35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 3 | 20240315 | 185700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 4 | 20240315 | 185600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 5 | 20240315 | 185500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 6 | 20240315 | 185400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 7 | 20240315 | 185300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 8 | 20240315 | 185200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 9 | 20240315 | 185100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 10 | 20240315 | 185000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 11 | 20240315 | 184900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 12 | 20240315 | 184800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 13 | 20240315 | 184700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 14 | 20240315 | 184600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 15 | 20240315 | 184500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 16 | 20240315 | 184400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 17 | 20240315 | 184300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 18 | 20240315 | 184200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 19 | 20240315 | 184100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 20 | 20240315 | 184000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 21 | 20240315 | 183900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 22 | 20240315 | 183800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 23 | 20240315 | 183700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 24 | 20240315 | 183600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 25 | 20240315 | 183500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 26 | 20240315 | 183400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 27 | 20240315 | 183300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 28 | 20240315 | 183200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 29 | 20240315 | 183100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 30 | 20240315 | 183000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 31 | 20240315 | 182900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 32 | 20240315 | 182800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 33 | 20240315 | 182700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 34 | 20240315 | 182600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 35 | 20240315 | 182500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 36 | 20240315 | 182400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 37 | 20240315 | 182300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 38 | 20240315 | 182200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 39 | 20240315 | 182100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 40 | 20240315 | 182000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 41 | 20240315 | 181900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 42 | 20240315 | 181800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 43 | 20240315 | 181700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 44 | 20240315 | 181600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 45 | 20240315 | 181500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 46 | 20240315 | 181400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 47 | 20240315 | 181300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 48 | 20240315 | 181200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 49 | 20240315 | 181100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 50 | 20240315 | 181000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 51 | 20240315 | 180900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 52 | 20240315 | 180800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 53 | 20240315 | 180700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 54 | 20240315 | 180600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 55 | 20240315 | 180500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 56 | 20240315 | 180400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 57 | 20240315 | 180300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 58 | 20240315 | 180200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 59 | 20240315 | 180100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 60 | 20240315 | 180000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 61 | 20240315 | 175900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 62 | 20240315 | 175800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 63 | 20240315 | 175700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 64 | 20240315 | 175600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 65 | 20240315 | 175500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 66 | 20240315 | 175400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 67 | 20240315 | 175300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 68 | 20240315 | 175200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 69 | 20240315 | 175100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 