | 20240306 | 131700 | 9612773100 | 94500 | 94500 | 94600 | 94400 | 276 |
| 326 | 20240306 | 131600 | 9586689300 | 94400 | 94400 | 94500 | 94400 | 206 |
| 327 | 20240306 | 131500 | 9567232100 | 94400 | 94300 | 94400 | 94300 | 44 |
| 328 | 20240306 | 131400 | 9563080400 | 94400 | 94300 | 94400 | 94300 | 145 |
| 329 | 20240306 | 131300 | 9549395800 | 94300 | 94200 | 94400 | 94200 | 107 |
| 330 | 20240306 | 131200 | 9539307600 | 94300 | 94100 | 94300 | 94100 | 502 |
| 331 | 20240306 | 131100 | 9492025700 | 94100 | 94100 | 94200 | 94100 | 175 |
| 332 | 20240306 | 131000 | 9475550100 | 94200 | 94100 | 94200 | 94000 | 190 |
| 333 | 20240306 | 130900 | 9457666100 | 94100 | 94100 | 94200 | 94000 | 809 |
| 334 | 20240306 | 130800 | 9381558900 | 94000 | 94000 | 94100 | 94000 | 289 |
| 335 | 20240306 | 130700 | 9354373700 | 94000 | 94100 | 94100 | 94000 | 265 |
| 336 | 20240306 | 130600 | 9329452000 | 94100 | 94000 | 94100 | 94000 | 94 |
| 337 | 20240306 | 130500 | 9320610800 | 94000 | 94000 | 94100 | 93900 | 247 |
| 338 | 20240306 | 130400 | 9297382200 | 93900 | 94000 | 94000 | 93900 | 153 |
| 339 | 20240306 | 130300 | 9283005600 | 94000 | 94000 | 94000 | 93900 | 443 |
| 340 | 20240306 | 130200 | 9241369600 | 93900 | 94000 | 94000 | 93900 | 111 |
| 341 | 20240306 | 130100 | 9230939800 | 94000 | 94000 | 94100 | 94000 | 415 |
| 342 | 20240306 | 130000 | 9191927000 | 93900 | 94000 | 94100 | 93900 | 811 |
| 343 | 20240306 | 125900 | 9115684100 | 93900 | 94000 | 94000 | 93900 | 84 |
| 344 | 20240306 | 125800 | 9107792300 | 94000 | 94000 | 94100 | 94000 | 453 |
| 345 | 20240306 | 125700 | 9065210100 | 94000 | 94000 | 94200 | 94000 | 413 |
| 346 | 20240306 | 125600 | 9026354300 | 94000 | 94000 | 94100 | 94000 | 177 |
| 347 | 20240306 | 125500 | 9009704900 | 94100 | 93900 | 94100 | 93800 | 434 |
| 348 | 20240306 | 125400 | 8968932400 | 93900 | 93900 | 94000 | 93900 | 147 |
| 349 | 20240306 | 125300 | 8955123000 | 94000 | 93900 | 94000 | 93900 | 258 |
| 350 | 20240306 | 125200 | 8930888200 | 93900 | 94000 | 94000 | 93900 | 227 |
| 351 | 20240306 | 125100 | 8909572700 | 94000 | 93900 | 94000 | 93900 | 81 |
| 352 | 20240306 | 125000 | 8901964200 | 94000 | 94000 | 94000 | 93900 | 382 |
| 353 | 20240306 | 124900 | 8866084400 | 93900 | 93900 | 94000 | 93900 | 146 |
| 354 | 20240306 | 124800 | 8852367600 | 93900 | 94000 | 94000 | 93900 | 77 |
| 355 | 20240306 | 124700 | 8845134700 | 93900 | 94000 | 94000 | 93700 | 290 |
| 356 | 20240306 | 124600 | 8817905000 | 94000 | 93800 | 94000 | 93800 | 118 |
