32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 3 | 20240315 | 183800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 4 | 20240315 | 183700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 5 | 20240315 | 183600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 6 | 20240315 | 183500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 7 | 20240315 | 183400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 8 | 20240315 | 183300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 9 | 20240315 | 183200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 10 | 20240315 | 183100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 11 | 20240315 | 183000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 12 | 20240315 | 182900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 13 | 20240315 | 182800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 14 | 20240315 | 182700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 15 | 20240315 | 182600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 16 | 20240315 | 182500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 17 | 20240315 | 182400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 18 | 20240315 | 182300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 19 | 20240315 | 182200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 20 | 20240315 | 182100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 21 | 20240315 | 182000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 22 | 20240315 | 181900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 23 | 20240315 | 181800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 24 | 20240315 | 181700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 25 | 20240315 | 181600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 26 | 20240315 | 181500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 27 | 20240315 | 181400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 28 | 20240315 | 181300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 29 | 20240315 | 181200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 30 | 20240315 | 181100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 31 | 20240315 | 181000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 32 | 20240315 | 180900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 33 | 20240315 | 180800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 34 | 20240315 | 180700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 35 | 20240315 | 180600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 36 | 20240315 | 180500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 37 | 20240315 | 180400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 38 | 20240315 | 180300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 39 | 20240315 | 180200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 40 | 20240315 | 180100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 41 | 20240315 | 180000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 42 | 20240315 | 175900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 43 | 20240315 | 175800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 44 | 20240315 | 175700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 45 | 20240315 | 175600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 46 | 20240315 | 175500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 47 | 20240315 | 175400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 48 | 20240315 | 175300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 49 | 20240315 | 175200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 50 | 20240315 | 175100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 51 | 20240315 | 175000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 52 | 20240315 | 174900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 53 | 20240315 | 174800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 54 | 20240315 | 174700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 55 | 20240315 | 174600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 56 | 20240315 | 174500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 57 | 20240315 | 174400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 58 | 20240315 | 174300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 59 | 20240315 | 174200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 60 | 20240315 | 174100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 61 | 20240315 | 174000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 62 | 20240315 | 173900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 63 | 20240315 | 173800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 64 | 20240315 | 173700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 65 | 20240315 | 173600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 66 | 20240315 | 173500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 67 | 20240315 | 173400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 68 | 20240315 | 173300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 69 | 20240315 | 173200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 70 | 20240315 | 173100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 71 | 20240315 | 173000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 72 | 20240315 | 172900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 73 | 20240315 | 172800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 74 | 20240315 | 172700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 75 | 20240315 | 172600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 76 | 20240315 | 172500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 77 | 20240315 | 