70 | 20240315 | 175000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 71 | 20240315 | 174900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 72 | 20240315 | 174800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 73 | 20240315 | 174700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 74 | 20240315 | 174600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 75 | 20240315 | 174500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 76 | 20240315 | 174400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 77 | 20240315 | 174300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 78 | 20240315 | 174200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 79 | 20240315 | 174100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 80 | 20240315 | 174000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 81 | 20240315 | 173900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 82 | 20240315 | 173800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 83 | 20240315 | 173700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 84 | 20240315 | 173600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 85 | 20240315 | 173500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 86 | 20240315 | 173400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 87 | 20240315 | 173300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 88 | 20240315 | 173200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 89 | 20240315 | 173100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 90 | 20240315 | 173000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 91 | 20240315 | 172900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 92 | 20240315 | 172800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 93 | 20240315 | 172700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 94 | 20240315 | 172600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 95 | 20240315 | 172500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 96 | 20240315 | 172400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 97 | 20240315 | 172300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 98 | 20240315 | 172200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 99 | 20240315 | 172100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 100 | 20240315 | 172000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 101 | 20240315 | 171900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 102 | 20240315 | 171800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 103 | 20240315 | 171700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 104 | 20240315 | 171600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 105 | 20240315 | 171500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 106 | 20240315 | 171400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 107 | 20240315 | 171300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 108 | 20240315 | 171200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 109 | 20240315 | 171100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 110 | 20240315 | 171000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 111 | 20240315 | 170900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 112 | 20240315 | 170800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 113 | 20240315 | 170700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 114 | 20240315 | 170600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 115 | 20240315 | 170500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 116 | 20240315 | 170400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 117 | 20240315 | 170300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 118 | 20240315 | 170200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 119 | 20240315 | 170100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 120 | 20240315 | 170000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 121 | 20240315 | 165900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 122 | 20240315 | 165800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 123 | 20240315 | 165700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 124 | 20240315 | 165600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 125 | 20240315 | 165500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 126 | 20240315 | 165400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 127 | 20240315 | 165300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 128 | 20240315 | 165200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 129 | 20240315 | 165100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 130 | 20240315 | 165000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 131 | 20240315 | 164900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 132 | 20240315 | 164800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 133 | 20240315 | 164700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 134 | 20240315 | 164600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 135 | 20240315 | 164500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 136 | 20240315 | 164400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 