| 357 | 20240306 | 124500 | 8806817400 | 93800 | 93800 | 94000 | 93700 | 765 |
| 358 | 20240306 | 124400 | 8735043400 | 93800 | 93800 | 93900 | 93700 | 128 |
| 359 | 20240306 | 124300 | 8723034600 | 93900 | 93800 | 93900 | 93800 | 207 |
| 360 | 20240306 | 124200 | 8703611900 | 93900 | 93800 | 93900 | 93800 | 588 |
| 361 | 20240306 | 124100 | 8648449000 | 93800 | 93800 | 93800 | 93800 | 219 |
| 362 | 20240306 | 124000 | 8627906800 | 93800 | 93900 | 93900 | 93800 | 176 |
| 363 | 20240306 | 123900 | 8611387700 | 93700 | 93800 | 93900 | 93600 | 734 |
| 364 | 20240306 | 123800 | 8542574700 | 93900 | 93800 | 93900 | 93800 | 93 |
| 365 | 20240306 | 123700 | 8533847700 | 93800 | 93800 | 93800 | 93600 | 218 |
| 366 | 20240306 | 123600 | 8513411200 | 93700 | 93800 | 93900 | 93700 | 304 |
| 367 | 20240306 | 123500 | 8484903700 | 93800 | 93700 | 93800 | 93700 | 112 |
| 368 | 20240306 | 123400 | 8474403000 | 93700 | 93800 | 93800 | 93600 | 212 |
| 369 | 20240306 | 123300 | 8454547700 | 93600 | 93700 | 93900 | 93600 | 284 |
| 370 | 20240306 | 123200 | 8427913100 | 93700 | 93700 | 93800 | 93600 | 190 |
| 371 | 20240306 | 123100 | 8410112200 | 93800 | 93700 | 93800 | 93600 | 348 |
| 372 | 20240306 | 123000 | 8377481100 | 93600 | 93800 | 93800 | 93600 | 600 |
| 373 | 20240306 | 122900 | 8321224400 | 93800 | 93800 | 93900 | 93800 | 136 |
| 374 | 20240306 | 122800 | 8308459000 | 93800 | 93900 | 93900 | 93800 | 140 |
| 375 | 20240306 | 122700 | 8295320900 | 93800 | 93800 | 93900 | 93800 | 98 |
| 376 | 20240306 | 122600 | 8286126000 | 93800 | 93800 | 93800 | 93800 | 128 |
| 377 | 20240306 | 122500 | 8274119600 | 93700 | 93700 | 93800 | 93700 | 168 |
| 378 | 20240306 | 122400 | 8258369400 | 93700 | 93700 | 93800 | 93600 | 124 |
| 379 | 20240306 | 122300 | 8246753800 | 93800 | 93800 | 93800 | 93500 | 328 |
| 380 | 20240306 | 122200 | 8216020600 | 93800 | 93800 | 93800 | 93700 | 163 |
| 381 | 20240306 | 122100 | 8200733000 | 93700 | 93700 | 93800 | 93700 | 158 |
| 382 | 20240306 | 122000 | 8185922500 | 93700 | 93700 | 93800 | 93700 | 96 |
| 383 | 20240306 | 121900 | 8176924600 | 93700 | 93700 | 93700 | 93600 | 44 |
| 384 | 20240306 | 121800 | 8172803800 | 93700 | 93500 | 93700 | 93500 | 226 |
| 385 | 20240306 | 121700 | 8151643700 | 93500 | 93500 | 93500 | 93500 | 69 |
| 386 | 20240306 | 121600 | 8145192200 | 93600 | 93500 | 93600 | 93500 | 85 |
| 387 | 20240306 | 121500 | 8137242100 | 93500 | 93400 | 93600 | 93300 | 292 |
| 388 | 20240306 | 121400 | 8109962800 | 93500 | 93600 | 93700 | 93500 | 379 |
| 389 | 20240306 | 121300 | 8074502100 | 93600 | 93700 | 93700 | 93600 | 246 |
