34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 3 | 20240315 | 185100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 4 | 20240315 | 185000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 5 | 20240315 | 184900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 6 | 20240315 | 184800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 7 | 20240315 | 184700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 8 | 20240315 | 184600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 9 | 20240315 | 184500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 10 | 20240315 | 184400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 11 | 20240315 | 184300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 12 | 20240315 | 184200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 13 | 20240315 | 184100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 14 | 20240315 | 184000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 15 | 20240315 | 183900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 16 | 20240315 | 183800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 17 | 20240315 | 183700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 18 | 20240315 | 183600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 19 | 20240315 | 183500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 20 | 20240315 | 183400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 21 | 20240315 | 183300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 22 | 20240315 | 183200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 23 | 20240315 | 183100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 24 | 20240315 | 183000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 25 | 20240315 | 182900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 26 | 20240315 | 182800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 27 | 20240315 | 182700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 28 | 20240315 | 182600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 29 | 20240315 | 182500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 30 | 20240315 | 182400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 31 | 20240315 | 182300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 32 | 20240315 | 182200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 33 | 20240315 | 182100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 34 | 20240315 | 182000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 35 | 20240315 | 181900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 36 | 20240315 | 181800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 37 | 20240315 | 181700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 38 | 20240315 | 181600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 39 | 20240315 | 181500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 40 | 20240315 | 181400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 41 | 20240315 | 181300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 42 | 20240315 | 181200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 43 | 20240315 | 181100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 44 | 20240315 | 181000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 45 | 20240315 | 180900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 46 | 20240315 | 180800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 47 | 20240315 | 180700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 48 | 20240315 | 180600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 49 | 20240315 | 180500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 50 | 20240315 | 180400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 51 | 20240315 | 180300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 52 | 20240315 | 180200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 53 | 20240315 | 180100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 54 | 20240315 | 180000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 55 | 20240315 | 175900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 56 | 20240315 | 175800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 57 | 20240315 | 175700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 58 | 20240315 | 175600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 59 | 20240315 | 175500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 60 | 20240315 | 175400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 61 | 20240315 | 175300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 62 | 20240315 | 175200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 63 | 20240315 | 175100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 64 | 20240315 | 175000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 65 | 20240315 | 174900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 66 | 20240315 | 174800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 67 | 20240315 | 174700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 68 | 20240315 | 174600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 69 | 20240315 | 174500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 70 | 20240315 | 174400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 71 | 20240315 | 174300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 72 | 20240315 | 174200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 73 | 20240315 | 174100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 74 | 20240315 | 174000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 75 | 20240315 | 173900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 76 | 20240315 | 173800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 77 | 20240315 | 173700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 78 | 20240315 | 173600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 79 | 20240315 | 173500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 80 | 20240315 | 173400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 