137 | 20240315 | 164300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 138 | 20240315 | 164200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 139 | 20240315 | 164100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 140 | 20240315 | 164000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 141 | 20240315 | 163900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 142 | 20240315 | 163800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 143 | 20240315 | 163700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 144 | 20240315 | 163600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 145 | 20240315 | 163500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 146 | 20240315 | 163400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 147 | 20240315 | 163300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 148 | 20240315 | 163200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 149 | 20240315 | 163100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 150 | 20240315 | 163000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 151 | 20240315 | 162900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 152 | 20240315 | 162800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 153 | 20240315 | 162700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 154 | 20240315 | 162600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 155 | 20240315 | 162500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 156 | 20240315 | 162400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 157 | 20240315 | 162300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 158 | 20240315 | 162200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 159 | 20240315 | 162100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 160 | 20240315 | 162000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 161 | 20240315 | 161900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 162 | 20240315 | 161800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 163 | 20240315 | 161700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 164 | 20240315 | 161600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 165 | 20240315 | 161500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 166 | 20240315 | 161400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 167 | 20240315 | 161300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 168 | 20240315 | 161200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 169 | 20240315 | 161100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 170 | 20240315 | 161000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 171 | 20240315 | 160900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 172 | 20240315 | 160800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 173 | 20240315 | 160700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 174 | 20240315 | 160600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 175 | 20240315 | 160500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 176 | 20240315 | 160400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 177 | 20240315 | 160300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 178 | 20240315 | 160200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 179 | 20240315 | 160100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 180 | 20240315 | 160000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 181 | 20240315 | 155900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 182 | 20240315 | 155800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 183 | 20240315 | 155700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 184 | 20240315 | 155600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 185 | 20240315 | 155500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 186 | 20240315 | 155400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 187 | 20240315 | 155300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 188 | 20240315 | 155200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 189 | 20240315 | 155100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 190 | 20240315 | 155000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 191 | 20240315 | 154900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 192 | 20240315 | 154800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 193 | 20240315 | 154700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 194 | 20240315 | 154600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 195 | 20240315 | 154500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 196 | 20240315 | 154400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 197 | 20240315 | 154300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 198 | 20240315 | 154200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 199 | 20240315 | 154100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 200 | 20240315 | 154000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 201 | 20240315 | 153900 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 202 | 20240315 | 153800 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 203 | 20240315 | 153700 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 204 | 20240315 | 153600 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 205 | 20240315 | 153500 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 206 | 20240315 | 153400 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 207 | 20240315 | 153300 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 208 | 20240315 | 153200 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 209 | 20240315 | 153100 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 0 |