172400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 78 | 20240315 | 172300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 79 | 20240315 | 172200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 80 | 20240315 | 172100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 81 | 20240315 | 172000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 82 | 20240315 | 171900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 83 | 20240315 | 171800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 84 | 20240315 | 171700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 85 | 20240315 | 171600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 86 | 20240315 | 171500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 87 | 20240315 | 171400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 88 | 20240315 | 171300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 89 | 20240315 | 171200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 90 | 20240315 | 171100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 91 | 20240315 | 171000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 92 | 20240315 | 170900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 93 | 20240315 | 170800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 94 | 20240315 | 170700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 95 | 20240315 | 170600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 96 | 20240315 | 170500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 97 | 20240315 | 170400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 98 | 20240315 | 170300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 99 | 20240315 | 170200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 100 | 20240315 | 170100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 101 | 20240315 | 170000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 102 | 20240315 | 165900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 103 | 20240315 | 165800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 104 | 20240315 | 165700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 105 | 20240315 | 165600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 106 | 20240315 | 165500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 107 | 20240315 | 165400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 108 | 20240315 | 165300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 109 | 20240315 | 165200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 110 | 20240315 | 165100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 111 | 20240315 | 165000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 112 | 20240315 | 164900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 113 | 20240315 | 164800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 114 | 20240315 | 164700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 115 | 20240315 | 164600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 116 | 20240315 | 164500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 117 | 20240315 | 164400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 118 | 20240315 | 164300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 119 | 20240315 | 164200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 120 | 20240315 | 164100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 121 | 20240315 | 164000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 122 | 20240315 | 163900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 123 | 20240315 | 163800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 124 | 20240315 | 163700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 125 | 20240315 | 163600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 126 | 20240315 | 163500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 127 | 20240315 | 163400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 128 | 20240315 | 163300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 129 | 20240315 | 163200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 130 | 20240315 | 163100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 131 | 20240315 | 163000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 132 | 20240315 | 162900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 133 | 20240315 | 162800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 134 | 20240315 | 162700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 135 | 20240315 | 162600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 136 | 20240315 | 162500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 137 | 20240315 | 162400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 138 | 20240315 | 162300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 139 | 20240315 | 162200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 140 | 20240315 | 162100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 141 | 20240315 | 162000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 142 | 20240315 | 161900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 143 | 20240315 | 161800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 144 | 20240315 | 161700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 145 | 20240315 | 161600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 146 | 20240315 | 161500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 147 | 20240315 | 161400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 148 | 20240315 | 161300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 149 | 20240315 | 161200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 150 | 20240315 | 161100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 151 | 20240315 | 161000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 