81 | 20240315 | 173300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 82 | 20240315 | 173200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 83 | 20240315 | 173100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 84 | 20240315 | 173000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 85 | 20240315 | 172900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 86 | 20240315 | 172800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 87 | 20240315 | 172700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 88 | 20240315 | 172600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 89 | 20240315 | 172500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 90 | 20240315 | 172400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 91 | 20240315 | 172300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 92 | 20240315 | 172200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 93 | 20240315 | 172100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 94 | 20240315 | 172000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 95 | 20240315 | 171900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 96 | 20240315 | 171800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 97 | 20240315 | 171700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 98 | 20240315 | 171600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 99 | 20240315 | 171500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 100 | 20240315 | 171400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 101 | 20240315 | 171300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 102 | 20240315 | 171200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 103 | 20240315 | 171100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 104 | 20240315 | 171000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 105 | 20240315 | 170900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 106 | 20240315 | 170800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 107 | 20240315 | 170700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 108 | 20240315 | 170600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 109 | 20240315 | 170500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 110 | 20240315 | 170400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 111 | 20240315 | 170300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 112 | 20240315 | 170200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 113 | 20240315 | 170100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 114 | 20240315 | 170000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 115 | 20240315 | 165900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 116 | 20240315 | 165800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 117 | 20240315 | 165700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 118 | 20240315 | 165600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 119 | 20240315 | 165500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 120 | 20240315 | 165400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 121 | 20240315 | 165300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 122 | 20240315 | 165200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 123 | 20240315 | 165100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 124 | 20240315 | 165000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 125 | 20240315 | 164900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 126 | 20240315 | 164800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 127 | 20240315 | 164700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 128 | 20240315 | 164600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 129 | 20240315 | 164500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 130 | 20240315 | 164400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 131 | 20240315 | 164300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 132 | 20240315 | 164200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 133 | 20240315 | 164100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 134 | 20240315 | 164000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 135 | 20240315 | 163900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 136 | 20240315 | 163800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 137 | 20240315 | 163700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 138 | 20240315 | 163600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 139 | 20240315 | 163500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 140 | 20240315 | 163400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 141 | 20240315 | 163300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 142 | 20240315 | 163200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 143 | 20240315 | 163100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 144 | 20240315 | 163000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 145 | 20240315 | 162900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 146 | 20240315 | 162800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 147 | 20240315 | 162700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 148 | 20240315 | 162600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 149 | 20240315 | 162500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 150 | 20240315 | 162400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 151 | 20240315 | 162300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 152 | 20240315 | 162200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 153 | 20240315 | 162100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 154 | 20240315 | 162000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 155 | 20240315 | 161900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 156 | 20240315 | 161800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 157 | 20240315 | 161700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 158 | 20240315 | 