| 210 | 20240315 | 153000 | 27288641100 | 157700 | 157700 | 157700 | 157700 | 55538 |
| 211 | 20240315 | 152900 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 212 | 20240315 | 152800 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 213 | 20240315 | 152700 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 214 | 20240315 | 152600 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 215 | 20240315 | 152500 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 216 | 20240315 | 152400 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 217 | 20240315 | 152300 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 218 | 20240315 | 152200 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 219 | 20240315 | 152100 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 220 | 20240315 | 152000 | 18530298500 | 158100 | 158100 | 158100 | 158100 | 0 |
| 221 | 20240315 | 151900 | 18530298500 | 158100 | 158100 | 158500 | 158100 | 574 |
| 222 | 20240315 | 151800 | 18439476600 | 158100 | 158200 | 158400 | 158100 | 732 |
| 223 | 20240315 | 151700 | 18323605100 | 158100 | 158000 | 158100 | 157900 | 964 |
| 224 | 20240315 | 151600 | 18171295900 | 158000 | 158000 | 158000 | 157900 | 518 |
| 225 | 20240315 | 151500 | 18089479500 | 157900 | 158000 | 158000 | 157900 | 562 |
| 226 | 20240315 | 151400 | 18000725300 | 158000 | 158000 | 158000 | 157900 | 211 |
| 227 | 20240315 | 151300 | 17967398300 | 157900 | 158000 | 158000 | 157900 | 260 |
| 228 | 20240315 | 151200 | 17926326500 | 158000 | 158100 | 158100 | 157900 | 333 |
| 229 | 20240315 | 151100 | 17873710100 | 158000 | 158400 | 158400 | 157600 | 2546 |
| 230 | 20240315 | 151000 | 17471093500 | 158400 | 158400 | 158500 | 158400 | 324 |
| 231 | 20240315 | 150900 | 17419750000 | 158400 | 158400 | 158500 | 158400 | 435 |
| 232 | 20240315 | 150800 | 17350835600 | 158400 | 158500 | 158500 | 158400 | 483 |
| 233 | 20240315 | 150700 | 17274283700 | 158600 | 158600 | 158600 | 158500 | 2094 |
| 234 | 20240315 | 150600 | 16942377300 | 158600 | 158600 | 158600 | 158500 | 147 |
| 235 | 20240315 | 150500 | 16919073700 | 158600 | 158500 | 158600 | 158500 | 981 |
| 236 | 20240315 | 150400 | 16763572900 | 158600 | 158600 | 158600 | 158500 | 164 |
| 237 | 20240315 | 150300 | 16737565600 | 158600 | 158500 | 158600 | 158500 | 68 |
| 238 | 20240315 | 150200 | 16726784300 | 158500 | 158500 | 158700 | 158500 | 548 |
| 239 | 20240315 | 150100 | 16639882500 | 158600 | 158500 | 158600 | 158500 | 157 |
| 240 | 20240315 | 150000 | 16614988200 | 158500 | 158600 | 158600 | 158500 | 154 |
| 241 | 20240315 | 145900 | 16590565800 | 158500 | 158600 | 158700 | 158500 | 1277 |
| 242 | 20240315 | 145800 | 16388023700 | 158700 | 158700 | 158700 | 158600 | 285 |
| 243 | 20240315 | 145700 | 16342807700 | 158600 | 158700 | 158700 | 158600 | 211 |
| 244 | 20240315 | 145600 | 16309338700 | 158600 | 158700 | 158700 | 158600 | 3360 |
| 245 | 20240315 | 145500 | 15776434100 | 158700 | 158600 | 158700 | 158600 | 455 |
| 246 | 20240315 | 145400 | 15704228300 | 158700 | 158700 | 158700 | 158600 | 328 |
| 247 | 20240315 | 145300 | 15652176300 | 158700 | 158700 | 158700 | 158600 | 201 |
| 248 | 20240315 | 145200 | 15620281200 | 158700 | 158600 | 158700 | 158600 | 225 |
| 249 | 20240315 | 145100 | 15584577500 | 158700 | 158800 | 158800 | 158600 | 1051 |
| 250 | 20240315 | 145000 | 15417847700 | 158800 | 158700 | 158800 | 158600 | 156 |
| 251 | 20240315 | 144900 | 15393084200 | 158700 | 158600 | 158700 | 158600 | 165 |
| 252 | 20240315 | 144800 | 15366902300 | 158700 | 158600 | 158700 | 158500 | 310 |
| 253 | 20240315 | 144700 | 15317724900 | 158600 | 158400 | 158600 | 158400 | 421 |
| 254 | 20240315 | 144600 | 15250976300 | 158400 | 158400 | 158500 | 158300 | 330 |
| 255 | 20240315 | 144500 | 15198705500 | 158300 | 158300 | 158400 | 158300 | 222 |
| 256 | 20240315 | 144400 | 15163543600 | 158300 | 158400 | 158400 | 158300 | 71 |
| 257 | 20240315 | 144300 | 15152300400 | 158300 | 158500 | 158500 | 158300 | 628 |
| 258 | 20240315 | 144200 | 15052802000 | 158500 | 158300 | 158500 | 158200 | 786 |
| 259 | 20240315 | 144100 | 14928352600 | 158300 | 158200 | 158300 | 158200 | 218 |
| 260 | 20240315 | 144000 | 14893847200 | 158300 | 158300 | 158300 | 158200 | 201 |
| 261 | 20240315 | 143900 | 14862030400 | 158300 | 158200 | 158300 | 158200 | 120 |
| 262 | 20240315 | 143800 | 14843039300 | 158300 | 158500 | 158500 | 158200 | 814 |
| 263 | 20240315 | 143700 | 14714094900 | 158400 | 158500 | 158500 | 158400 | 68 |
| 264 | 20240315 | 143600 | 14703320600 | 158500 | 158400 | 158500 | 158300 | 249 |