| 390 | 20240306 | 121200 | 8051476400 | 93700 | 93600 | 93700 | 93500 | 302 |
| 391 | 20240306 | 121100 | 8023194900 | 93600 | 93600 | 93700 | 93500 | 716 |
| 392 | 20240306 | 121000 | 7956185000 | 93600 | 93600 | 93700 | 93600 | 91 |
| 393 | 20240306 | 120900 | 7947664300 | 93600 | 93600 | 93800 | 93600 | 415 |
| 394 | 20240306 | 120800 | 7908792700 | 93600 | 93800 | 93800 | 93600 | 235 |
| 395 | 20240306 | 120700 | 7886770100 | 93800 | 93700 | 93800 | 93700 | 118 |
| 396 | 20240306 | 120600 | 7875709500 | 93700 | 93700 | 93800 | 93700 | 296 |
| 397 | 20240306 | 120500 | 7847964300 | 93600 | 93600 | 93700 | 93600 | 98 |
| 398 | 20240306 | 120400 | 7838788800 | 93700 | 93600 | 93800 | 93500 | 486 |
| 399 | 20240306 | 120300 | 7793272700 | 93600 | 93500 | 93600 | 93400 | 214 |
| 400 | 20240306 | 120200 | 7773268300 | 93500 | 93600 | 93600 | 93500 | 52 |
| 401 | 20240306 | 120100 | 7768405600 | 93500 | 93600 | 93700 | 93400 | 296 |
| 402 | 20240306 | 120000 | 7740704900 | 93600 | 93400 | 93600 | 93400 | 279 |
| 403 | 20240306 | 115900 | 7714596900 | 93400 | 93600 | 93600 | 93400 | 666 |
| 404 | 20240306 | 115800 | 7652328300 | 93500 | 93600 | 93600 | 93500 | 107 |
| 405 | 20240306 | 115700 | 7642313200 | 93700 | 93500 | 93700 | 93500 | 131 |
| 406 | 20240306 | 115600 | 7630051500 | 93500 | 93700 | 93700 | 93500 | 172 |
| 407 | 20240306 | 115500 | 7613958800 | 93700 | 93600 | 93700 | 93500 | 237 |
| 408 | 20240306 | 115400 | 7591761800 | 93700 | 93700 | 93700 | 93600 | 147 |
| 409 | 20240306 | 115300 | 7577991300 | 93600 | 93600 | 93700 | 93500 | 237 |
| 410 | 20240306 | 115200 | 7555815900 | 93600 | 93600 | 93600 | 93500 | 117 |
| 411 | 20240306 | 115100 | 7544867900 | 93500 | 93700 | 93700 | 93500 | 116 |
| 412 | 20240306 | 115000 | 7534008800 | 93700 | 93500 | 93700 | 93500 | 148 |
| 413 | 20240306 | 114900 | 7520151200 | 93500 | 93500 | 93600 | 93500 | 189 |
| 414 | 20240306 | 114800 | 7502473800 | 93500 | 93600 | 93700 | 93500 | 300 |
| 415 | 20240306 | 114700 | 7474394200 | 93600 | 93800 | 93800 | 93600 | 424 |
| 416 | 20240306 | 114600 | 7434659900 | 93800 | 93700 | 93900 | 93700 | 127 |
| 417 | 20240306 | 114500 | 7422745600 | 93700 | 93800 | 93800 | 93700 | 266 |
| 418 | 20240306 | 114400 | 7397799500 | 93900 | 93800 | 93900 | 93800 | 70 |
| 419 | 20240306 | 114300 | 7391230900 | 93800 | 93700 | 93900 | 93700 | 274 |
| 420 | 20240306 | 114200 | 7365528100 | 93800 | 93700 | 93800 | 93500 | 131 |
| 421 | 20240306 | 114100 | 7353261100 | 93700 | 93700 | 93700 | 93600 | 64 |