161600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 159 | 20240315 | 161500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 160 | 20240315 | 161400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 161 | 20240315 | 161300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 162 | 20240315 | 161200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 163 | 20240315 | 161100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 164 | 20240315 | 161000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 165 | 20240315 | 160900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 166 | 20240315 | 160800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 167 | 20240315 | 160700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 168 | 20240315 | 160600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20240315 | 160500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20240315 | 160400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20240315 | 160300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20240315 | 160200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20240315 | 160100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20240315 | 160000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20240315 | 155900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20240315 | 155800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20240315 | 155700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20240315 | 155600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 179 | 20240315 | 155500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 180 | 20240315 | 155400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 181 | 20240315 | 155300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 182 | 20240315 | 155200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 183 | 20240315 | 155100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 184 | 20240315 | 155000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 185 | 20240315 | 154900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 186 | 20240315 | 154800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 187 | 20240315 | 154700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 188 | 20240315 | 154600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 189 | 20240315 | 154500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 190 | 20240315 | 154400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 191 | 20240315 | 154300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 192 | 20240315 | 154200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 193 | 20240315 | 154100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 194 | 20240315 | 154000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 195 | 20240315 | 153900 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 196 | 20240315 | 153800 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 197 | 20240315 | 153700 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 198 | 20240315 | 153600 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 199 | 20240315 | 153500 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 200 | 20240315 | 153400 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 201 | 20240315 | 153300 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 202 | 20240315 | 153200 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 203 | 20240315 | 153100 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 0 |
| 204 | 20240315 | 153000 | 16687553200 | 139700 | 139700 | 139700 | 139700 | 36210 |
| 205 | 20240315 | 152900 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 206 | 20240315 | 152800 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 207 | 20240315 | 152700 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 208 | 20240315 | 152600 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 209 | 20240315 | 152500 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 210 | 20240315 | 152400 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 211 | 20240315 | 152300 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 212 | 20240315 | 152200 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 213 | 20240315 | 152100 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 214 | 20240315 | 152000 | 11629016200 | 140300 | 140300 | 140300 | 140300 | 0 |
| 215 | 20240315 | 151900 | 11629016200 | 140300 | 140200 | 140300 | 139600 | 531 |
| 216 | 20240315 | 151800 | 11554641000 | 140200 | 139900 | 140200 | 139800 | 292 |
| 217 | 20240315 | 151700 | 11513755400 | 139900 | 139700 | 139900 | 139700 | 388 |
| 218 | 20240315 | 151600 | 11459513900 | 139700 | 139800 | 139800 | 139600 | 279 |
| 219 | 20240315 | 151500 | 11420535000 | 139800 | 139400 | 139800 | 139400 | 199 |
| 220 | 20240315 | 151400 | 11392739500 | 139400 | 139500 | 139500 | 139400 | 407 |
| 221 | 20240315 | 151300 | 11335970000 | 139500 | 139800 | 139900 | 139500 | 822 |
| 222 | 20240315 | 151200 | 11221132200 | 139800 | 139700 | 139900 | 139600 | 472 |
| 223 | 20240315 | 151100 | 11155192300 | 139600 | 139700 | 139700 | 139600 | 161 |
| 224 | 20240315 | 151000 | 11132709600 | 139700 | 139700 | 139800 | 139600 | 719 |
| 225 | 20240315 | 150900 | 11032269300 | 139700 | 140000 | 140200 | 139700 | 877 |
| 226 | 20240315 | 150800 | 10909571500 | 139900 | 139900 | 140000 | 139800 | 696 |
| 227 | 20240315 | 150700 | 10812213300 | 140000 | 140000 | 140000 | 139900 | 272 |
| 228 | 20240315 | 150600 | 10774151500 | 139900 | 139700 | 140000 | 139700 | 421 |
| 229 | 20240315 | 150500 | 10715260700 | 139800 | 139800 | 139900 | 139700 | 387 |
| 230 | 20240315 | 150400 | 10661157000 | 139800 | 139800 | 139900 | 139800 | 349 |
| 231 | 20240315 | 150300 | 10612360900 | 139900 | 139800 | 139900 | 139800 | 213 |
| 232 | 20240315 | 150200 | 10582578300 | 139800 | 139800 | 139900 | 139800 | 313 |
| 233 | 20240315 | 150100 | 10538820000 | 139800 | 140000 | 140100 | 139800 | 414 |
| 234 | 20240315 | 150000 | 10480904100 | 140100 | 140200 | 140300 | 140100 | 468 |