| 265 | 20240315 | 143500 | 14663876800 | 158300 | 158300 | 158400 | 158300 | 62 |
| 266 | 20240315 | 143400 | 14654060000 | 158400 | 158300 | 158400 | 158300 | 96 |
| 267 | 20240315 | 143300 | 14638856800 | 158400 | 158300 | 158400 | 158300 | 158 |
| 268 | 20240315 | 143200 | 14613842400 | 158300 | 158200 | 158300 | 158200 | 249 |
| 269 | 20240315 | 143100 | 14574430300 | 158300 | 158200 | 158300 | 158200 | 91 |
| 270 | 20240315 | 143000 | 14560028200 | 158300 | 158300 | 158400 | 158200 | 501 |
| 271 | 20240315 | 142900 | 14480720200 | 158300 | 158200 | 158300 | 158200 | 133 |
| 272 | 20240315 | 142800 | 14459671200 | 158300 | 158200 | 158300 | 158200 | 190 |
| 273 | 20240315 | 142700 | 14429596700 | 158300 | 158200 | 158300 | 158200 | 247 |
| 274 | 20240315 | 142600 | 14390504900 | 158200 | 158200 | 158200 | 158100 | 213 |
| 275 | 20240315 | 142500 | 14356810200 | 158200 | 158200 | 158200 | 158100 | 196 |
| 276 | 20240315 | 142400 | 14325809100 | 158200 | 158200 | 158200 | 158100 | 93 |
| 277 | 20240315 | 142300 | 14311100200 | 158200 | 157900 | 158200 | 157900 | 483 |
| 278 | 20240315 | 142200 | 14234775400 | 157900 | 158000 | 158000 | 157900 | 181 |
| 279 | 20240315 | 142100 | 14206183000 | 157900 | 158000 | 158000 | 157900 | 169 |
| 280 | 20240315 | 142000 | 14179483500 | 157900 | 157900 | 158000 | 157900 | 364 |
| 281 | 20240315 | 141900 | 14121996500 | 157900 | 158000 | 158000 | 157900 | 138 |
| 282 | 20240315 | 141800 | 14100195000 | 158000 | 158100 | 158100 | 157900 | 255 |
| 283 | 20240315 | 141700 | 14059907500 | 158100 | 157900 | 158300 | 157800 | 1032 |
| 284 | 20240315 | 141600 | 13896773700 | 157800 | 157900 | 157900 | 157800 | 185 |
| 285 | 20240315 | 141500 | 13867563200 | 157800 | 157800 | 157900 | 157800 | 85 |
| 286 | 20240315 | 141400 | 13854147200 | 157900 | 157900 | 157900 | 157800 | 108 |
| 287 | 20240315 | 141300 | 13837094500 | 157900 | 157900 | 157900 | 157800 | 442 |
| 288 | 20240315 | 141200 | 13767345900 | 157800 | 157800 | 157900 | 157700 | 172 |
| 289 | 20240315 | 141100 | 13740204500 | 157800 | 157700 | 157900 | 157700 | 191 |
| 290 | 20240315 | 141000 | 13710067100 | 157700 | 157800 | 157800 | 157700 | 163 |
| 291 | 20240315 | 140900 | 13684348400 | 157800 | 157900 | 157900 | 157700 | 372 |
| 292 | 20240315 | 140800 | 13625646100 | 157800 | 157900 | 157900 | 157800 | 523 |
| 293 | 20240315 | 140700 | 13543106700 | 157900 | 157900 | 157900 | 157800 | 52 |
| 294 | 20240315 | 140600 | 13534899900 | 157800 | 157900 | 158000 | 157800 | 365 |
| 295 | 20240315 | 140500 | 13477267000 | 158000 | 158100 | 158100 | 157900 | 263 |
| 296 | 20240315 | 140400 | 13435713500 | 158200 | 158100 | 158200 | 158100 | 201 |
| 297 | 20240315 | 140300 | 13403930400 | 158100 | 158200 | 158300 | 158100 | 298 |
| 298 | 20240315 | 140200 | 13356791600 | 158200 | 158200 | 158300 | 158100 | 249 |
| 299 | 20240315 | 140100 | 13317394900 | 158200 | 158300 | 158400 | 158200 | 216 |
| 300 | 20240315 | 140000 | 13283198700 | 158300 | 158200 | 158400 | 158200 | 474 |
| 301 | 20240315 | 135900 | 13208164000 | 158300 | 158300 | 158300 | 158200 | 260 |
| 302 | 20240315 | 135800 | 13167014400 | 158300 | 158200 | 158300 | 158100 | 390 |
| 303 | 20240315 | 135700 | 13105307100 | 158200 | 158200 | 158200 | 158100 | 327 |
| 304 | 20240315 | 135600 | 13053579000 | 158200 | 158200 | 158200 | 158100 | 57 |
| 305 | 20240315 | 135500 | 13044564200 | 158200 | 158100 | 158200 | 158100 | 234 |
| 306 | 20240315 | 135400 | 13007551700 | 158100 | 158200 | 158200 | 158100 | 141 |
| 307 | 20240315 | 135300 | 12985248600 | 158100 | 158200 | 158200 | 158100 | 127 |
| 308 | 20240315 | 135200 | 12965163700 | 158100 | 158200 | 158200 | 158100 | 118 |
| 309 | 20240315 | 135100 | 12946498000 | 158200 | 158100 | 158200 | 158100 | 140 |
| 310 | 20240315 | 135000 | 12924354200 | 158100 | 158100 | 158200 | 158100 | 123 |
| 311 | 20240315 | 134900 | 12904901700 | 158100 | 158100 | 158200 | 158100 | 329 |
| 312 | 20240315 | 134800 | 12852870000 | 158200 | 158200 | 158200 | 158100 | 181 |
| 313 | 20240315 | 134700 | 12824248300 | 158100 | 158200 | 158300 | 158100 | 430 |
| 314 | 20240315 | 134600 | 12756220600 | 158300 | 158200 | 158300 | 158200 | 189 |
| 315 | 20240315 | 134500 | 12726305100 | 158200 | 158200 | 158300 | 158200 | 31 |
| 316 | 20240315 | 134400 | 12721400400 | 158200 | 158300 | 158300 | 158200 | 293 |
| 317 | 20240315 | 134300 | 12675021000 | 158200 | 158300 | 158300 | 158200 | 93 |
| 318 | 20240315 | 134200 | 12660302500 | 158300 | 158200 | 158300 | 158200 | 209 |
| 319 | 20240315 | 134100 | 12627219200 | 158200 | 158200 | 158300 | 158200 | 208 |
| 320 | 20240315 | 134000 | 12594308300 | 158200 | 158100 | 158200 | 158100 | 106 |
| 321 | 20240315 | 133900 | 12577540900 | 158100 | 158200 | 158200 | 158100 | 75 |
| 322 | 20240315 | 133800 | 12565678400 | 158100 | 158200 | 158200 | 158100 | 54 |
| 323 | 20240315 | 133700 | 12557139400 | 158200 | 158100 | 158300 | 158100 | 192 |
| 324 | 20240315 | 133600 | 12526764600 | 158200 | 158300 | 158300 | 158100 | 328 |
| 325 | 20240315 | 133500 | 12474886300 | 158300 | 158200 | 158300 | 158200 | 201 |