152 | 20240315 | 160900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 153 | 20240315 | 160800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 154 | 20240315 | 160700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 155 | 20240315 | 160600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 156 | 20240315 | 160500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 157 | 20240315 | 160400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 158 | 20240315 | 160300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 159 | 20240315 | 160200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 160 | 20240315 | 160100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 161 | 20240315 | 160000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 162 | 20240315 | 155900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 163 | 20240315 | 155800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 164 | 20240315 | 155700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 165 | 20240315 | 155600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 166 | 20240315 | 155500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 167 | 20240315 | 155400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 168 | 20240315 | 155300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 169 | 20240315 | 155200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 170 | 20240315 | 155100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 171 | 20240315 | 155000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 172 | 20240315 | 154900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 173 | 20240315 | 154800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 174 | 20240315 | 154700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 175 | 20240315 | 154600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 176 | 20240315 | 154500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 177 | 20240315 | 154400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 178 | 20240315 | 154300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 179 | 20240315 | 154200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 180 | 20240315 | 154100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 181 | 20240315 | 154000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 182 | 20240315 | 153900 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 183 | 20240315 | 153800 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 184 | 20240315 | 153700 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 185 | 20240315 | 153600 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 186 | 20240315 | 153500 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 187 | 20240315 | 153400 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 188 | 20240315 | 153300 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 189 | 20240315 | 153200 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 190 | 20240315 | 153100 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 0 |
| 191 | 20240315 | 153000 | 54473256100 | 94900 | 94900 | 94900 | 94900 | 210599 |
| 192 | 20240315 | 152900 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20240315 | 152800 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20240315 | 152700 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20240315 | 152600 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20240315 | 152500 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20240315 | 152400 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20240315 | 152300 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20240315 | 152200 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20240315 | 152100 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20240315 | 152000 | 34487411000 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20240315 | 151900 | 34487411000 | 95800 | 95800 | 96100 | 95700 | 3166 |
| 203 | 20240315 | 151800 | 34184036600 | 95700 | 95700 | 95800 | 95700 | 204 |
| 204 | 20240315 | 151700 | 34164512000 | 95700 | 95700 | 96000 | 95700 | 2327 |
| 205 | 20240315 | 151600 | 33941510800 | 95700 | 95700 | 95800 | 95700 | 473 |
| 206 | 20240315 | 151500 | 33896223800 | 95700 | 95400 | 95700 | 95300 | 2830 |
| 207 | 20240315 | 151400 | 33626081800 | 95400 | 95600 | 95600 | 95400 | 5134 |
| 208 | 20240315 | 151300 | 33135802500 | 95600 | 95900 | 96000 | 95600 | 2802 |
| 209 | 20240315 | 151200 | 32867424600 | 96000 | 95900 | 96300 | 95900 | 2799 |
| 210 | 20240315 | 151100 | 32598543900 | 96000 | 95800 | 96100 | 95800 | 2570 |
| 211 | 20240315 | 151000 | 32351968900 | 95800 | 95700 | 95900 | 95700 | 529 |
| 212 | 20240315 | 150900 | 32301267400 | 95700 | 95700 | 96000 | 95700 | 3962 |
| 213 | 20240315 | 150800 | 31921467000 | 95700 | 95900 | 96100 | 95600 | 5520 |
| 214 | 20240315 | 150700 | 31392407000 | 95900 | 95900 | 96000 | 95900 | 178 |
| 215 | 20240315 | 150600 | 31375324900 | 96000 | 95900 | 96100 | 95900 | 669 |
| 216 | 20240315 | 150500 | 31311128700 | 96000 | 95700 | 96400 | 95600 | 1289 |
| 217 | 20240315 | 150400 | 31187545100 | 95700 | 95500 | 95700 | 95500 | 1032 |
| 218 | 20240315 | 150300 | 31088821200 | 95600 | 95700 | 95700 | 95400 | 1326 |
| 219 | 20240315 | 150200 | 30962178900 | 95600 | 95400 | 95800 | 95400 | 927 |
| 220 | 20240315 | 150100 | 30873525700 | 95500 | 95500 | 95700 | 95300 | 1639 |
| 221 | 20240315 | 150000 | 30717064600 | 95500 | 95800 | 96000 | 95500 | 1754 |
| 222 | 20240315 | 145900 | 30549066300 | 95800 | 96600 | 96600 | 95400 | 6990 |
| 223 | 20240315 | 145800 | 29877934300 | 96500 | 96600 | 96700 | 96500 | 1567 |
| 224 | 20240315 | 145700 | 29726550600 | 96700 | 96700 | 96800 | 96600 | 636 |