| 422 | 20240306 | 114000 | 7347265900 | 93600 | 93700 | 93700 | 93500 | 119 |
| 423 | 20240306 | 113900 | 7336120300 | 93700 | 93500 | 93700 | 93500 | 159 |
| 424 | 20240306 | 113800 | 7321234800 | 93500 | 93500 | 93600 | 93500 | 47 |
| 425 | 20240306 | 113700 | 7316840200 | 93500 | 93300 | 93700 | 93300 | 141 |
| 426 | 20240306 | 113600 | 7303643100 | 93300 | 93300 | 93400 | 93300 | 291 |
| 427 | 20240306 | 113500 | 7276470700 | 93300 | 93300 | 93700 | 93300 | 704 |
| 428 | 20240306 | 113400 | 7210679000 | 93300 | 93300 | 93400 | 93300 | 69 |
| 429 | 20240306 | 113300 | 7204239000 | 93300 | 93400 | 93500 | 93300 | 219 |
| 430 | 20240306 | 113200 | 7183789100 | 93500 | 93400 | 93500 | 93300 | 316 |
| 431 | 20240306 | 113100 | 7154270800 | 93400 | 93600 | 93600 | 93400 | 194 |
| 432 | 20240306 | 113000 | 7136136900 | 93600 | 93400 | 93700 | 93300 | 971 |
| 433 | 20240306 | 112900 | 7045361600 | 93500 | 93600 | 93700 | 93500 | 654 |
| 434 | 20240306 | 112800 | 6984160200 | 93600 | 93700 | 93800 | 93500 | 137 |
| 435 | 20240306 | 112700 | 6971334300 | 93700 | 93700 | 93800 | 93500 | 200 |
| 436 | 20240306 | 112600 | 6952610700 | 93700 | 93700 | 93800 | 93700 | 102 |
| 437 | 20240306 | 112500 | 6943050700 | 93700 | 93600 | 93700 | 93600 | 262 |
| 438 | 20240306 | 112400 | 6918517600 | 93600 | 93600 | 93700 | 93600 | 75 |
| 439 | 20240306 | 112300 | 6911492600 | 93700 | 93600 | 93700 | 93600 | 196 |
| 440 | 20240306 | 112200 | 6893144700 | 93600 | 93600 | 93800 | 93600 | 272 |
| 441 | 20240306 | 112100 | 6867662700 | 93600 | 93700 | 93700 | 93600 | 74 |
| 442 | 20240306 | 112000 | 6860734600 | 93700 | 93500 | 93800 | 93500 | 241 |
| 443 | 20240306 | 111900 | 6838163300 | 93500 | 93800 | 93800 | 93500 | 171 |
| 444 | 20240306 | 111800 | 6822140700 | 93800 | 93700 | 93800 | 93400 | 356 |
| 445 | 20240306 | 111700 | 6788789200 | 93700 | 93700 | 93700 | 93700 | 31 |
| 446 | 20240306 | 111600 | 6785884500 | 93700 | 93700 | 93700 | 93500 | 409 |
| 447 | 20240306 | 111500 | 6747586400 | 93700 | 93500 | 93700 | 93500 | 61 |
| 448 | 20240306 | 111400 | 6741878000 | 93600 | 93500 | 93600 | 93500 | 33 |
| 449 | 20240306 | 111300 | 6738789900 | 93500 | 93500 | 93600 | 93500 | 823 |
| 450 | 20240306 | 111200 | 6661828100 | 93600 | 93600 | 93700 | 93500 | 427 |
| 451 | 20240306 | 111100 | 6621873100 | 93700 | 93600 | 93700 | 93500 | 986 |
| 452 | 20240306 | 111000 | 6529526500 | 93500 | 93600 | 93700 | 93500 | 196 |
| 453 | 20240306 | 110900 | 6511189600 | 93700 | 93700 | 93800 | 93600 | 513 |