| 326 | 20240315 | 133400 | 12443082100 | 158300 | 158200 | 158300 | 158200 | 55 |
| 327 | 20240315 | 133300 | 12434380100 | 158200 | 158300 | 158400 | 158200 | 411 |
| 328 | 20240315 | 133200 | 12369296700 | 158300 | 158300 | 158400 | 158200 | 41 |
| 329 | 20240315 | 133100 | 12362806600 | 158200 | 158200 | 158300 | 158200 | 99 |
| 330 | 20240315 | 133000 | 12347137800 | 158200 | 158300 | 158500 | 158200 | 279 |
| 331 | 20240315 | 132900 | 12302961400 | 158400 | 158300 | 158400 | 158200 | 244 |
| 332 | 20240315 | 132800 | 12264338200 | 158200 | 158100 | 158200 | 158100 | 139 |
| 333 | 20240315 | 132700 | 12242350800 | 158100 | 158100 | 158200 | 158100 | 40 |
| 334 | 20240315 | 132600 | 12236024300 | 158200 | 158300 | 158300 | 158200 | 472 |
| 335 | 20240315 | 132500 | 12161343500 | 158200 | 158300 | 158300 | 158200 | 12 |
| 336 | 20240315 | 132400 | 12159444500 | 158300 | 158300 | 158400 | 158100 | 387 |
| 337 | 20240315 | 132300 | 12098201500 | 158300 | 158500 | 158500 | 158300 | 484 |
| 338 | 20240315 | 132200 | 12021544100 | 158400 | 158500 | 158500 | 158400 | 68 |
| 339 | 20240315 | 132100 | 12010767500 | 158500 | 158500 | 158600 | 158400 | 144 |
| 340 | 20240315 | 132000 | 11987942100 | 158500 | 158400 | 158600 | 158400 | 522 |
| 341 | 20240315 | 131900 | 11905205800 | 158400 | 158500 | 158500 | 158400 | 108 |
| 342 | 20240315 | 131800 | 11888091500 | 158500 | 158500 | 158500 | 158400 | 75 |
| 343 | 20240315 | 131700 | 11876204300 | 158300 | 158500 | 158600 | 158300 | 232 |
| 344 | 20240315 | 131600 | 11839433100 | 158600 | 158300 | 158600 | 158300 | 216 |
| 345 | 20240315 | 131500 | 11805205900 | 158400 | 158400 | 158400 | 158300 | 132 |
| 346 | 20240315 | 131400 | 11784297400 | 158400 | 158400 | 158400 | 158300 | 65 |
| 347 | 20240315 | 131300 | 11774003600 | 158400 | 158400 | 158500 | 158300 | 343 |
| 348 | 20240315 | 131200 | 11719669400 | 158300 | 158500 | 158500 | 158300 | 341 |
| 349 | 20240315 | 131100 | 11665653300 | 158400 | 158400 | 158500 | 158300 | 482 |
| 350 | 20240315 | 131000 | 11589302400 | 158400 | 158400 | 158400 | 158400 | 13 |
| 351 | 20240315 | 130900 | 11587243200 | 158400 | 158400 | 158400 | 158300 | 108 |
| 352 | 20240315 | 130800 | 11570139500 | 158400 | 158400 | 158500 | 158300 | 64 |
| 353 | 20240315 | 130700 | 11560001700 | 158400 | 158400 | 158400 | 158300 | 74 |
| 354 | 20240315 | 130600 | 11548282900 | 158400 | 158400 | 158400 | 158200 | 67 |
| 355 | 20240315 | 130500 | 11537674800 | 158400 | 158400 | 158500 | 158400 | 465 |
| 356 | 20240315 | 130400 | 11464011200 | 158500 | 158600 | 158600 | 158400 | 271 |
| 357 | 20240315 | 130300 | 11421055900 | 158500 | 158500 | 158500 | 158400 | 66 |
| 358 | 20240315 | 130200 | 11410595100 | 158500 | 158400 | 158500 | 158300 | 237 |
| 359 | 20240315 | 130100 | 11373055900 | 158400 | 158300 | 158400 | 158300 | 42 |
| 360 | 20240315 | 130000 | 11366404400 | 158400 | 158300 | 158400 | 158300 | 150 |
| 361 | 20240315 | 125900 | 11342657800 | 158300 | 158300 | 158300 | 158200 | 57 |
| 362 | 20240315 | 125800 | 11333635900 | 158200 | 158200 | 158300 | 158200 | 83 |
| 363 | 20240315 | 125700 | 11320500800 | 158200 | 158200 | 158200 | 158100 | 75 |
| 364 | 20240315 | 125600 | 11308636100 | 158000 | 158100 | 158200 | 158000 | 211 |
| 365 | 20240315 | 125500 | 11275272800 | 158100 | 158200 | 158200 | 158000 | 42 |
| 366 | 20240315 | 125400 | 11268633700 | 158100 | 157900 | 158200 | 157900 | 174 |
| 367 | 20240315 | 125300 | 11241124700 | 158000 | 157900 | 158300 | 157900 | 465 |
| 368 | 20240315 | 125200 | 11167628100 | 157900 | 157900 | 157900 | 157800 | 128 |
| 369 | 20240315 | 125100 | 11147418200 | 157800 | 157900 | 157900 | 157800 | 95 |
| 370 | 20240315 | 125000 | 11132419700 | 157800 | 157800 | 157900 | 157800 | 54 |
| 371 | 20240315 | 124900 | 11123895200 | 157900 | 157900 | 157900 | 157800 | 76 |
| 372 | 20240315 | 124800 | 11111895000 | 157800 | 157900 | 157900 | 157800 | 34 |
| 373 | 20240315 | 124700 | 11106529400 | 157900 | 157900 | 157900 | 157800 | 105 |
| 374 | 20240315 | 124600 | 11089951900 | 157900 | 157900 | 157900 | 157800 | 81 |
| 375 | 20240315 | 124500 | 11077162300 | 157900 | 157900 | 157900 | 157800 | 240 |
| 376 | 20240315 | 124400 | 11039267800 | 157900 | 157900 | 157900 | 157800 | 45 |
| 377 | 20240315 | 124300 | 11032164200 | 157800 | 157900 | 157900 | 157800 | 87 |
| 378 | 20240315 | 124200 | 11018428800 | 157900 | 157900 | 158000 | 157900 | 24 |
| 379 | 20240315 | 124100 | 11014639000 | 157800 | 157800 | 157800 | 157700 | 373 |
| 380 | 20240315 | 124000 | 10955781300 | 157900 | 157900 | 157900 | 157800 | 108 |
| 381 | 20240315 | 123900 | 10938730100 | 157800 | 157900 | 157900 | 157800 | 29 |
| 382 | 20240315 | 123800 | 10934151700 | 157800 | 157900 | 157900 | 157800 | 77 |
| 383 | 20240315 | 123700 | 10921994900 | 157800 | 157800 | 157900 | 157800 | 147 |
| 384 | 20240315 | 123600 | 10898787000 | 157900 | 157900 | 157900 | 157900 | 55 |
| 385 | 20240315 | 123500 | 10890102500 | 157900 | 158000 | 158200 | 157800 | 171 |
| 386 | 20240315 | 123400 | 10863091900 | 157900 | 157900 | 158000 | 157900 | 139 |
| 387 | 20240315 | 123300 | 10841135400 | 158000 | 158000 | 158000 | 157900 | 30 |