| 225 | 20240315 | 145600 | 29665042800 | 96600 | 96600 | 96700 | 96600 | 380 |
| 226 | 20240315 | 145500 | 29628308000 | 96600 | 96500 | 96600 | 96500 | 1518 |
| 227 | 20240315 | 145400 | 29481701200 | 96600 | 96500 | 96600 | 96500 | 754 |
| 228 | 20240315 | 145300 | 29408875300 | 96600 | 96600 | 96700 | 96500 | 1335 |
| 229 | 20240315 | 145200 | 29279959500 | 96700 | 96600 | 96700 | 96600 | 490 |
| 230 | 20240315 | 145100 | 29232586300 | 96700 | 96700 | 96700 | 96600 | 662 |
| 231 | 20240315 | 145000 | 29168586900 | 96700 | 96600 | 96800 | 96600 | 965 |
| 232 | 20240315 | 144900 | 29075302400 | 96700 | 96800 | 96900 | 96600 | 725 |
| 233 | 20240315 | 144800 | 29005155700 | 96800 | 96700 | 96800 | 96600 | 532 |
| 234 | 20240315 | 144700 | 28953696600 | 96600 | 96600 | 96700 | 96600 | 896 |
| 235 | 20240315 | 144600 | 28867084000 | 96700 | 96700 | 96800 | 96600 | 484 |
| 236 | 20240315 | 144500 | 28820283800 | 96600 | 96500 | 96700 | 96500 | 914 |
| 237 | 20240315 | 144400 | 28731979600 | 96500 | 96500 | 96600 | 96500 | 433 |
| 238 | 20240315 | 144300 | 28690177900 | 96500 | 96500 | 96700 | 96500 | 379 |
| 239 | 20240315 | 144200 | 28653587400 | 96400 | 96200 | 96600 | 96200 | 1627 |
| 240 | 20240315 | 144100 | 28496910400 | 96300 | 96700 | 96800 | 96200 | 3171 |
| 241 | 20240315 | 144000 | 28190423100 | 96800 | 96700 | 96800 | 96700 | 694 |
| 242 | 20240315 | 143900 | 28123266600 | 96800 | 96700 | 96800 | 96700 | 938 |
| 243 | 20240315 | 143800 | 28032499500 | 96700 | 96700 | 96800 | 96700 | 701 |
| 244 | 20240315 | 143700 | 27964662300 | 96700 | 96700 | 96800 | 96700 | 317 |
| 245 | 20240315 | 143600 | 27933993200 | 96700 | 96600 | 96900 | 96600 | 815 |
| 246 | 20240315 | 143500 | 27855136300 | 96600 | 96600 | 96700 | 96600 | 315 |
| 247 | 20240315 | 143400 | 27824682600 | 96700 | 96800 | 96900 | 96600 | 1087 |
| 248 | 20240315 | 143300 | 27719406600 | 96900 | 96700 | 96900 | 96700 | 856 |
| 249 | 20240315 | 143200 | 27636497100 | 96600 | 96500 | 96600 | 96500 | 530 |
| 250 | 20240315 | 143100 | 27585312600 | 96500 | 96600 | 97000 | 96500 | 1470 |
| 251 | 20240315 | 143000 | 27443162400 | 96700 | 96700 | 96900 | 96700 | 1417 |
| 252 | 20240315 | 142900 | 27305962100 | 96800 | 96600 | 96800 | 96600 | 616 |
| 253 | 20240315 | 142800 | 27246357100 | 96700 | 96700 | 96800 | 96600 | 514 |
| 254 | 20240315 | 142700 | 27196678800 | 96700 | 96700 | 96800 | 96600 | 432 |
| 255 | 20240315 | 142600 | 27154907300 | 96800 | 96500 | 96800 | 96500 | 869 |
| 256 | 20240315 | 142500 | 27070954900 | 96500 | 96700 | 96700 | 96500 | 996 |
| 257 | 20240315 | 142400 | 26974773800 | 96600 | 96600 | 96900 | 96500 | 630 |
| 258 | 20240315 | 142300 | 26913884700 | 96700 | 96500 | 96800 | 96500 | 1435 |
| 259 | 20240315 | 142200 | 26775239800 | 96600 | 96700 | 96800 | 96500 | 1139 |
| 260 | 20240315 | 142100 | 26665147700 | 96800 | 96700 | 96800 | 96700 | 431 |
| 261 | 20240315 | 142000 | 26623451200 | 96800 | 96600 | 96800 | 96500 | 539 |
| 262 | 20240315 | 141900 | 26571373000 | 96700 | 96700 | 96800 | 96500 | 1043 |
| 263 | 20240315 | 141800 | 26470531400 | 96800 | 96600 | 96800 | 96600 | 831 |
| 264 | 20240315 | 141700 | 26390156800 | 96700 | 96500 | 96800 | 96500 | 570 |
| 265 | 20240315 | 141600 | 26335075700 | 96600 | 96500 | 96800 | 96500 | 487 |
| 266 | 20240315 | 141500 | 26288026100 | 96500 | 96400 | 96600 | 96400 | 734 |
| 267 | 20240315 | 141400 | 26217176500 | 96400 | 96500 | 96500 | 96300 | 814 |
| 268 | 20240315 | 141300 | 26138652600 | 96500 | 96400 | 96600 | 96300 | 413 |
| 269 | 20240315 | 141200 | 26098818800 | 96400 | 96300 | 96400 | 96300 | 900 |
| 270 | 20240315 | 141100 | 26012106000 | 96300 | 96700 | 96700 | 96300 | 818 |
| 271 | 20240315 | 141000 | 25933204300 | 96700 | 96600 | 96700 | 96400 | 655 |
| 272 | 20240315 | 140900 | 25869994700 | 96800 | 96500 | 96800 | 96300 | 794 |
| 273 | 20240315 | 140800 | 25793328200 | 96800 | 96700 | 96800 | 96300 | 1627 |
| 274 | 20240315 | 140700 | 25636179600 | 96700 | 96900 | 96900 | 96700 | 563 |
| 275 | 20240315 | 140600 | 25581675600 | 96800 | 96400 | 96900 | 96400 | 734 |
| 276 | 20240315 | 140500 | 25510819700 | 96400 | 96800 | 96800 | 96400 | 1504 |
| 277 | 20240315 | 140400 | 25365485900 | 96900 | 96500 | 96900 | 96500 | 416 |
| 278 | 20240315 | 140300 | 25325237500 | 96600 | 96500 | 96700 | 96500 | 1051 |
| 279 | 20240315 | 140200 | 25223723800 | 96600 | 96500 | 96700 | 96500 | 629 |
| 280 | 20240315 | 140100 | 25162971000 | 96500 | 96500 | 96900 | 96400 | 755 |
| 281 | 20240315 | 140000 | 25090059800 | 96400 | 96500 | 96600 | 96400 | 926 |
| 282 | 20240315 | 135900 | 25000706200 | 96500 | 96800 | 96800 | 96500 | 830 |
| 283 | 20240315 | 135800 | 24920485400 | 96800 | 96700 | 96900 | 96500 | 511 |
| 284 | 20240315 | 135700 | 24871060300 | 96600 | 96500 | 96800 | 96500 | 451 |
| 285 | 20240315 | 135600 | 24827510800 | 96500 | 96500 | 96800 | 96400 | 378 |
| 286 | 20240315 | 135500 | 24790999700 | 96500 | 96400 | 96500 | 96400 | 450 |
| 287 | 20240315 | 135400 | 24747592100 | 96400 | 96700 | 96900 | 96400 | 1497 |
| 288 | 20240315 | 135300 | 24602895400 | 96700 | 96800 | 96800 | 96700 | 115 |
| 289 | 20240315 | 135200 | 24591769400 | 96700 | 96500 | 96800 | 96500 | 369 |
| 290 | 20240315 | 135100 | 24556091900 | 96500 | 96600 | 96700 | 96500 | 776 |
| 291 | 20240315 | 135000 | 24481109600 | 96400 | 96400 | 96600 | 96400 | 306 |
| 292 | 20240315 | 134900 | 24451585800 | 96400 | 96400 | 96600 | 96400 | 774 |
| 293 | 20240315 | 134800 | 24376916500 | 96400 | 96600 | 96700 | 96300 | 615 |
| 294 | 20240315 | 134700 | 24317553900 | 96600 | 96500 | 96700 | 96500 | 345 |
| 295 | 20240315 | 134600 | 24284224200 | 96500 | 96700 | 96700 | 96500 | 522 |