| 454 | 20240306 | 110800 | 6463147600 | 93800 | 93900 | 93900 | 93600 | 202 |
| 455 | 20240306 | 110700 | 6444221300 | 93800 | 93800 | 93900 | 93800 | 156 |
| 456 | 20240306 | 110600 | 6429584500 | 93800 | 93800 | 93900 | 93700 | 148 |
| 457 | 20240306 | 110500 | 6415708400 | 93800 | 93900 | 93900 | 93800 | 212 |
| 458 | 20240306 | 110400 | 6395814000 | 93800 | 93700 | 93800 | 93700 | 90 |
| 459 | 20240306 | 110300 | 6387379800 | 93800 | 93800 | 93800 | 93700 | 206 |
| 460 | 20240306 | 110200 | 6368067100 | 93700 | 93900 | 94000 | 93700 | 846 |
| 461 | 20240306 | 110100 | 6288678100 | 93900 | 94000 | 94000 | 93900 | 660 |
| 462 | 20240306 | 110000 | 6226638300 | 94000 | 93900 | 94000 | 93900 | 276 |
| 463 | 20240306 | 105900 | 6200714900 | 94000 | 93900 | 94000 | 93900 | 193 |
| 464 | 20240306 | 105800 | 6182591900 | 93900 | 93800 | 93900 | 93800 | 171 |
| 465 | 20240306 | 105700 | 6166535400 | 93900 | 93900 | 93900 | 93800 | 920 |
| 466 | 20240306 | 105600 | 6080165300 | 94000 | 93900 | 94000 | 93900 | 90 |
| 467 | 20240306 | 105500 | 6071710200 | 93900 | 94100 | 94100 | 93900 | 426 |
| 468 | 20240306 | 105400 | 6031667000 | 94000 | 94000 | 94100 | 93900 | 1453 |
| 469 | 20240306 | 105300 | 5895080600 | 94000 | 94000 | 94100 | 94000 | 51 |
| 470 | 20240306 | 105200 | 5890285200 | 94000 | 94000 | 94100 | 94000 | 106 |
| 471 | 20240306 | 105100 | 5880315400 | 94000 | 94000 | 94100 | 94000 | 10 |
| 472 | 20240306 | 105000 | 5879375200 | 94100 | 94100 | 94100 | 94000 | 282 |
| 473 | 20240306 | 104900 | 5852852500 | 94100 | 94100 | 94100 | 94000 | 128 |
| 474 | 20240306 | 104800 | 5840810600 | 94000 | 94000 | 94100 | 93900 | 479 |
| 475 | 20240306 | 104700 | 5795772100 | 94000 | 94100 | 94100 | 93900 | 1234 |
| 476 | 20240306 | 104600 | 5679776300 | 94000 | 94000 | 94100 | 94000 | 43 |
| 477 | 20240306 | 104500 | 5675733800 | 94100 | 94000 | 94100 | 94000 | 88 |
| 478 | 20240306 | 104400 | 5667457300 | 94100 | 94100 | 94100 | 94000 | 113 |
| 479 | 20240306 | 104300 | 5656824200 | 94100 | 93900 | 94100 | 93800 | 876 |
| 480 | 20240306 | 104200 | 5574551500 | 93900 | 94000 | 94000 | 93900 | 17 |
| 481 | 20240306 | 104100 | 5572954600 | 94000 | 94000 | 94100 | 94000 | 82 |
| 482 | 20240306 | 104000 | 5565243100 | 94100 | 94000 | 94100 | 93800 | 916 |
| 483 | 20240306 | 103900 | 5479188300 | 93900 | 94100 | 94100 | 93900 | 703 |
| 484 | 20240306 | 103800 | 5413114100 | 94100 | 94200 | 94200 | 94100 | 476 |
| 485 | 20240306 | 103700 | 5368320100 | 94200 | 94100 | 94200 | 94100 | 62 |