| 235 | 20240315 | 145900 | 10415294600 | 140200 | 140200 | 140200 | 140100 | 300 |
| 236 | 20240315 | 145800 | 10373244600 | 140100 | 140100 | 140200 | 140000 | 338 |
| 237 | 20240315 | 145700 | 10325908200 | 140000 | 140000 | 140100 | 140000 | 414 |
| 238 | 20240315 | 145600 | 10267928600 | 140000 | 140000 | 140100 | 139900 | 278 |
| 239 | 20240315 | 145500 | 10229012100 | 140000 | 139800 | 140200 | 139800 | 384 |
| 240 | 20240315 | 145400 | 10175279700 | 139800 | 139800 | 139900 | 139800 | 265 |
| 241 | 20240315 | 145300 | 10138223800 | 139900 | 140000 | 140000 | 139800 | 602 |
| 242 | 20240315 | 145200 | 10054013800 | 139900 | 139700 | 140000 | 139700 | 336 |
| 243 | 20240315 | 145100 | 10007049600 | 139800 | 139700 | 139800 | 139700 | 283 |
| 244 | 20240315 | 145000 | 9967505700 | 139800 | 139900 | 139900 | 139700 | 310 |
| 245 | 20240315 | 144900 | 9924162700 | 139800 | 139800 | 140000 | 139800 | 289 |
| 246 | 20240315 | 144800 | 9883737400 | 139800 | 139800 | 140000 | 139800 | 237 |
| 247 | 20240315 | 144700 | 9850575000 | 139800 | 139800 | 139900 | 139700 | 243 |
| 248 | 20240315 | 144600 | 9816608600 | 139800 | 139600 | 139900 | 139600 | 310 |
| 249 | 20240315 | 144500 | 9773277200 | 139600 | 139700 | 140000 | 139600 | 310 |
| 250 | 20240315 | 144400 | 9729949300 | 139700 | 139800 | 140000 | 139700 | 314 |
| 251 | 20240315 | 144300 | 9686048500 | 139800 | 140400 | 140400 | 139800 | 884 |
| 252 | 20240315 | 144200 | 9562188100 | 140300 | 140200 | 140500 | 140200 | 279 |
| 253 | 20240315 | 144100 | 9523041600 | 140500 | 140400 | 140600 | 140100 | 186 |
| 254 | 20240315 | 144000 | 9496950600 | 140500 | 140600 | 140600 | 140200 | 491 |
| 255 | 20240315 | 143900 | 9427977700 | 140600 | 140500 | 140700 | 140300 | 299 |
| 256 | 20240315 | 143800 | 9385964000 | 140400 | 140600 | 140600 | 140400 | 211 |
| 257 | 20240315 | 143700 | 9356307700 | 140600 | 140500 | 140600 | 140400 | 135 |
| 258 | 20240315 | 143600 | 9337336200 | 140600 | 140600 | 140700 | 140500 | 241 |
| 259 | 20240315 | 143500 | 9303453400 | 140600 | 140700 | 140700 | 140500 | 355 |
| 260 | 20240315 | 143400 | 9253538400 | 140700 | 140700 | 140700 | 140600 | 216 |
| 261 | 20240315 | 143300 | 9223154800 | 140700 | 140700 | 140900 | 140600 | 673 |
| 262 | 20240315 | 143200 | 9128388200 | 140700 | 140600 | 140800 | 140600 | 165 |
| 263 | 20240315 | 143100 | 9105176600 | 140600 | 140500 | 140800 | 140400 | 216 |
| 264 | 20240315 | 143000 | 9074808900 | 140600 | 140700 | 140900 | 140600 | 207 |
| 265 | 20240315 | 142900 | 9045684300 | 140800 | 140600 | 140900 | 140600 | 263 |
| 266 | 20240315 | 142800 | 9008664400 | 140700 | 140700 | 140800 | 140600 | 348 |
| 267 | 20240315 | 142700 | 8959707400 | 140800 | 140700 | 140800 | 140600 | 167 |
| 268 | 20240315 | 142600 | 8936209700 | 140800 | 140700 | 140900 | 140700 | 220 |
| 269 | 20240315 | 142500 | 8905241200 | 140700 | 140600 | 140800 | 140600 | 272 |
| 270 | 20240315 | 142400 | 8866966000 | 140800 | 140600 | 140800 | 140500 | 200 |
| 271 | 20240315 | 142300 | 8838833900 | 140600 | 140600 | 140700 | 140600 | 225 |
| 272 | 20240315 | 142200 | 8807179200 | 140700 | 140500 | 140700 | 140500 | 150 |
| 273 | 20240315 | 142100 | 8786090100 | 140500 | 140600 | 140600 | 140400 | 74 |
| 274 | 20240315 | 142000 | 8775689600 | 140500 | 140600 | 140600 | 140400 | 273 |
| 275 | 20240315 | 141900 | 8737326700 | 140600 | 140400 | 140600 | 140400 | 108 |
| 276 | 20240315 | 141800 | 8722148000 | 140600 | 140700 | 140700 | 140400 | 298 |
| 277 | 20240315 | 141700 | 8680244000 | 140700 | 140600 | 140700 | 140500 | 150 |
| 278 | 20240315 | 141600 | 8659144200 | 140600 | 140500 | 140600 | 140500 | 160 |
| 279 | 20240315 | 141500 | 8636652300 | 140600 | 140600 | 140600 | 140500 | 252 |
| 280 | 20240315 | 141400 | 8601226100 | 140600 | 140400 | 140600 | 140400 | 209 |
| 281 | 20240315 | 141300 | 8571863100 | 140500 | 140300 | 140500 | 140300 | 131 |
| 282 | 20240315 | 141200 | 8553468700 | 140100 | 140500 | 140500 | 140100 | 203 |
| 283 | 20240315 | 141100 | 8524970000 | 140400 | 140400 | 140500 | 140400 | 132 |
| 284 | 20240315 | 141000 | 8506426800 | 140500 | 140300 | 140500 | 140300 | 130 |
| 285 | 20240315 | 140900 | 8488170800 | 140400 | 140400 | 140400 | 140300 | 91 |
| 286 | 20240315 | 140800 | 8475396700 | 140500 | 140300 | 140500 | 140300 | 346 |
| 287 | 20240315 | 140700 | 8426819600 | 140400 | 140400 | 140500 | 140200 | 378 |
| 288 | 20240315 | 140600 | 8373761500 | 140300 | 140300 | 140300 | 140200 | 73 |
| 289 | 20240315 | 140500 | 8363520900 | 140200 | 139800 | 140200 | 139800 | 149 |
| 290 | 20240315 | 140400 | 8342643200 | 139800 | 140400 | 140500 | 139800 | 767 |
| 291 | 20240315 | 140300 | 8235190000 | 140400 | 140600 | 140600 | 140400 | 148 |
| 292 | 20240315 | 140200 | 8214398900 | 140500 | 140600 | 140600 | 140400 | 61 |
| 293 | 20240315 | 140100 | 8205827700 | 140400 | 140500 | 140600 | 140400 | 207 |
| 294 | 20240315 | 140000 | 8176745200 | 140600 | 140500 | 140600 | 140400 | 72 |
| 295 | 20240315 | 135900 | 8166630200 | 140500 | 140400 | 140500 | 140300 | 278 |
| 296 | 20240315 | 135800 | 8127594700 | 140500 | 140400 | 140500 | 140300 | 103 |
| 297 | 20240315 | 135700 | 8113128200 | 140300 | 140300 | 140500 | 140200 | 89 |
| 298 | 20240315 | 135600 | 8100640200 | 140500 | 140300 | 140500 | 140300 | 155 |
| 299 | 20240315 | 135500 | 8078878700 | 140400 | 140500 | 140500 | 140300 | 149 |
| 300 | 20240315 | 135400 | 8057959300 | 140500 | 140400 | 140500 | 140300 | 95 |
| 301 | 20240315 | 135300 | 8044622100 | 140300 | 140100 | 140500 | 140100 | 148 |
| 302 | 20240315 | 135200 | 8023850700 | 140200 | 140300 | 140300 | 140100 | 127 |
| 303 | 20240315 | 135100 | 8006045900 | 140300 | 140300 | 140400 | 140200 | 390 |
| 304 | 20240315 | 135000 | 7951355500 | 140500 | 140300 | 140500 | 140300 | 297 |
| 305 | 20240315 | 134900 | 7909667800 | 140400 | 140500 | 140600 | 140300 | 222 |