| 296 | 20240315 | 134500 | 24233795000 | 96600 | 96500 | 96700 | 96400 | 247 |
| 297 | 20240315 | 134400 | 24209948100 | 96500 | 96300 | 96500 | 96300 | 387 |
| 298 | 20240315 | 134300 | 24172641300 | 96400 | 96500 | 96600 | 96400 | 708 |
| 299 | 20240315 | 134200 | 24104301800 | 96600 | 96300 | 96600 | 96300 | 445 |
| 300 | 20240315 | 134100 | 24061356600 | 96400 | 96300 | 96500 | 96200 | 402 |
| 301 | 20240315 | 134000 | 24022631700 | 96300 | 96300 | 96500 | 96200 | 740 |
| 302 | 20240315 | 133900 | 23951360500 | 96300 | 96100 | 96400 | 96100 | 491 |
| 303 | 20240315 | 133800 | 23904098000 | 96000 | 96000 | 96100 | 96000 | 363 |
| 304 | 20240315 | 133700 | 23869228900 | 96000 | 95900 | 96100 | 95900 | 263 |
| 305 | 20240315 | 133600 | 23843981100 | 96000 | 96100 | 96100 | 95900 | 291 |
| 306 | 20240315 | 133500 | 23816042900 | 96100 | 96000 | 96100 | 95800 | 440 |
| 307 | 20240315 | 133400 | 23773838200 | 96000 | 95900 | 96000 | 95800 | 108 |
| 308 | 20240315 | 133300 | 23763477600 | 95900 | 95700 | 95900 | 95700 | 689 |
| 309 | 20240315 | 133200 | 23697477900 | 95700 | 96000 | 96200 | 95700 | 972 |
| 310 | 20240315 | 133100 | 23604158800 | 96300 | 95600 | 96300 | 95600 | 905 |
| 311 | 20240315 | 133000 | 23517463000 | 95700 | 95300 | 95700 | 95300 | 857 |
| 312 | 20240315 | 132900 | 23435609400 | 95400 | 95300 | 95500 | 95300 | 214 |
| 313 | 20240315 | 132800 | 23415192900 | 95300 | 95100 | 95800 | 95100 | 1794 |
| 314 | 20240315 | 132700 | 23244239600 | 95200 | 94900 | 95300 | 94800 | 2944 |
| 315 | 20240315 | 132600 | 22964304300 | 94900 | 94700 | 95300 | 94200 | 4553 |
| 316 | 20240315 | 132500 | 22532549500 | 94700 | 94700 | 95100 | 94100 | 7115 |
| 317 | 20240315 | 132400 | 21860657700 | 94500 | 95000 | 95100 | 94300 | 6851 |
| 318 | 20240315 | 132300 | 21211699200 | 95100 | 95100 | 95200 | 95000 | 2565 |
| 319 | 20240315 | 132200 | 20967812000 | 95100 | 95400 | 95400 | 95100 | 1092 |
| 320 | 20240315 | 132100 | 20863820800 | 95400 | 95500 | 95600 | 95400 | 1782 |
| 321 | 20240315 | 132000 | 20693612500 | 95500 | 95800 | 95900 | 95500 | 3634 |
| 322 | 20240315 | 131900 | 20346034300 | 95900 | 96200 | 96300 | 95900 | 3324 |
| 323 | 20240315 | 131800 | 20026517300 | 96200 | 96200 | 96400 | 96200 | 439 |
| 324 | 20240315 | 131700 | 19984239400 | 96200 | 96300 | 96400 | 96200 | 255 |
| 325 | 20240315 | 131600 | 19959686200 | 96300 | 96300 | 96400 | 96300 | 390 |
| 326 | 20240315 | 131500 | 19922103200 | 96300 | 96300 | 96400 | 96200 | 912 |
| 327 | 20240315 | 131400 | 19834292900 | 96400 | 96200 | 96400 | 96200 | 436 |
| 328 | 20240315 | 131300 | 19792299800 | 96200 | 96200 | 96300 | 96200 | 679 |
| 329 | 20240315 | 131200 | 19726939800 | 96200 | 96300 | 96400 | 96200 | 908 |
| 330 | 20240315 | 131100 | 19639508900 | 96200 | 96300 | 96300 | 96200 | 238 |
| 331 | 20240315 | 131000 | 19616593500 | 96200 | 96400 | 96500 | 96200 | 332 |
| 332 | 20240315 | 130900 | 19584628300 | 96400 | 96200 | 96400 | 96200 | 467 |
| 333 | 20240315 | 130800 | 19539633000 | 96200 | 96100 | 96300 | 96100 | 292 |
| 334 | 20240315 | 130700 | 19511548400 | 96200 | 96100 | 96300 | 96100 | 469 |
| 335 | 20240315 | 130600 | 19466407000 | 96200 | 96100 | 96200 | 96000 | 638 |
| 336 | 20240315 | 130500 | 19405076100 | 96000 | 96300 | 96400 | 96000 | 2831 |
| 337 | 20240315 | 130400 | 19132923400 | 96300 | 96600 | 96700 | 96300 | 1759 |
| 338 | 20240315 | 130300 | 18963141000 | 96700 | 96600 | 96700 | 96600 | 67 |
| 339 | 20240315 | 130200 | 18956666000 | 96700 | 96600 | 96700 | 96600 | 424 |
| 340 | 20240315 | 130100 | 18915671600 | 96600 | 96700 | 96700 | 96600 | 340 |
| 341 | 20240315 | 130000 | 18882810900 | 96600 | 96600 | 96700 | 96600 | 1159 |
| 342 | 20240315 | 125900 | 18770756300 | 96600 | 96600 | 96700 | 96600 | 331 |
| 343 | 20240315 | 125800 | 18738766900 | 96700 | 96600 | 96700 | 96600 | 436 |
| 344 | 20240315 | 125700 | 18696611800 | 96600 | 96600 | 96700 | 96600 | 124 |
| 345 | 20240315 | 125600 | 18684628900 | 96600 | 96700 | 96700 | 96600 | 338 |
| 346 | 20240315 | 125500 | 18651965800 | 96600 | 96600 | 96800 | 96600 | 1155 |
| 347 | 20240315 | 125400 | 18540289200 | 96600 | 96600 | 96700 | 96600 | 93 |
| 348 | 20240315 | 125300 | 18531300500 | 96700 | 96600 | 96700 | 96600 | 413 |
| 349 | 20240315 | 125200 | 18491377700 | 96700 | 96700 | 96700 | 96600 | 218 |
| 350 | 20240315 | 125100 | 18470305900 | 96700 | 96600 | 96700 | 96600 | 475 |
| 351 | 20240315 | 125000 | 18424383300 | 96600 | 96600 | 96700 | 96600 | 226 |
| 352 | 20240315 | 124900 | 18402545800 | 96700 | 96600 | 96800 | 96600 | 866 |
| 353 | 20240315 | 124800 | 18318814800 | 96700 | 96600 | 96700 | 96600 | 612 |
| 354 | 20240315 | 124700 | 18259657100 | 96600 | 96600 | 96700 | 96600 | 139 |
| 355 | 20240315 | 124600 | 18246222400 | 96700 | 96700 | 96700 | 96600 | 129 |
| 356 | 20240315 | 124500 | 18233752300 | 96500 | 96700 | 96700 | 96500 | 713 |
| 357 | 20240315 | 124400 | 18164864500 | 96700 | 96600 | 96700 | 96600 | 286 |
| 358 | 20240315 | 124300 | 18137231100 | 96600 | 96500 | 96600 | 96500 | 135 |
| 359 | 20240315 | 124200 | 18124194400 | 96500 | 96600 | 96600 | 96500 | 303 |
| 360 | 20240315 | 124100 | 18094945200 | 96500 | 96600 | 96700 | 96500 | 591 |
| 361 | 20240315 | 124000 | 18037862600 | 96600 | 96600 | 96700 | 96500 | 121 |
| 362 | 20240315 | 123900 | 18026172300 | 96400 | 96600 | 96700 | 96400 | 1266 |
| 363 | 20240315 | 123800 | 17903930700 | 96600 | 96600 | 96700 | 96600 | 509 |
| 364 | 20240315 | 123700 | 17854744200 | 96600 | 96700 | 96800 | 96600 | 420 |
| 365 | 20240315 | 123600 | 17814113500 | 96700 | 96700 | 96800 | 96700 | 210 |
| 366 | 20240315 | 123500 | 17793803000 | 96700 | 96700 | 96800 | 96600 | 297 |