| 486 | 20240306 | 103600 | 5362483100 | 94200 | 94100 | 94200 | 94100 | 254 |
| 487 | 20240306 | 103500 | 5338569100 | 94200 | 94200 | 94200 | 94100 | 164 |
| 488 | 20240306 | 103400 | 5323129900 | 94200 | 94200 | 94200 | 94100 | 151 |
| 489 | 20240306 | 103300 | 5308917600 | 94200 | 94200 | 94200 | 94100 | 344 |
| 490 | 20240306 | 103200 | 5276528200 | 94100 | 94200 | 94200 | 94100 | 364 |
| 491 | 20240306 | 103100 | 5242269600 | 94100 | 94300 | 94300 | 94100 | 379 |
| 492 | 20240306 | 103000 | 5206566900 | 94300 | 94300 | 94400 | 94200 | 397 |
| 493 | 20240306 | 102900 | 5169113800 | 94300 | 94100 | 94300 | 94100 | 465 |
| 494 | 20240306 | 102800 | 5125311400 | 94200 | 94200 | 94200 | 94100 | 477 |
| 495 | 20240306 | 102700 | 5080380500 | 94200 | 94600 | 94600 | 94200 | 728 |
| 496 | 20240306 | 102600 | 5011728700 | 94700 | 94500 | 94800 | 94300 | 679 |
| 497 | 20240306 | 102500 | 4947509600 | 94300 | 94200 | 94300 | 94200 | 398 |
| 498 | 20240306 | 102400 | 4909989800 | 94300 | 94400 | 94400 | 94200 | 551 |
| 499 | 20240306 | 102300 | 4858006900 | 94400 | 94500 | 94500 | 94400 | 74 |
| 500 | 20240306 | 102200 | 4851019300 | 94500 | 94300 | 94600 | 94300 | 472 |
| 501 | 20240306 | 102100 | 4806410300 | 94300 | 94600 | 94600 | 94200 | 1067 |
| 502 | 20240306 | 102000 | 4705647700 | 94700 | 94700 | 94700 | 94600 | 309 |
| 503 | 20240306 | 101900 | 4676410100 | 94700 | 94800 | 94800 | 94600 | 271 |
| 504 | 20240306 | 101800 | 4650746700 | 94800 | 95000 | 95000 | 94700 | 378 |
| 505 | 20240306 | 101700 | 4614927100 | 95000 | 95000 | 95000 | 94800 | 159 |
| 506 | 20240306 | 101600 | 4599831900 | 94900 | 94800 | 95100 | 94800 | 392 |
| 507 | 20240306 | 101500 | 4562614500 | 94800 | 94900 | 95000 | 94700 | 746 |
| 508 | 20240306 | 101400 | 4491831700 | 94900 | 94800 | 94900 | 94600 | 1013 |
| 509 | 20240306 | 101300 | 4395843300 | 94900 | 94900 | 94900 | 94700 | 1043 |
| 510 | 20240306 | 101200 | 4297014200 | 95000 | 94700 | 95100 | 94700 | 250 |
| 511 | 20240306 | 101100 | 4273259800 | 94800 | 94700 | 95100 | 94600 | 1642 |
| 512 | 20240306 | 101000 | 4117580100 | 94700 | 95000 | 95000 | 94700 | 277 |
| 513 | 20240306 | 100900 | 4091319100 | 94900 | 95200 | 95300 | 94900 | 459 |
| 514 | 20240306 | 100800 | 4047702500 | 95300 | 94900 | 95300 | 94700 | 977 |
| 515 | 20240306 | 100700 | 3954774300 | 95100 | 95100 | 95200 | 95000 | 439 |
| 516 | 20240306 | 100600 | 3913049100 | 95200 | 95200 | 95200 | 95000 | 162 |
| 517 | 20240306 | 100500 | 3897636600 | 95300 | 95400 | 95400 | 95100 | 1147 |
| 518 | 20240306 | 100400 | 3788402100 | 95400 | 95300 | 95500 | 95300 | 1640 |