| 388 | 20240315 | 123200 | 10836397000 | 158000 | 158000 | 158200 | 157900 | 147 |
| 389 | 20240315 | 123100 | 10813168400 | 157900 | 158200 | 158200 | 157900 | 72 |
| 390 | 20240315 | 123000 | 10801792500 | 158000 | 158000 | 158100 | 158000 | 123 |
| 391 | 20240315 | 122900 | 10782350900 | 158100 | 158000 | 158200 | 158000 | 76 |
| 392 | 20240315 | 122800 | 10770341700 | 158000 | 157900 | 158000 | 157900 | 79 |
| 393 | 20240315 | 122700 | 10757861700 | 157900 | 158000 | 158000 | 157800 | 105 |
| 394 | 20240315 | 122600 | 10741275400 | 158000 | 158100 | 158200 | 157900 | 196 |
| 395 | 20240315 | 122500 | 10710309600 | 158100 | 158100 | 158200 | 158000 | 90 |
| 396 | 20240315 | 122400 | 10696082000 | 158100 | 158000 | 158100 | 158000 | 60 |
| 397 | 20240315 | 122300 | 10686596100 | 158000 | 158200 | 158200 | 158000 | 100 |
| 398 | 20240315 | 122200 | 10670785700 | 158200 | 158200 | 158200 | 158000 | 178 |
| 399 | 20240315 | 122100 | 10642635000 | 158100 | 158100 | 158100 | 158000 | 61 |
| 400 | 20240315 | 122000 | 10632991000 | 158000 | 158100 | 158200 | 157900 | 125 |
| 401 | 20240315 | 121900 | 10613240500 | 158100 | 158300 | 158300 | 158000 | 75 |
| 402 | 20240315 | 121800 | 10601371900 | 158000 | 158200 | 158200 | 158000 | 162 |
| 403 | 20240315 | 121700 | 10575761900 | 158200 | 158200 | 158200 | 158000 | 55 |
| 404 | 20240315 | 121600 | 10567062800 | 158100 | 158100 | 158100 | 157800 | 343 |
| 405 | 20240315 | 121500 | 10512890800 | 158100 | 158200 | 158200 | 158000 | 74 |
| 406 | 20240315 | 121400 | 10501192100 | 157900 | 157900 | 158200 | 157900 | 117 |
| 407 | 20240315 | 121300 | 10482707300 | 157900 | 158200 | 158300 | 157900 | 116 |
| 408 | 20240315 | 121200 | 10464357600 | 158100 | 158200 | 158300 | 158100 | 73 |
| 409 | 20240315 | 121100 | 10452810600 | 158200 | 158100 | 158200 | 158100 | 9 |
| 410 | 20240315 | 121000 | 10451386900 | 158200 | 158300 | 158400 | 158100 | 206 |
| 411 | 20240315 | 120900 | 10418781100 | 158200 | 158200 | 158300 | 158200 | 53 |
| 412 | 20240315 | 120800 | 10410394900 | 158300 | 158200 | 158300 | 158100 | 146 |
| 413 | 20240315 | 120700 | 10387296900 | 158200 | 158200 | 158200 | 158000 | 41 |
| 414 | 20240315 | 120600 | 10380810900 | 158200 | 158200 | 158200 | 157700 | 181 |
| 415 | 20240315 | 120500 | 10352204900 | 158200 | 158300 | 158300 | 158100 | 119 |
| 416 | 20240315 | 120400 | 10333379700 | 158200 | 158300 | 158300 | 158100 | 73 |
| 417 | 20240315 | 120300 | 10321831000 | 158300 | 158200 | 158300 | 158100 | 156 |
| 418 | 20240315 | 120200 | 10297143500 | 158400 | 158100 | 158400 | 158100 | 119 |
| 419 | 20240315 | 120100 | 10278313800 | 158100 | 158200 | 158200 | 158100 | 190 |
| 420 | 20240315 | 120000 | 10248258000 | 158200 | 157900 | 158200 | 157900 | 551 |
| 421 | 20240315 | 115900 | 10161213300 | 157900 | 158100 | 158100 | 157900 | 115 |
| 422 | 20240315 | 115800 | 10143052200 | 158000 | 157900 | 158200 | 157900 | 165 |
| 423 | 20240315 | 115700 | 10116977500 | 158000 | 158100 | 158100 | 157900 | 139 |
| 424 | 20240315 | 115600 | 10095019600 | 158100 | 158000 | 158100 | 158000 | 73 |
| 425 | 20240315 | 115500 | 10083483300 | 157900 | 158000 | 158200 | 157900 | 198 |
| 426 | 20240315 | 115400 | 10052191900 | 158200 | 158100 | 158300 | 157900 | 310 |
| 427 | 20240315 | 115300 | 10003211900 | 157900 | 158000 | 158100 | 157900 | 78 |
| 428 | 20240315 | 115200 | 9990884000 | 158100 | 158100 | 158400 | 157900 | 165 |
| 429 | 20240315 | 115100 | 9964795700 | 158200 | 158200 | 158200 | 158000 | 489 |
| 430 | 20240315 | 115000 | 9887475500 | 158200 | 158100 | 158200 | 158100 | 28 |
| 431 | 20240315 | 114900 | 9883047300 | 158000 | 158200 | 158200 | 158000 | 110 |
| 432 | 20240315 | 114800 | 9865653500 | 158200 | 158100 | 158200 | 158000 | 128 |
| 433 | 20240315 | 114700 | 9845414400 | 158100 | 158100 | 158200 | 158000 | 79 |
| 434 | 20240315 | 114600 | 9832926000 | 158100 | 158000 | 158200 | 158000 | 91 |
| 435 | 20240315 | 114500 | 9818537000 | 158100 | 158300 | 158300 | 158100 | 332 |
| 436 | 20240315 | 114400 | 9766025100 | 158300 | 158300 | 158300 | 158200 | 113 |
| 437 | 20240315 | 114300 | 9748138800 | 158300 | 158300 | 158400 | 158200 | 45 |
| 438 | 20240315 | 114200 | 9741014600 | 158400 | 158400 | 158500 | 158300 | 265 |
| 439 | 20240315 | 114100 | 9699036300 | 158500 | 158500 | 158500 | 158400 | 38 |
| 440 | 20240315 | 114000 | 9693013400 | 158500 | 158500 | 158500 | 158400 | 182 |
| 441 | 20240315 | 113900 | 9664167200 | 158500 | 158500 | 158500 | 158400 | 99 |
| 442 | 20240315 | 113800 | 9648475800 | 158400 | 158600 | 158700 | 158400 | 200 |
| 443 | 20240315 | 113700 | 9616763100 | 158700 | 158600 | 158700 | 158600 | 107 |
| 444 | 20240315 | 113600 | 9599787100 | 158700 | 158700 | 158700 | 158600 | 42 |
| 445 | 20240315 | 113500 | 9593121800 | 158600 | 158500 | 158700 | 158500 | 166 |
| 446 | 20240315 | 113400 | 9566796300 | 158600 | 158800 | 158800 | 158600 | 345 |
| 447 | 20240315 | 113300 | 9512052500 | 158800 | 158800 | 158800 | 158700 | 186 |
| 448 | 20240315 | 113200 | 9482516100 | 158700 | 158700 | 158800 | 158700 | 58 |