| 367 | 20240315 | 123400 | 17765087400 | 96700 | 96600 | 96700 | 96600 | 577 |
| 368 | 20240315 | 123300 | 17709311400 | 96700 | 96700 | 96800 | 96600 | 345 |
| 369 | 20240315 | 123200 | 17675949300 | 96800 | 96700 | 96800 | 96700 | 483 |
| 370 | 20240315 | 123100 | 17629220600 | 96700 | 96800 | 96900 | 96700 | 671 |
| 371 | 20240315 | 123000 | 17564271600 | 96800 | 96800 | 97000 | 96800 | 400 |
| 372 | 20240315 | 122900 | 17525539200 | 96700 | 96800 | 96800 | 96700 | 75 |
| 373 | 20240315 | 122800 | 17518283500 | 96800 | 96800 | 96900 | 96700 | 421 |
| 374 | 20240315 | 122700 | 17477517200 | 96800 | 96800 | 96800 | 96700 | 275 |
| 375 | 20240315 | 122600 | 17450902100 | 96800 | 96700 | 96800 | 96700 | 57 |
| 376 | 20240315 | 122500 | 17445386800 | 96700 | 96700 | 96900 | 96700 | 473 |
| 377 | 20240315 | 122400 | 17399609000 | 96800 | 96700 | 96800 | 96700 | 244 |
| 378 | 20240315 | 122300 | 17375995000 | 96800 | 96700 | 96800 | 96600 | 353 |
| 379 | 20240315 | 122200 | 17341856700 | 96800 | 96500 | 96800 | 96500 | 257 |
| 380 | 20240315 | 122100 | 17317030500 | 96600 | 96600 | 96600 | 96500 | 274 |
| 381 | 20240315 | 122000 | 17290568200 | 96700 | 96600 | 96700 | 96500 | 526 |
| 382 | 20240315 | 121900 | 17239759400 | 96600 | 96600 | 96700 | 96500 | 436 |
| 383 | 20240315 | 121800 | 17197643000 | 96600 | 96800 | 96800 | 96600 | 597 |
| 384 | 20240315 | 121700 | 17139868600 | 96700 | 96700 | 96800 | 96700 | 470 |
| 385 | 20240315 | 121600 | 17094415400 | 96700 | 96800 | 96900 | 96600 | 554 |
| 386 | 20240315 | 121500 | 17040820600 | 96900 | 96700 | 96900 | 96600 | 425 |
| 387 | 20240315 | 121400 | 16999692600 | 96700 | 96800 | 96800 | 96700 | 467 |
| 388 | 20240315 | 121300 | 16954511300 | 96800 | 96900 | 97000 | 96800 | 346 |
| 389 | 20240315 | 121200 | 16920959500 | 97000 | 96900 | 97000 | 96900 | 207 |
| 390 | 20240315 | 121100 | 16900890500 | 97000 | 96900 | 97200 | 96900 | 549 |
| 391 | 20240315 | 121000 | 16847641900 | 96900 | 96900 | 97000 | 96900 | 79 |
| 392 | 20240315 | 120900 | 16839985000 | 97000 | 96900 | 97100 | 96900 | 824 |
| 393 | 20240315 | 120800 | 16760066200 | 97000 | 96900 | 97000 | 96900 | 272 |
| 394 | 20240315 | 120700 | 16733687800 | 97000 | 97000 | 97000 | 96900 | 85 |
| 395 | 20240315 | 120600 | 16725446500 | 97000 | 96900 | 97000 | 96800 | 996 |
| 396 | 20240315 | 120500 | 16628938800 | 96800 | 96600 | 96900 | 96600 | 278 |
| 397 | 20240315 | 120400 | 16602054600 | 96700 | 96500 | 96700 | 96500 | 225 |
| 398 | 20240315 | 120300 | 16580306600 | 96500 | 96600 | 96700 | 96500 | 505 |
| 399 | 20240315 | 120200 | 16531525500 | 96600 | 96500 | 96700 | 96500 | 278 |
| 400 | 20240315 | 120100 | 16504664800 | 96400 | 96400 | 96500 | 96400 | 365 |
| 401 | 20240315 | 120000 | 16469447400 | 96500 | 96400 | 96600 | 96400 | 602 |
| 402 | 20240315 | 115900 | 16411364300 | 96400 | 96400 | 96500 | 96300 | 262 |
| 403 | 20240315 | 115800 | 16386108200 | 96500 | 96300 | 96600 | 96300 | 446 |
| 404 | 20240315 | 115700 | 16343079200 | 96400 | 96400 | 96800 | 96100 | 799 |
| 405 | 20240315 | 115600 | 16266182300 | 96300 | 96100 | 96300 | 96100 | 237 |
| 406 | 20240315 | 115500 | 16243367000 | 96200 | 96100 | 96300 | 96100 | 367 |
| 407 | 20240315 | 115400 | 16208032200 | 96100 | 96100 | 96400 | 96000 | 242 |
| 408 | 20240315 | 115300 | 16184752800 | 96000 | 96000 | 96100 | 95800 | 584 |
| 409 | 20240315 | 115200 | 16128700700 | 96000 | 95800 | 96000 | 95800 | 983 |
| 410 | 20240315 | 115100 | 16034481400 | 95800 | 95800 | 95900 | 95800 | 715 |
| 411 | 20240315 | 115000 | 15965953100 | 95900 | 95900 | 95900 | 95800 | 1356 |
| 412 | 20240315 | 114900 | 15835931500 | 95900 | 96000 | 96100 | 95900 | 1810 |
| 413 | 20240315 | 114800 | 15662285900 | 96100 | 96000 | 96100 | 96000 | 834 |
| 414 | 20240315 | 114700 | 15582183700 | 96100 | 96000 | 96100 | 96000 | 359 |
| 415 | 20240315 | 114600 | 15547708000 | 96100 | 96100 | 96200 | 96100 | 433 |
| 416 | 20240315 | 114500 | 15506092100 | 96100 | 96100 | 96200 | 96100 | 1553 |
| 417 | 20240315 | 114400 | 15356789500 | 96200 | 96300 | 96400 | 96100 | 512 |
| 418 | 20240315 | 114300 | 15307527700 | 96300 | 96100 | 96400 | 96100 | 869 |
| 419 | 20240315 | 114200 | 15223894500 | 96100 | 96100 | 96200 | 96100 | 91 |
| 420 | 20240315 | 114100 | 15215145500 | 96100 | 96000 | 96200 | 96000 | 2010 |
| 421 | 20240315 | 114000 | 15021984000 | 96000 | 96200 | 96200 | 96000 | 1714 |
| 422 | 20240315 | 113900 | 14857255000 | 96300 | 96500 | 96600 | 96200 | 2288 |
| 423 | 20240315 | 113800 | 14636730100 | 96500 | 96600 | 96600 | 96500 | 3077 |
| 424 | 20240315 | 113700 | 14339756400 | 96600 | 96500 | 96700 | 96500 | 1073 |
| 425 | 20240315 | 113600 | 14236119500 | 96500 | 96600 | 96600 | 96500 | 1308 |
| 426 | 20240315 | 113500 | 14109789600 | 96600 | 96900 | 97000 | 96600 | 4480 |
| 427 | 20240315 | 113400 | 13676287400 | 97000 | 97000 | 97100 | 96900 | 914 |
| 428 | 20240315 | 113300 | 13587612000 | 97000 | 97000 | 97100 | 97000 | 283 |
| 429 | 20240315 | 113200 | 13560156300 | 97000 | 97000 | 97100 | 97000 | 163 |
| 430 | 20240315 | 113100 | 13544334100 | 97000 | 97000 | 97100 | 97000 | 565 |
| 431 | 20240315 | 113000 | 13489486100 | 97000 | 97000 | 97100 | 97000 | 358 |
| 432 | 20240315 | 112900 | 13454752100 | 97100 | 97000 | 97100 | 97000 | 369 |
| 433 | 20240315 | 112800 | 13418928800 | 97000 | 97000 | 97100 | 97000 | 160 |
| 434 | 20240315 | 112700 | 13403396700 | 97100 | 97100 | 97200 | 97000 | 588 |
| 435 | 20240315 | 112600 | 13346288100 | 97100 | 97000 | 97300 | 97000 | 937 |
| 436 | 20240315 | 112500 | 13255269000 | 97000 | 97100 | 97100 | 97000 | 138 |
| 437 | 20240315 | 112400 | 13241873900 | 97000 | 97100 | 97100 | 97000 | 640 |
| 438 | 20240315 | 112300 | 13179752000 | 97000 | 97100 | 97100 | 97000 | 65 |