| 519 | 20240306 | 100300 | 3631994500 | 95300 | 95100 | 95300 | 95100 | 1277 |
| 520 | 20240306 | 100200 | 3510400900 | 95000 | 95200 | 95200 | 95000 | 252 |
| 521 | 20240306 | 100100 | 3486431800 | 95200 | 95000 | 95200 | 94600 | 938 |
| 522 | 20240306 | 100000 | 3397401500 | 95000 | 95100 | 95200 | 95000 | 546 |
| 523 | 20240306 | 095900 | 3345474400 | 95200 | 95100 | 95200 | 95000 | 937 |
| 524 | 20240306 | 095800 | 3256385800 | 95200 | 95100 | 95200 | 95000 | 1414 |
| 525 | 20240306 | 095700 | 3121932300 | 95200 | 95100 | 95200 | 95000 | 571 |
| 526 | 20240306 | 095600 | 3067620800 | 95000 | 94800 | 95000 | 94800 | 442 |
| 527 | 20240306 | 095500 | 3025656800 | 94800 | 94800 | 94800 | 94600 | 692 |
| 528 | 20240306 | 095400 | 2960131000 | 94800 | 94700 | 94800 | 94700 | 1619 |
| 529 | 20240306 | 095300 | 2806650100 | 94800 | 94600 | 94900 | 94600 | 357 |
| 530 | 20240306 | 095200 | 2772833900 | 94700 | 94800 | 94800 | 94600 | 111 |
| 531 | 20240306 | 095100 | 2762322100 | 94800 | 94800 | 94900 | 94700 | 526 |
| 532 | 20240306 | 095000 | 2712456200 | 94900 | 94800 | 94900 | 94800 | 107 |
| 533 | 20240306 | 094900 | 2702312400 | 94800 | 94900 | 94900 | 94700 | 299 |
| 534 | 20240306 | 094800 | 2673966600 | 94800 | 94600 | 94800 | 94500 | 1027 |
| 535 | 20240306 | 094700 | 2576782900 | 94700 | 94500 | 94700 | 94400 | 393 |
| 536 | 20240306 | 094600 | 2539632100 | 94500 | 94800 | 94800 | 94400 | 107 |
| 537 | 20240306 | 094500 | 2529508400 | 94700 | 94900 | 95000 | 94500 | 1455 |
| 538 | 20240306 | 094400 | 2391577200 | 95000 | 94700 | 95000 | 94600 | 267 |
| 539 | 20240306 | 094300 | 2366255200 | 94700 | 94900 | 95000 | 94700 | 365 |
| 540 | 20240306 | 094200 | 2331629000 | 94900 | 94900 | 95000 | 94700 | 412 |
| 541 | 20240306 | 094100 | 2292566200 | 94900 | 94900 | 95000 | 94900 | 275 |
| 542 | 20240306 | 094000 | 2266466300 | 94900 | 94900 | 95000 | 94600 | 618 |
| 543 | 20240306 | 093900 | 2207841300 | 95000 | 94800 | 95000 | 94800 | 150 |
| 544 | 20240306 | 093800 | 2193607500 | 94900 | 94800 | 94900 | 94700 | 349 |
| 545 | 20240306 | 093700 | 2160511900 | 94800 | 94600 | 94900 | 94500 | 561 |
| 546 | 20240306 | 093600 | 2107361200 | 94600 | 94700 | 94700 | 94400 | 645 |
| 547 | 20240306 | 093500 | 2046338900 | 94600 | 94500 | 94600 | 94400 | 624 |
| 548 | 20240306 | 093400 | 1987349100 | 94500 | 94500 | 94500 | 94400 | 23 |
| 549 | 20240306 | 093300 | 1985175700 | 94400 | 94200 | 94400 | 94200 | 261 |
| 550 | 20240306 | 093200 | 1960563800 | 94300 | 94400 | 94500 | 94200 | 771 |