| 306 | 20240315 | 134800 | 7878487100 | 140500 | 140400 | 140500 | 140300 | 161 |
| 307 | 20240315 | 134700 | 7855895300 | 140400 | 140400 | 140500 | 140300 | 99 |
| 308 | 20240315 | 134600 | 7841990200 | 140300 | 140400 | 140600 | 140300 | 167 |
| 309 | 20240315 | 134500 | 7818543600 | 140600 | 140200 | 140600 | 140200 | 143 |
| 310 | 20240315 | 134400 | 7798459300 | 140300 | 140300 | 140600 | 140200 | 165 |
| 311 | 20240315 | 134300 | 7775288900 | 140400 | 140300 | 140400 | 140200 | 53 |
| 312 | 20240315 | 134200 | 7767854700 | 140200 | 140500 | 140600 | 140200 | 452 |
| 313 | 20240315 | 134100 | 7704425900 | 140500 | 140500 | 140600 | 140400 | 142 |
| 314 | 20240315 | 134000 | 7684475200 | 140500 | 140500 | 140500 | 140400 | 47 |
| 315 | 20240315 | 133900 | 7677873200 | 140500 | 140500 | 140600 | 140500 | 114 |
| 316 | 20240315 | 133800 | 7661854900 | 140500 | 140500 | 140600 | 140400 | 173 |
| 317 | 20240315 | 133700 | 7637538100 | 140500 | 140500 | 140600 | 140400 | 50 |
| 318 | 20240315 | 133600 | 7630514300 | 140500 | 140500 | 140600 | 140500 | 199 |
| 319 | 20240315 | 133500 | 7602544600 | 140500 | 140400 | 140600 | 140400 | 45 |
| 320 | 20240315 | 133400 | 7596220400 | 140400 | 140500 | 140700 | 140400 | 106 |
| 321 | 20240315 | 133300 | 7581321900 | 140700 | 140600 | 140700 | 140500 | 114 |
| 322 | 20240315 | 133200 | 7565293900 | 140500 | 140600 | 140700 | 140500 | 113 |
| 323 | 20240315 | 133100 | 7549407100 | 140500 | 140500 | 140700 | 140500 | 60 |
| 324 | 20240315 | 133000 | 7540972500 | 140500 | 140500 | 140600 | 140500 | 118 |
| 325 | 20240315 | 132900 | 7524383400 | 140600 | 140600 | 140800 | 140500 | 190 |
| 326 | 20240315 | 132800 | 7497656700 | 140700 | 140700 | 140700 | 140600 | 36 |
| 327 | 20240315 | 132700 | 7492592600 | 140600 | 140600 | 140700 | 140600 | 156 |
| 328 | 20240315 | 132600 | 7470652600 | 140700 | 140600 | 140700 | 140600 | 74 |
| 329 | 20240315 | 132500 | 7460244500 | 140600 | 140600 | 140700 | 140500 | 68 |
| 330 | 20240315 | 132400 | 7450685100 | 140700 | 140600 | 140700 | 140500 | 135 |
| 331 | 20240315 | 132300 | 7431700600 | 140600 | 140600 | 140800 | 140500 | 392 |
| 332 | 20240315 | 132200 | 7376589500 | 140700 | 140700 | 140700 | 140600 | 27 |
| 333 | 20240315 | 132100 | 7372791500 | 140700 | 140800 | 140900 | 140700 | 288 |
| 334 | 20240315 | 132000 | 7332221200 | 140900 | 140800 | 140900 | 140500 | 250 |
| 335 | 20240315 | 131900 | 7297050700 | 140800 | 140900 | 140900 | 140600 | 111 |
| 336 | 20240315 | 131800 | 7281428800 | 140600 | 140700 | 140900 | 140600 | 145 |
| 337 | 20240315 | 131700 | 7261016000 | 140600 | 140600 | 140700 | 140600 | 33 |
| 338 | 20240315 | 131600 | 7256374000 | 140700 | 140700 | 140900 | 140700 | 110 |
| 339 | 20240315 | 131500 | 7240887000 | 140700 | 140700 | 140800 | 140600 | 163 |
| 340 | 20240315 | 131400 | 7217949600 | 140700 | 140700 | 140800 | 140600 | 221 |
| 341 | 20240315 | 131300 | 7186854400 | 140900 | 140900 | 141000 | 140700 | 246 |
| 342 | 20240315 | 131200 | 7152198500 | 140900 | 140800 | 140900 | 140700 | 62 |
| 343 | 20240315 | 131100 | 7143467200 | 140900 | 141000 | 141100 | 140800 | 178 |
| 344 | 20240315 | 131000 | 7118377900 | 140800 | 141100 | 141100 | 140800 | 179 |
| 345 | 20240315 | 130900 | 7093147500 | 141000 | 141000 | 141100 | 140900 | 113 |
| 346 | 20240315 | 130800 | 7077207200 | 140900 | 140900 | 141000 | 140900 | 48 |
| 347 | 20240315 | 130700 | 7070442200 | 140900 | 140900 | 141000 | 140800 | 114 |
| 348 | 20240315 | 130600 | 7054379100 | 141000 | 141000 | 141000 | 140800 | 100 |
| 349 | 20240315 | 130500 | 7040285200 | 141000 | 140900 | 141000 | 140900 | 30 |
| 350 | 20240315 | 130400 | 7036056300 | 140800 | 141200 | 141200 | 140800 | 235 |
| 351 | 20240315 | 130300 | 7002915000 | 141100 | 141000 | 141100 | 140900 | 127 |
| 352 | 20240315 | 130200 | 6984998900 | 141000 | 141000 | 141000 | 140900 | 19 |
| 353 | 20240315 | 130100 | 6982320500 | 141000 | 141000 | 141000 | 140900 | 114 |
| 354 | 20240315 | 130000 | 6966250100 | 141000 | 141000 | 141000 | 140900 | 132 |
| 355 | 20240315 | 125900 | 6947640300 | 140900 | 141000 | 141000 | 140800 | 110 |
| 356 | 20240315 | 125800 | 6932146700 | 140900 | 140900 | 140900 | 140800 | 79 |
| 357 | 20240315 | 125700 | 6921016500 | 140900 | 140900 | 141000 | 140800 | 557 |
| 358 | 20240315 | 125600 | 6842498900 | 140800 | 140700 | 140900 | 140700 | 73 |
| 359 | 20240315 | 125500 | 6832220400 | 140800 | 140600 | 140800 | 140600 | 163 |
| 360 | 20240315 | 125400 | 6809276000 | 140700 | 140600 | 140800 | 140600 | 88 |
| 361 | 20240315 | 125300 | 6796894300 | 140800 | 140600 | 140800 | 140600 | 179 |
| 362 | 20240315 | 125200 | 6771715400 | 140700 | 140600 | 140700 | 140600 | 97 |
| 363 | 20240315 | 125100 | 6758068400 | 140700 | 140700 | 140800 | 140600 | 126 |
| 364 | 20240315 | 125000 | 6740341600 | 140700 | 140700 | 140700 | 140600 | 27 |
| 365 | 20240315 | 124900 | 6736543500 | 140700 | 140700 | 140700 | 140500 | 106 |
| 366 | 20240315 | 124800 | 6721632800 | 140600 | 140600 | 140800 | 140500 | 827 |
| 367 | 20240315 | 124700 | 6605351200 | 140600 | 140500 | 140600 | 140500 | 46 |
| 368 | 20240315 | 124600 | 6598886000 | 140600 | 140600 | 140600 | 140500 | 102 |
| 369 | 20240315 | 124500 | 6584545200 | 140600 | 140600 | 140600 | 140500 | 135 |
| 370 | 20240315 | 124400 | 6565570000 | 140600 | 140500 | 140600 | 140500 | 124 |
| 371 | 20240315 | 124300 | 6548144100 | 140600 | 140600 | 140600 | 140400 | 18 |
| 372 | 20240315 | 124200 | 6545614100 | 140600 | 140500 | 140600 | 140300 | 82 |
| 373 | 20240315 | 124100 | 6534095800 | 140500 | 140700 | 140700 | 140300 | 103 |
| 374 | 20240315 | 124000 | 6519623200 | 140700 | 140500 | 140700 | 140400 | 133 |
| 375 | 20240315 | 123900 | 6500937700 | 140500 | 140700 | 140700 | 140500 | 101 |
| 376 | 20240315 | 123800 | 6486738000 | 140700 | 140400 | 140700 | 140400 | 92 |
| 377 | 20240315 | 123700 | 6473798400 | 140500 | 140600 | 140700 | 140500 | 106 |
| 378 | 20240315 | 123600 | 6458895400 | 140500 | 140700 | 140700 | 140500 | 56 |