| 439 | 20240315 | 112200 | 13173441800 | 97000 | 97000 | 97100 | 97000 | 512 |
| 440 | 20240315 | 112100 | 13123753900 | 97100 | 97000 | 97100 | 97000 | 295 |
| 441 | 20240315 | 112000 | 13095113800 | 97000 | 97000 | 97100 | 97000 | 348 |
| 442 | 20240315 | 111900 | 13061334200 | 97100 | 97200 | 97200 | 97000 | 448 |
| 443 | 20240315 | 111800 | 13017852500 | 97100 | 97200 | 97200 | 97100 | 247 |
| 444 | 20240315 | 111700 | 12993852900 | 97100 | 97000 | 97100 | 97000 | 313 |
| 445 | 20240315 | 111600 | 12963465400 | 97000 | 97000 | 97100 | 97000 | 1512 |
| 446 | 20240315 | 111500 | 12816682800 | 97000 | 97000 | 97100 | 97000 | 447 |
| 447 | 20240315 | 111400 | 12773289100 | 97000 | 97000 | 97100 | 97000 | 305 |
| 448 | 20240315 | 111300 | 12743687100 | 97000 | 97000 | 97100 | 97000 | 493 |
| 449 | 20240315 | 111200 | 12695837900 | 97100 | 97000 | 97100 | 97000 | 224 |
| 450 | 20240315 | 111100 | 12674097800 | 97000 | 97000 | 97100 | 97000 | 554 |
| 451 | 20240315 | 111000 | 12620343500 | 97100 | 97000 | 97100 | 97000 | 478 |
| 452 | 20240315 | 110900 | 12573950100 | 97100 | 97000 | 97100 | 97000 | 149 |
| 453 | 20240315 | 110800 | 12559486100 | 97100 | 97000 | 97100 | 97000 | 271 |
| 454 | 20240315 | 110700 | 12533173600 | 97000 | 97000 | 97100 | 97000 | 2385 |
| 455 | 20240315 | 110600 | 12301631600 | 97000 | 97000 | 97100 | 97000 | 387 |
| 456 | 20240315 | 110500 | 12264062300 | 97100 | 97100 | 97100 | 97000 | 145 |
| 457 | 20240315 | 110400 | 12249985200 | 97000 | 97300 | 97300 | 97000 | 663 |
| 458 | 20240315 | 110300 | 12185525900 | 97200 | 97000 | 97300 | 97000 | 1215 |
| 459 | 20240315 | 110200 | 12067529600 | 97000 | 97000 | 97100 | 97000 | 72 |
| 460 | 20240315 | 110100 | 12060539300 | 97100 | 97100 | 97200 | 97000 | 783 |
| 461 | 20240315 | 110000 | 11984504500 | 97200 | 97100 | 97200 | 97100 | 163 |
| 462 | 20240315 | 105900 | 11968664900 | 97200 | 97200 | 97200 | 97100 | 860 |
| 463 | 20240315 | 105800 | 11885083800 | 97200 | 97200 | 97300 | 97200 | 128 |
| 464 | 20240315 | 105700 | 11872636600 | 97300 | 97500 | 97500 | 97200 | 336 |
| 465 | 20240315 | 105600 | 11839931300 | 97400 | 97400 | 97500 | 97400 | 538 |
| 466 | 20240315 | 105500 | 11787495500 | 97400 | 97400 | 97500 | 97400 | 143 |
| 467 | 20240315 | 105400 | 11773555700 | 97500 | 97200 | 97600 | 97200 | 839 |
| 468 | 20240315 | 105300 | 11691807400 | 97300 | 97200 | 97300 | 97200 | 227 |
| 469 | 20240315 | 105200 | 11669724700 | 97200 | 97200 | 97300 | 97200 | 322 |
| 470 | 20240315 | 105100 | 11638399900 | 97200 | 97300 | 97300 | 97200 | 278 |
| 471 | 20240315 | 105000 | 11611360300 | 97300 | 97400 | 97400 | 97300 | 291 |
| 472 | 20240315 | 104900 | 11583026000 | 97400 | 97200 | 97700 | 97200 | 1768 |
| 473 | 20240315 | 104800 | 11410842700 | 97300 | 97200 | 97300 | 97200 | 203 |
| 474 | 20240315 | 104700 | 11391101900 | 97200 | 97200 | 97300 | 97200 | 625 |
| 475 | 20240315 | 104600 | 11330304300 | 97200 | 97300 | 97400 | 97200 | 128 |
| 476 | 20240315 | 104500 | 11317852800 | 97400 | 97200 | 97400 | 97100 | 380 |
| 477 | 20240315 | 104400 | 11280907100 | 97200 | 97200 | 97200 | 97100 | 453 |
| 478 | 20240315 | 104300 | 11236886700 | 97200 | 97200 | 97300 | 97100 | 200 |
| 479 | 20240315 | 104200 | 11217450200 | 97200 | 97200 | 97300 | 97100 | 516 |
| 480 | 20240315 | 104100 | 11167287900 | 97300 | 97300 | 97400 | 97200 | 355 |
| 481 | 20240315 | 104000 | 11132748500 | 97400 | 97500 | 97500 | 97300 | 803 |
| 482 | 20240315 | 103900 | 11054541600 | 97400 | 97500 | 97600 | 97400 | 115 |
| 483 | 20240315 | 103800 | 11043326200 | 97400 | 97300 | 97400 | 97200 | 317 |
| 484 | 20240315 | 103700 | 11012478000 | 97200 | 97100 | 97200 | 97100 | 387 |
| 485 | 20240315 | 103600 | 10974866400 | 97200 | 97200 | 97200 | 97100 | 206 |
| 486 | 20240315 | 103500 | 10954849300 | 97100 | 97200 | 97200 | 97000 | 693 |
| 487 | 20240315 | 103400 | 10887533700 | 97200 | 97000 | 97200 | 97000 | 525 |
| 488 | 20240315 | 103300 | 10836544600 | 97000 | 97100 | 97100 | 97000 | 542 |
| 489 | 20240315 | 103200 | 10783923900 | 97100 | 97100 | 97100 | 97000 | 30 |
| 490 | 20240315 | 103100 | 10781011100 | 97000 | 97100 | 97100 | 97000 | 524 |
| 491 | 20240315 | 103000 | 10730146100 | 97000 | 97100 | 97100 | 97000 | 256 |
| 492 | 20240315 | 102900 | 10705296900 | 97100 | 97000 | 97100 | 97000 | 97 |
| 493 | 20240315 | 102800 | 10695880600 | 97000 | 97200 | 97200 | 97000 | 401 |
| 494 | 20240315 | 102700 | 10656950400 | 97000 | 97200 | 97300 | 97000 | 1115 |
| 495 | 20240315 | 102600 | 10548669100 | 97200 | 97200 | 97200 | 96900 | 2064 |
| 496 | 20240315 | 102500 | 10348274000 | 97200 | 97200 | 97300 | 97200 | 225 |
| 497 | 20240315 | 102400 | 10326394800 | 97300 | 97200 | 97300 | 97200 | 478 |
| 498 | 20240315 | 102300 | 10279899500 | 97300 | 97400 | 97500 | 97200 | 466 |
| 499 | 20240315 | 102200 | 10234521100 | 97500 | 97600 | 97700 | 97400 | 2340 |
| 500 | 20240315 | 102100 | 10006299200 | 97700 | 97600 | 97700 | 97600 | 358 |
| 501 | 20240315 | 102000 | 9971329300 | 97700 | 97600 | 97700 | 97600 | 231 |
| 502 | 20240315 | 101900 | 9948765600 | 97700 | 97600 | 97700 | 97500 | 844 |
| 503 | 20240315 | 101800 | 9866401200 | 97600 | 97500 | 97600 | 97500 | 133 |
| 504 | 20240315 | 101700 | 9853428500 | 97600 | 97500 | 97600 | 97500 | 590 |
| 505 | 20240315 | 101600 | 9795860200 | 97600 | 97500 | 97600 | 97500 | 188 |
| 506 | 20240315 | 101500 | 9777516400 | 97600 | 97500 | 97600 | 97500 | 124 |
| 507 | 20240315 | 101400 | 9765416500 | 97500 | 97500 | 97700 | 97500 | 468 |
| 508 | 20240315 | 101300 | 9719728100 | 97600 | 97500 | 97600 | 97500 | 374 |
| 509 | 20240315 | 101200 | 9683238400 | 97600 | 97500 | 97600 | 97500 | 360 |