| 551 | 20240306 | 093100 | 1887797900 | 94500 | 94400 | 94500 | 94300 | 93 |
| 552 | 20240306 | 093000 | 1879018600 | 94400 | 94300 | 94400 | 94300 | 299 |
| 553 | 20240306 | 092900 | 1850819900 | 94200 | 94300 | 94300 | 94200 | 279 |
| 554 | 20240306 | 092800 | 1824516000 | 94300 | 94300 | 94400 | 94300 | 293 |
| 555 | 20240306 | 092700 | 1796886000 | 94300 | 94300 | 94300 | 94200 | 107 |
| 556 | 20240306 | 092600 | 1786796400 | 94300 | 93900 | 94300 | 93900 | 732 |
| 557 | 20240306 | 092500 | 1717911900 | 93900 | 94000 | 94100 | 93900 | 263 |
| 558 | 20240306 | 092400 | 1693198800 | 94000 | 94000 | 94100 | 94000 | 205 |
| 559 | 20240306 | 092300 | 1673922300 | 93900 | 94100 | 94100 | 93600 | 688 |
| 560 | 20240306 | 092200 | 1609373700 | 94000 | 93800 | 94000 | 93800 | 122 |
| 561 | 20240306 | 092100 | 1597906900 | 93700 | 94300 | 94300 | 93700 | 872 |
| 562 | 20240306 | 092000 | 1515819600 | 94300 | 94600 | 94600 | 94300 | 955 |
| 563 | 20240306 | 091900 | 1425721100 | 94500 | 94400 | 94500 | 94400 | 284 |
| 564 | 20240306 | 091800 | 1398907400 | 94100 | 94400 | 94500 | 94000 | 828 |
| 565 | 20240306 | 091700 | 1320878600 | 94400 | 94500 | 94600 | 94000 | 1198 |
| 566 | 20240306 | 091600 | 1207831800 | 94600 | 94600 | 94600 | 94500 | 288 |
| 567 | 20240306 | 091500 | 1180588600 | 94500 | 94100 | 94500 | 94100 | 268 |
| 568 | 20240306 | 091400 | 1155305700 | 94100 | 93700 | 94100 | 93700 | 957 |
| 569 | 20240306 | 091300 | 1065511500 | 93700 | 93600 | 93700 | 93600 | 32 |
| 570 | 20240306 | 091200 | 1062514500 | 93700 | 93900 | 93900 | 93600 | 374 |
| 571 | 20240306 | 091100 | 1027447200 | 93800 | 93800 | 93900 | 93800 | 20 |
| 572 | 20240306 | 091000 | 1025570700 | 93900 | 93900 | 93900 | 93800 | 305 |
| 573 | 20240306 | 090900 | 996936200 | 93900 | 94200 | 94200 | 93800 | 659 |
| 574 | 20240306 | 090800 | 935015600 | 94200 | 94000 | 94200 | 93700 | 866 |
| 575 | 20240306 | 090700 | 853698200 | 93900 | 93900 | 94200 | 93500 | 1161 |
| 576 | 20240306 | 090600 | 744862600 | 93900 | 94200 | 94200 | 93900 | 388 |
| 577 | 20240306 | 090500 | 708389100 | 94200 | 94200 | 94600 | 94100 | 909 |
| 578 | 20240306 | 090400 | 622803800 | 94200 | 93900 | 94600 | 93900 | 2861 |
| 579 | 20240306 | 090300 | 353268500 | 94000 | 93600 | 94100 | 93600 | 585 |
| 580 | 20240306 | 090200 | 298355400 | 93700 | 93500 | 93800 | 93100 | 1080 |
| 581 | 20240306 | 090100 | 197453600 | 93500 | 93600 | 94000 | 93200 | 780 |
| 582 | 20240306 | 090000 | 124414100 | 93900 | 93500 | 94000 | 93200 | 1330 |