| 379 | 20240315 | 123500 | 6451023100 | 140600 | 140700 | 140800 | 140600 | 177 |
| 380 | 20240315 | 123400 | 6426129200 | 140800 | 140600 | 140800 | 140600 | 162 |
| 381 | 20240315 | 123300 | 6403338200 | 140700 | 140700 | 140700 | 140600 | 79 |
| 382 | 20240315 | 123200 | 6392225300 | 140700 | 140600 | 140700 | 140600 | 85 |
| 383 | 20240315 | 123100 | 6380266800 | 140700 | 140700 | 140700 | 140600 | 304 |
| 384 | 20240315 | 123000 | 6337494800 | 140700 | 140700 | 140700 | 140600 | 61 |
| 385 | 20240315 | 122900 | 6328915200 | 140700 | 140700 | 140700 | 140600 | 111 |
| 386 | 20240315 | 122800 | 6313299200 | 140600 | 140600 | 140700 | 140500 | 88 |
| 387 | 20240315 | 122700 | 6300924500 | 140600 | 140600 | 140700 | 140500 | 31 |
| 388 | 20240315 | 122600 | 6296564900 | 140600 | 140700 | 140700 | 140500 | 139 |
| 389 | 20240315 | 122500 | 6277015400 | 140500 | 140500 | 140600 | 140400 | 107 |
| 390 | 20240315 | 122400 | 6261978900 | 140500 | 140600 | 140700 | 140500 | 118 |
| 391 | 20240315 | 122300 | 6245388600 | 140500 | 140500 | 140700 | 140400 | 74 |
| 392 | 20240315 | 122200 | 6234985900 | 140600 | 140600 | 140600 | 140400 | 141 |
| 393 | 20240315 | 122100 | 6215170900 | 140600 | 140700 | 140700 | 140400 | 81 |
| 394 | 20240315 | 122000 | 6203789000 | 140700 | 140600 | 140700 | 140400 | 225 |
| 395 | 20240315 | 121900 | 6172161700 | 140600 | 140600 | 140800 | 140600 | 158 |
| 396 | 20240315 | 121800 | 6149931100 | 140700 | 140600 | 140700 | 140600 | 38 |
| 397 | 20240315 | 121700 | 6144587800 | 140600 | 140600 | 140600 | 140500 | 70 |
| 398 | 20240315 | 121600 | 6134746100 | 140500 | 140800 | 140800 | 140400 | 160 |
| 399 | 20240315 | 121500 | 6112250800 | 140800 | 140900 | 140900 | 140600 | 92 |
| 400 | 20240315 | 121400 | 6099303000 | 140900 | 140700 | 141000 | 140700 | 157 |
| 401 | 20240315 | 121300 | 6077190500 | 140700 | 141000 | 141000 | 140600 | 161 |
| 402 | 20240315 | 121200 | 6054526200 | 141000 | 140900 | 141000 | 140700 | 356 |
| 403 | 20240315 | 121100 | 6004378100 | 141000 | 140900 | 141000 | 140900 | 53 |
| 404 | 20240315 | 121000 | 5996908400 | 140900 | 140900 | 141000 | 140800 | 128 |
| 405 | 20240315 | 120900 | 5978866000 | 140900 | 140900 | 140900 | 140800 | 136 |
| 406 | 20240315 | 120800 | 5959703700 | 140900 | 140700 | 140900 | 140700 | 97 |
| 407 | 20240315 | 120700 | 5946046100 | 140800 | 140800 | 140800 | 140700 | 97 |
| 408 | 20240315 | 120600 | 5932391000 | 140800 | 140700 | 140800 | 140700 | 55 |
| 409 | 20240315 | 120500 | 5924649600 | 140700 | 140700 | 140800 | 140700 | 185 |
| 410 | 20240315 | 120400 | 5898609200 | 140800 | 140700 | 140800 | 140700 | 166 |
| 411 | 20240315 | 120300 | 5875248600 | 140800 | 140700 | 140800 | 140600 | 160 |
| 412 | 20240315 | 120200 | 5852740000 | 140700 | 140500 | 140700 | 140500 | 133 |
| 413 | 20240315 | 120100 | 5834032000 | 140500 | 140400 | 140500 | 140400 | 83 |
| 414 | 20240315 | 120000 | 5822372300 | 140500 | 140400 | 140500 | 140300 | 164 |
| 415 | 20240315 | 115900 | 5799339900 | 140400 | 140500 | 140600 | 140400 | 123 |
| 416 | 20240315 | 115800 | 5782049600 | 140600 | 140500 | 140600 | 140400 | 79 |
| 417 | 20240315 | 115700 | 5770949900 | 140400 | 140400 | 140400 | 140300 | 108 |
| 418 | 20240315 | 115600 | 5755790000 | 140400 | 140600 | 140600 | 140200 | 317 |
| 419 | 20240315 | 115500 | 5711298000 | 140600 | 140400 | 140600 | 140400 | 54 |
| 420 | 20240315 | 115400 | 5703709700 | 140400 | 140400 | 140600 | 140400 | 121 |
| 421 | 20240315 | 115300 | 5686716600 | 140500 | 140500 | 140600 | 140400 | 119 |
| 422 | 20240315 | 115200 | 5669990800 | 140500 | 140600 | 140700 | 140500 | 143 |
| 423 | 20240315 | 115100 | 5649891100 | 140600 | 140800 | 140800 | 140600 | 166 |
| 424 | 20240315 | 115000 | 5626547600 | 140700 | 140600 | 140700 | 140600 | 55 |
| 425 | 20240315 | 114900 | 5618812800 | 140600 | 140600 | 140700 | 140500 | 60 |
| 426 | 20240315 | 114800 | 5610374900 | 140600 | 140700 | 140800 | 140400 | 113 |
| 427 | 20240315 | 114700 | 5594489800 | 140700 | 140600 | 140700 | 140600 | 62 |
| 428 | 20240315 | 114600 | 5585770800 | 140600 | 140800 | 140800 | 140500 | 30 |
| 429 | 20240315 | 114500 | 5581553100 | 140500 | 140600 | 140800 | 140500 | 413 |
| 430 | 20240315 | 114400 | 5523492400 | 140600 | 140700 | 140800 | 140600 | 125 |
| 431 | 20240315 | 114300 | 5505901300 | 140700 | 140800 | 140800 | 140600 | 158 |
| 432 | 20240315 | 114200 | 5483673800 | 140900 | 140800 | 140900 | 140800 | 106 |
| 433 | 20240315 | 114100 | 5468746100 | 140800 | 140900 | 141000 | 140800 | 204 |
| 434 | 20240315 | 114000 | 5439989200 | 140900 | 141000 | 141000 | 140800 | 93 |
| 435 | 20240315 | 113900 | 5426884200 | 141000 | 141000 | 141000 | 140900 | 94 |
| 436 | 20240315 | 113800 | 5413636400 | 140900 | 141000 | 141100 | 140900 | 210 |
| 437 | 20240315 | 113700 | 5384026100 | 141000 | 141000 | 141000 | 141000 | 71 |
| 438 | 20240315 | 113600 | 5374015100 | 141100 | 141000 | 141100 | 140900 | 96 |
| 439 | 20240315 | 113500 | 5360472500 | 141000 | 141000 | 141100 | 140800 | 122 |
| 440 | 20240315 | 113400 | 5343265200 | 140900 | 140900 | 141200 | 140900 | 117 |
| 441 | 20240315 | 113300 | 5326774700 | 140900 | 141100 | 141200 | 140900 | 230 |
| 442 | 20240315 | 113200 | 5294330700 | 141000 | 141200 | 141200 | 141000 | 165 |
| 443 | 20240315 | 113100 | 5271040500 | 141100 | 141200 | 141200 | 141000 | 38 |
| 444 | 20240315 | 113000 | 5265675900 | 141200 | 141100 | 141200 | 141000 | 164 |
| 445 | 20240315 | 112900 | 5242537400 | 141100 | 141200 | 141300 | 141100 | 283 |
| 446 | 20240315 | 112800 | 5202590300 | 141200 | 141100 | 141200 | 141100 | 68 |
| 447 | 20240315 | 112700 | 5192991500 | 141200 | 141200 | 141300 | 141000 | 297 |
| 448 | 20240315 | 112600 | 5151079400 | 141100 | 141200 | 141300 | 141100 | 137 |
| 449 | 20240315 | 112500 | 5131737800 | 141100 | 141100 | 141200 | 141100 | 31 |
| 450 | 20240315 | 112400 | 5127362200 | 141200 | 141200 | 141200 | 141100 | 301 |