| 510 | 20240315 | 101100 | 9648109000 | 97500 | 97600 | 97700 | 97500 | 306 |
| 511 | 20240315 | 101000 | 9618240700 | 97500 | 97600 | 97600 | 97500 | 907 |
| 512 | 20240315 | 100900 | 9529731300 | 97500 | 97500 | 97600 | 97500 | 160 |
| 513 | 20240315 | 100800 | 9514118900 | 97500 | 97500 | 97600 | 97500 | 182 |
| 514 | 20240315 | 100700 | 9496363600 | 97500 | 97600 | 97600 | 97500 | 544 |
| 515 | 20240315 | 100600 | 9443277700 | 97500 | 97600 | 97600 | 97500 | 226 |
| 516 | 20240315 | 100500 | 9421224300 | 97600 | 97500 | 97600 | 97400 | 625 |
| 517 | 20240315 | 100400 | 9360289600 | 97500 | 97500 | 97600 | 97500 | 259 |
| 518 | 20240315 | 100300 | 9335021000 | 97600 | 97400 | 97600 | 97400 | 1314 |
| 519 | 20240315 | 100200 | 9206912000 | 97500 | 97500 | 97600 | 97400 | 482 |
| 520 | 20240315 | 100100 | 9159919300 | 97600 | 97500 | 97600 | 97400 | 133 |
| 521 | 20240315 | 100000 | 9146941800 | 97500 | 97500 | 97600 | 97400 | 279 |
| 522 | 20240315 | 095900 | 9119736300 | 97500 | 97400 | 97500 | 97300 | 218 |
| 523 | 20240315 | 095800 | 9098503900 | 97400 | 97200 | 97400 | 97200 | 1085 |
| 524 | 20240315 | 095700 | 8992945000 | 97300 | 97200 | 97300 | 97200 | 246 |
| 525 | 20240315 | 095600 | 8969013200 | 97300 | 97400 | 97400 | 97200 | 633 |
| 526 | 20240315 | 095500 | 8907375900 | 97400 | 97500 | 97600 | 97400 | 516 |
| 527 | 20240315 | 095400 | 8857065500 | 97500 | 97600 | 97600 | 97500 | 228 |
| 528 | 20240315 | 095300 | 8834820800 | 97500 | 97400 | 97600 | 97400 | 516 |
| 529 | 20240315 | 095200 | 8784491800 | 97400 | 97400 | 97500 | 97400 | 124 |
| 530 | 20240315 | 095100 | 8772408600 | 97400 | 97200 | 97400 | 97100 | 94 |
| 531 | 20240315 | 095000 | 8763272900 | 97200 | 97100 | 97200 | 97000 | 735 |
| 532 | 20240315 | 094900 | 8691898200 | 97100 | 97100 | 97200 | 97000 | 1370 |
| 533 | 20240315 | 094800 | 8558856500 | 97200 | 97400 | 97400 | 97100 | 1313 |
| 534 | 20240315 | 094700 | 8431174500 | 97400 | 97400 | 97500 | 97400 | 127 |
| 535 | 20240315 | 094600 | 8418793500 | 97500 | 97400 | 97500 | 97400 | 519 |
| 536 | 20240315 | 094500 | 8368219700 | 97400 | 97600 | 97600 | 97400 | 946 |
| 537 | 20240315 | 094400 | 8276010400 | 97500 | 97500 | 97900 | 97500 | 3006 |
| 538 | 20240315 | 094300 | 7982392900 | 97500 | 97500 | 97600 | 97500 | 285 |
| 539 | 20240315 | 094200 | 7954587700 | 97600 | 97600 | 97700 | 97500 | 451 |
| 540 | 20240315 | 094100 | 7910551400 | 97700 | 97500 | 97800 | 97500 | 2535 |
| 541 | 20240315 | 094000 | 7662973800 | 97600 | 97700 | 97800 | 97500 | 327 |
| 542 | 20240315 | 093900 | 7631047300 | 97700 | 97700 | 97800 | 97600 | 851 |
| 543 | 20240315 | 093800 | 7547878500 | 97700 | 97700 | 97800 | 97500 | 643 |
| 544 | 20240315 | 093700 | 7485075200 | 97700 | 97500 | 97800 | 97500 | 1582 |
| 545 | 20240315 | 093600 | 7330579800 | 97600 | 97400 | 97600 | 97400 | 331 |
| 546 | 20240315 | 093500 | 7298312200 | 97500 | 97300 | 97500 | 97300 | 625 |
| 547 | 20240315 | 093400 | 7237383600 | 97300 | 96700 | 97500 | 96700 | 1702 |
| 548 | 20240315 | 093300 | 7072321200 | 96800 | 96900 | 97000 | 96700 | 1044 |
| 549 | 20240315 | 093200 | 6971206000 | 96900 | 96900 | 97000 | 96900 | 589 |
| 550 | 20240315 | 093100 | 6914109700 | 96900 | 96900 | 97000 | 96900 | 89 |
| 551 | 20240315 | 093000 | 6905483700 | 96900 | 97100 | 97200 | 96900 | 1562 |
| 552 | 20240315 | 092900 | 6753922700 | 97200 | 97400 | 97400 | 97100 | 401 |
| 553 | 20240315 | 092800 | 6714939000 | 97400 | 97000 | 97400 | 96900 | 1642 |
| 554 | 20240315 | 092700 | 6555588500 | 97100 | 96700 | 97200 | 96700 | 869 |
| 555 | 20240315 | 092600 | 6471275000 | 96700 | 96500 | 96700 | 96400 | 740 |
| 556 | 20240315 | 092500 | 6399810000 | 96500 | 96500 | 96600 | 96300 | 1195 |
| 557 | 20240315 | 092400 | 6284551500 | 96400 | 96400 | 96500 | 96200 | 895 |
| 558 | 20240315 | 092300 | 6198293200 | 96200 | 96100 | 96400 | 96100 | 1565 |
| 559 | 20240315 | 092200 | 6047704000 | 96100 | 96100 | 96200 | 96100 | 1683 |
| 560 | 20240315 | 092100 | 5885856200 | 96100 | 96200 | 96400 | 96100 | 2360 |
| 561 | 20240315 | 092000 | 5658713900 | 96300 | 96500 | 96500 | 96200 | 1345 |
| 562 | 20240315 | 091900 | 5529022200 | 96600 | 96200 | 96800 | 96200 | 1530 |
| 563 | 20240315 | 091800 | 5381475200 | 96100 | 96900 | 97000 | 96100 | 5400 |
| 564 | 20240315 | 091700 | 4859350400 | 96900 | 97200 | 97300 | 96800 | 2139 |
| 565 | 20240315 | 091600 | 4651738900 | 97200 | 97500 | 97500 | 97200 | 1505 |
| 566 | 20240315 | 091500 | 4505234000 | 97400 | 97600 | 97700 | 97200 | 1819 |
| 567 | 20240315 | 091400 | 4327920700 | 97700 | 97500 | 97900 | 97300 | 4732 |
| 568 | 20240315 | 091300 | 3866005500 | 97500 | 97300 | 97700 | 97100 | 7254 |
| 569 | 20240315 | 091200 | 3159890000 | 93400 | 93400 | 93400 | 93400 | 0 |
| 570 | 20240315 | 091100 | 3159890000 | 93400 | 93400 | 93400 | 93400 | 0 |
| 571 | 20240315 | 091000 | 3159890000 | 93400 | 98100 | 98300 | 93400 | 7115 |
| 572 | 20240315 | 090900 | 2465033400 | 98200 | 98400 | 98500 | 98100 | 3023 |
| 573 | 20240315 | 090800 | 2167841400 | 98500 | 98400 | 98500 | 98400 | 485 |
| 574 | 20240315 | 090700 | 2120089700 | 98400 | 98500 | 98600 | 98400 | 1518 |
| 575 | 20240315 | 090600 | 1970588100 | 98600 | 98900 | 99000 | 98500 | 1912 |
| 576 | 20240315 | 090500 | 1781628800 | 98900 | 98900 | 98900 | 98800 | 1493 |
| 577 | 20240315 | 090400 | 1634005500 | 98800 | 98900 | 98900 | 98800 | 876 |
| 578 | 20240315 | 090300 | 1547408600 | 98900 | 99000 | 99500 | 98900 | 3342 |
| 579 | 20240315 | 090200 | 1216334200 | 98900 | 98700 | 99000 | 98700 | 1388 |
| 580 | 20240315 | 090100 | 1079182300 | 98600 | 98600 | 99100 | 98500 | 1447 |
| 581 | 20240315 | 090000 | 936389700 | 98600 | 98400 | 99100 | 98300 | 9485 |