| 451 | 20240315 | 112300 | 5084865300 | 141100 | 141100 | 141200 | 141100 | 25 |
| 452 | 20240315 | 112200 | 5081337000 | 141200 | 141300 | 141400 | 141100 | 492 |
| 453 | 20240315 | 112100 | 5011828100 | 141300 | 141300 | 141400 | 141300 | 149 |
| 454 | 20240315 | 112000 | 4990767200 | 141300 | 141200 | 141400 | 141200 | 315 |
| 455 | 20240315 | 111900 | 4946253500 | 141200 | 141200 | 141200 | 141100 | 188 |
| 456 | 20240315 | 111800 | 4919708600 | 141200 | 141200 | 141300 | 141100 | 127 |
| 457 | 20240315 | 111700 | 4901778800 | 141200 | 141200 | 141300 | 141100 | 149 |
| 458 | 20240315 | 111600 | 4880745600 | 141300 | 141300 | 141300 | 141200 | 355 |
| 459 | 20240315 | 111500 | 4830617100 | 141300 | 141100 | 141300 | 141100 | 113 |
| 460 | 20240315 | 111400 | 4814659000 | 141100 | 141200 | 141200 | 141100 | 57 |
| 461 | 20240315 | 111300 | 4806613600 | 141200 | 141200 | 141200 | 141100 | 157 |
| 462 | 20240315 | 111200 | 4784446200 | 141100 | 141000 | 141200 | 141000 | 147 |
| 463 | 20240315 | 111100 | 4763697400 | 141100 | 141000 | 141100 | 141000 | 49 |
| 464 | 20240315 | 111000 | 4756784900 | 141000 | 141100 | 141300 | 141000 | 413 |
| 465 | 20240315 | 110900 | 4698506700 | 141200 | 141000 | 141200 | 141000 | 71 |
| 466 | 20240315 | 110800 | 4688488200 | 140900 | 140700 | 141000 | 140700 | 48 |
| 467 | 20240315 | 110700 | 4681728300 | 141000 | 140900 | 141100 | 140600 | 348 |
| 468 | 20240315 | 110600 | 4632737700 | 140900 | 140900 | 141000 | 140900 | 162 |
| 469 | 20240315 | 110500 | 4609903800 | 140900 | 140800 | 141000 | 140600 | 161 |
| 470 | 20240315 | 110400 | 4587235500 | 140900 | 141200 | 141300 | 140900 | 527 |
| 471 | 20240315 | 110300 | 4512857100 | 141300 | 141300 | 141300 | 141200 | 116 |
| 472 | 20240315 | 110200 | 4496468100 | 141200 | 141200 | 141300 | 141200 | 12 |
| 473 | 20240315 | 110100 | 4494773300 | 141300 | 141200 | 141300 | 141100 | 292 |
| 474 | 20240315 | 110000 | 4453564200 | 141100 | 141300 | 141300 | 141100 | 344 |
| 475 | 20240315 | 105900 | 4404978400 | 141200 | 141300 | 141300 | 141200 | 57 |
| 476 | 20240315 | 105800 | 4396928500 | 141200 | 141300 | 141300 | 141200 | 133 |
| 477 | 20240315 | 105700 | 4378140900 | 141300 | 141300 | 141300 | 141200 | 443 |
| 478 | 20240315 | 105600 | 4315566800 | 141300 | 141300 | 141400 | 141200 | 546 |
| 479 | 20240315 | 105500 | 4238409500 | 141300 | 141400 | 141400 | 141300 | 194 |
| 480 | 20240315 | 105400 | 4210982000 | 141300 | 141400 | 141400 | 141300 | 196 |
| 481 | 20240315 | 105300 | 4183273200 | 141300 | 141300 | 141400 | 141300 | 55 |
| 482 | 20240315 | 105200 | 4175499100 | 141300 | 141400 | 141400 | 141300 | 187 |
| 483 | 20240315 | 105100 | 4149065700 | 141300 | 141300 | 141400 | 141200 | 298 |
| 484 | 20240315 | 105000 | 4106948000 | 141200 | 141200 | 141300 | 141200 | 69 |
| 485 | 20240315 | 104900 | 4097200500 | 141200 | 141200 | 141300 | 141200 | 169 |
| 486 | 20240315 | 104800 | 4073327900 | 141200 | 141300 | 141300 | 141100 | 353 |
| 487 | 20240315 | 104700 | 4023478300 | 141300 | 141100 | 141300 | 141000 | 416 |
| 488 | 20240315 | 104600 | 3964750200 | 141100 | 141000 | 141100 | 140800 | 291 |
| 489 | 20240315 | 104500 | 3923735000 | 141100 | 141000 | 141100 | 141000 | 165 |
| 490 | 20240315 | 104400 | 3900462400 | 141100 | 141100 | 141100 | 141000 | 473 |
| 491 | 20240315 | 104300 | 3833762900 | 141100 | 140900 | 141100 | 140900 | 166 |
| 492 | 20240315 | 104200 | 3810353500 | 141000 | 140900 | 141100 | 140800 | 201 |
| 493 | 20240315 | 104100 | 3782026100 | 140800 | 140800 | 140900 | 140600 | 157 |
| 494 | 20240315 | 104000 | 3759931800 | 140700 | 141100 | 141100 | 140700 | 326 |
| 495 | 20240315 | 103900 | 3713980900 | 141000 | 140900 | 141100 | 140800 | 533 |
| 496 | 20240315 | 103800 | 3638853700 | 140900 | 140700 | 140900 | 140600 | 301 |
| 497 | 20240315 | 103700 | 3596502500 | 140700 | 140600 | 140700 | 140500 | 206 |
| 498 | 20240315 | 103600 | 3567536800 | 140600 | 140500 | 140700 | 140400 | 199 |
| 499 | 20240315 | 103500 | 3539564400 | 140500 | 140500 | 140500 | 140400 | 117 |
| 500 | 20240315 | 103400 | 3523127600 | 140500 | 140500 | 140500 | 140400 | 91 |
| 501 | 20240315 | 103300 | 3510343800 | 140400 | 140300 | 140500 | 140300 | 49 |
| 502 | 20240315 | 103200 | 3503465900 | 140300 | 140400 | 140500 | 140200 | 271 |
| 503 | 20240315 | 103100 | 3465427900 | 140500 | 140400 | 140500 | 140400 | 98 |
| 504 | 20240315 | 103000 | 3451660400 | 140400 | 140400 | 140500 | 140400 | 32 |
| 505 | 20240315 | 102900 | 3447166900 | 140400 | 140300 | 140400 | 140300 | 88 |
| 506 | 20240315 | 102800 | 3434815000 | 140300 | 140300 | 140500 | 140300 | 150 |
| 507 | 20240315 | 102700 | 3413753600 | 140300 | 140300 | 140400 | 140300 | 39 |
| 508 | 20240315 | 102600 | 3408280600 | 140300 | 140200 | 140400 | 140200 | 73 |
| 509 | 20240315 | 102500 | 3398039900 | 140200 | 140300 | 140400 | 140200 | 129 |
| 510 | 20240315 | 102400 | 3379936400 | 140300 | 140300 | 140400 | 140300 | 44 |
| 511 | 20240315 | 102300 | 3373762700 | 140100 | 140200 | 140300 | 140100 | 198 |
| 512 | 20240315 | 102200 | 3345992900 | 140200 | 140300 | 140300 | 140200 | 81 |
| 513 | 20240315 | 102100 | 3334631300 | 140200 | 140300 | 140400 | 140200 | 143 |
| 514 | 20240315 | 102000 | 3314570500 | 140300 | 140400 | 140500 | 140300 | 267 |
| 515 | 20240315 | 101900 | 3277076500 | 140400 | 140400 | 140500 | 140300 | 144 |
| 516 | 20240315 | 101800 | 3256859300 | 140400 | 140300 | 140400 | 140300 | 41 |
| 517 | 20240315 | 101700 | 3251104200 | 140300 | 140400 | 140400 | 140300 | 126 |
| 518 | 20240315 | 101600 | 3233419400 | 140300 | 140200 | 140400 | 140200 | 74 |
| 519 | 20240315 | 101500 | 3223035600 | 140200 | 140200 | 140300 | 140200 | 40 |
| 520 | 20240315 | 101400 | 3217426600 | 140300 | 140400 | 140400 | 140300 | 219 |
| 521 | 20240315 | 101300 | 3186682000 | 140400 | 140400 | 140500 | 140300 | 139 |
| 522 | 20240315 | 101200 | 3167167300 | 140300 | 140300 | 140400 | 140300 | 71 |
| 523 | 20240315 | 101100 | 3157204300 | 140300 | 140200 | 140300 | 140200 | 57 |
| 524 | 20240315 | 101000 | 3149209900 | 140200 | 140300 | 140500 | 140200 | 236 |
| 525 | 20240315 | 100900 | 3116080700 | 140300 | 140300 | 140400 | 140300 | 14 |
| 526 | 20240315 | 100800 | 3114116400 | 140400 | 140300 | 140400 | 140200 | 132 |
| 527 | 20240315 | 100700 | 3095590800 | 140300 | 140400 | 140500 | 140200 | 140 |
| 528 | 20240315 | 100600 | 3075946600 | 140400 | 140500 | 140500 | 140300 | 281 |
| 529 | 20240315 | 100500 | 3036487900 | 140500 | 140400 | 140500 | 140400 | 181 |
| 530 | 20240315 | 100400 | 3011059500 | 140400 | 140600 | 140600 | 140400 | 311 |
| 531 | 20240315 | 100300 | 2967345800 | 140600 | 140600 | 140600 | 140500 | 163 |
| 532 | 20240315 | 100200 | 2944430500 | 140600 | 140500 | 140600 | 140500 | 172 |
| 533 | 20240315 | 100100 | 2920247700 | 140500 | 140300 | 140600 | 140300 | 136 |
| 534 | 20240315 | 100000 | 2901140400 | 140300 | 140200 | 140300 | 140200 | 74 |
| 535 | 20240315 | 095900 | 2890763600 | 140200 | 140100 | 140300 | 140100 | 64 |
| 536 | 20240315 | 095800 | 2881791000 | 140100 | 140200 | 140200 | 140100 | 84 |
| 537 | 20240315 | 095700 | 2870017900 | 140300 | 140300 | 140300 | 140100 | 249 |
| 538 | 20240315 | 095600 | 2835100500 | 140400 | 140500 | 140600 | 140300 | 477 |
| 539 | 20240315 | 095500 | 2768055600 | 140300 | 140300 | 140500 | 140200 | 346 |
| 540 | 20240315 | 095400 | 2719514400 | 140200 | 140200 | 140400 | 140200 | 264 |
| 541 | 20240315 | 095300 | 2682492200 | 140300 | 139900 | 140300 | 139900 | 206 |
| 542 | 20240315 | 095200 | 2653632100 | 139900 | 139900 | 140000 | 139900 | 86 |
| 543 | 20240315 | 095100 | 2641595300 | 139900 | 139800 | 140000 | 139600 | 179 |
| 544 | 20240315 | 095000 | 2616562700 | 139800 | 139600 | 139800 | 139500 | 90 |
| 545 | 20240315 | 094900 | 2603993200 | 139500 | 139500 | 139600 | 139500 | 32 |
| 546 | 20240315 | 094800 | 2599528100 | 139400 | 139500 | 139700 | 139300 | 481 |
| 547 | 20240315 | 094700 | 2532406400 | 139500 | 139500 | 139700 | 139400 | 198 |
| 548 | 20240315 | 094600 | 2504784600 | 139500 | 139400 | 139600 | 139400 | 97 |
| 549 | 20240315 | 094500 | 2491259000 | 139500 | 139500 | 139500 | 139200 | 344 |
| 550 | 20240315 | 094400 | 2443305900 | 139500 | 139500 | 139900 | 139500 | 132 |
| 551 | 20240315 | 094300 | 2424864000 | 139500 | 139500 | 139700 | 139400 | 24 |
| 552 | 20240315 | 094200 | 2421515700 | 139500 | 140000 | 140000 | 139500 | 590 |
| 553 | 20240315 | 094100 | 2339112000 | 139900 | 139700 | 139900 | 139600 | 93 |
| 554 | 20240315 | 094000 | 2326110100 | 139600 | 139700 | 139700 | 139600 | 200 |
| 555 | 20240315 | 093900 | 2298172300 | 139700 | 140000 | 140000 | 139700 | 103 |
| 556 | 20240315 | 093800 | 2283764800 | 139700 | 139400 | 139900 | 139400 | 69 |
| 557 | 20240315 | 093700 | 2274124900 | 140000 | 139700 | 140000 | 139400 | 79 |
| 558 | 20240315 | 093600 | 2263080200 | 139400 | 139400 | 139400 | 139300 | 179 |
| 559 | 20240315 | 093500 | 2238130100 | 139400 | 139600 | 139900 | 139400 | 411 |
| 560 | 20240315 | 093400 | 2180734300 | 139900 | 139000 | 139900 | 138700 | 284 |
| 561 | 20240315 | 093300 | 2141224600 | 139000 | 139200 | 139300 | 139000 | 408 |
| 562 | 20240315 | 093200 | 2084444800 | 139200 | 139600 | 140000 | 139200 | 365 |
| 563 | 20240315 | 093100 | 2033533000 | 139600 | 139400 | 139600 | 139300 | 166 |
| 564 | 20240315 | 093000 | 2010394400 | 139300 | 139500 | 139600 | 139300 | 389 |
| 565 | 20240315 | 092900 | 1956138800 | 139600 | 139400 | 139600 | 139400 | 107 |
| 566 | 20240315 | 092800 | 1941205100 | 139500 | 139400 | 139600 | 139400 | 148 |
| 567 | 20240315 | 092700 | 1920572200 | 139600 | 139600 | 139600 | 139500 | 271 |
| 568 | 20240315 | 092600 | 1882750000 | 139600 | 139600 | 140000 | 139500 | 244 |
| 569 | 20240315 | 092500 | 1848630800 | 139900 | 139400 | 139900 | 139200 | 316 |
| 570 | 20240315 | 092400 | 1804531100 | 139000 | 138200 | 139000 | 138200 | 1965 |
| 571 | 20240315 | 092300 | 1532436500 | 138200 | 138800 | 138900 | 138200 | 563 |
| 572 | 20240315 | 092200 | 1454430300 | 138800 | 139000 | 139100 | 138600 | 1093 |
| 573 | 20240315 | 092100 | 1302665900 | 139000 | 139600 | 139600 | 139000 | 710 |
| 574 | 20240315 | 092000 | 1203757500 | 139600 | 140000 | 140000 | 139600 | 230 |
| 575 | 20240315 | 091900 | 1171596500 | 140000 | 139600 | 140100 | 139600 | 181 |
| 576 | 20240315 | 091800 | 1146309100 | 139700 | 139500 | 139700 | 139500 | 101 |
| 577 | 20240315 | 091700 | 1132208100 | 139500 | 139800 | 140000 | 139500 | 364 |
| 578 | 20240315 | 091600 | 1081346100 | 139800 | 139900 | 140000 | 139800 | 199 |
| 579 | 20240315 | 091500 | 1053511900 | 140100 | 140500 | 140600 | 139600 | 422 |
| 580 | 20240315 | 091400 | 994479600 | 140500 | 140000 | 140600 | 139900 | 225 |
| 581 | 20240315 | 091300 | 962968700 | 140000 | 139700 | 140000 | 139700 | 206 |
| 582 | 20240315 | 091200 | 934149700 | 139600 | 139300 | 139600 | 139100 | 865 |
| 583 | 20240315 | 091100 | 813689000 | 139400 | 139500 | 139600 | 139300 | 124 |
| 584 | 20240315 | 091000 | 796398300 | 139800 | 139900 | 139900 | 139600 | 146 |
| 585 | 20240315 | 090900 | 776006800 | 139600 | 139400 | 139600 | 139100 | 338 |
| 586 | 20240315 | 090800 | 728904500 | 139100 | 140200 | 140300 | 139100 | 1035 |
| 587 | 20240315 | 090700 | 583998500 | 140300 | 140700 | 140700 | 140200 | 497 |
| 588 | 20240315 | 090600 | 514231300 | 140700 | 140700 | 140900 | 140400 | 168 |
| 589 | 20240315 | 090500 | 490609900 | 140700 | 141400 | 141400 | 140400 | 802 |
| 590 | 20240315 | 090400 | 377572400 | 141400 | 140800 | 141400 | 140800 | 551 |
| 591 | 20240315 | 090300 | 299873000 | 140800 | 140400 | 140800 | 140400 | 394 |
| 592 | 20240315 | 090200 | 244461100 | 140400 | 140100 | 140700 | 140100 | 598 |
| 593 | 20240315 | 090100 | 160572200 | 140600 | 140600 | 141000 | 140000 | 302 |
| 594 | 20240315 | 090000 | 118078800 | 140600 | 140000 | 140700 | 140000 | 747 |