| 449 | 20240315 | 113100 | 9473308600 | 158800 | 158800 | 158800 | 158700 | 260 |
| 450 | 20240315 | 113000 | 9432023100 | 158800 | 158700 | 158800 | 158700 | 109 |
| 451 | 20240315 | 112900 | 9414715700 | 158800 | 158800 | 158800 | 158700 | 267 |
| 452 | 20240315 | 112800 | 9372319400 | 158700 | 158800 | 158800 | 158700 | 53 |
| 453 | 20240315 | 112700 | 9363904400 | 158800 | 158700 | 158800 | 158700 | 182 |
| 454 | 20240315 | 112600 | 9335007600 | 158800 | 158800 | 158800 | 158700 | 197 |
| 455 | 20240315 | 112500 | 9303724800 | 158800 | 158800 | 158900 | 158700 | 165 |
| 456 | 20240315 | 112400 | 9277522400 | 158800 | 158800 | 158900 | 158700 | 220 |
| 457 | 20240315 | 112300 | 9242577700 | 158900 | 158900 | 158900 | 158700 | 173 |
| 458 | 20240315 | 112200 | 9215103900 | 158900 | 158900 | 158900 | 158700 | 139 |
| 459 | 20240315 | 112100 | 9193026400 | 158900 | 158800 | 158900 | 158700 | 119 |
| 460 | 20240315 | 112000 | 9174129100 | 158800 | 158900 | 158900 | 158700 | 130 |
| 461 | 20240315 | 111900 | 9153484600 | 158800 | 158900 | 158900 | 158800 | 110 |
| 462 | 20240315 | 111800 | 9136012000 | 158900 | 159000 | 159000 | 158900 | 224 |
| 463 | 20240315 | 111700 | 9100404600 | 158900 | 158900 | 158900 | 158800 | 278 |
| 464 | 20240315 | 111600 | 9056232900 | 158900 | 158800 | 158900 | 158800 | 334 |
| 465 | 20240315 | 111500 | 9003188000 | 158800 | 158800 | 158900 | 158700 | 502 |
| 466 | 20240315 | 111400 | 8923471600 | 158800 | 158900 | 158900 | 158700 | 274 |
| 467 | 20240315 | 111300 | 8879961400 | 158900 | 158900 | 158900 | 158800 | 85 |
| 468 | 20240315 | 111200 | 8866456700 | 158900 | 158900 | 158900 | 158800 | 70 |
| 469 | 20240315 | 111100 | 8855335600 | 158900 | 158800 | 158900 | 158800 | 108 |
| 470 | 20240315 | 111000 | 8838183000 | 158800 | 158900 | 158900 | 158700 | 108 |
| 471 | 20240315 | 110900 | 8821031700 | 158900 | 158800 | 159000 | 158800 | 150 |
| 472 | 20240315 | 110800 | 8797207000 | 158800 | 158700 | 159000 | 158700 | 41 |
| 473 | 20240315 | 110700 | 8790695000 | 158900 | 158900 | 159000 | 158200 | 1544 |
| 474 | 20240315 | 110600 | 8545745300 | 158800 | 158800 | 158900 | 158800 | 117 |
| 475 | 20240315 | 110500 | 8527158300 | 158900 | 159000 | 159000 | 158800 | 632 |
| 476 | 20240315 | 110400 | 8426735700 | 159000 | 159000 | 159000 | 158900 | 61 |
| 477 | 20240315 | 110300 | 8417037000 | 159000 | 159000 | 159000 | 158900 | 234 |
| 478 | 20240315 | 110200 | 8379833600 | 159000 | 159000 | 159000 | 158900 | 112 |
| 479 | 20240315 | 110100 | 8362025700 | 159000 | 159000 | 159000 | 158900 | 501 |
| 480 | 20240315 | 110000 | 8282369000 | 159100 | 159200 | 159200 | 159000 | 322 |
| 481 | 20240315 | 105900 | 8231130600 | 159200 | 159100 | 159200 | 159100 | 259 |
| 482 | 20240315 | 105800 | 8189918000 | 159100 | 159100 | 159100 | 159000 | 114 |
| 483 | 20240315 | 105700 | 8171783000 | 159000 | 159200 | 159200 | 159000 | 120 |
| 484 | 20240315 | 105600 | 8152688500 | 159100 | 159000 | 159200 | 159000 | 439 |
| 485 | 20240315 | 105500 | 8082844100 | 159100 | 159000 | 159100 | 159000 | 244 |
| 486 | 20240315 | 105400 | 8044026000 | 159000 | 159000 | 159100 | 158900 | 366 |
| 487 | 20240315 | 105300 | 7985827000 | 159000 | 159000 | 159000 | 158900 | 77 |
| 488 | 20240315 | 105200 | 7973587100 | 159000 | 159100 | 159100 | 158900 | 163 |
| 489 | 20240315 | 105100 | 7947672400 | 159000 | 159000 | 159100 | 159000 | 170 |
| 490 | 20240315 | 105000 | 7920636100 | 159000 | 158900 | 159000 | 158900 | 206 |
| 491 | 20240315 | 104900 | 7887895900 | 158900 | 159000 | 159000 | 158800 | 368 |
| 492 | 20240315 | 104800 | 7829413800 | 159000 | 158900 | 159000 | 158900 | 372 |
| 493 | 20240315 | 104700 | 7770284100 | 158900 | 159200 | 159200 | 158900 | 376 |
| 494 | 20240315 | 104600 | 7710458600 | 159100 | 159100 | 159200 | 159100 | 174 |
| 495 | 20240315 | 104500 | 7682769700 | 159100 | 158900 | 159100 | 158900 | 795 |
| 496 | 20240315 | 104400 | 7556341400 | 159000 | 158900 | 159000 | 158900 | 271 |
| 497 | 20240315 | 104300 | 7513276600 | 158900 | 158900 | 158900 | 158800 | 250 |
| 498 | 20240315 | 104200 | 7473553800 | 158800 | 158900 | 159000 | 158800 | 894 |
| 499 | 20240315 | 104100 | 7331464000 | 158800 | 158700 | 158800 | 158500 | 799 |
| 500 | 20240315 | 104000 | 7204672600 | 158600 | 158200 | 158700 | 158200 | 2001 |
| 501 | 20240315 | 103900 | 6887749500 | 158200 | 158200 | 158200 | 158100 | 236 |
| 502 | 20240315 | 103800 | 6850423800 | 158200 | 158200 | 158300 | 158100 | 262 |
| 503 | 20240315 | 103700 | 6808975800 | 158200 | 158300 | 158300 | 158100 | 427 |
| 504 | 20240315 | 103600 | 6741413300 | 158300 | 158200 | 158300 | 158200 | 178 |
| 505 | 20240315 | 103500 | 6713238500 | 158200 | 158200 | 158400 | 158200 | 104 |
| 506 | 20240315 | 103400 | 6696771900 | 158200 | 158300 | 158400 | 158200 | 197 |
| 507 | 20240315 | 103300 | 6665572500 | 158300 | 158400 | 158400 | 158200 | 1130 |
| 508 | 20240315 | 103200 | 6486584400 | 158300 | 158300 | 158400 | 158200 | 137 |
| 509 | 20240315 | 103100 | 6464892600 | 158200 | 158400 | 158400 | 158200 | 400 |
| 510 | 20240315 | 103000 | 6401561800 | 158400 | 158400 | 158500 | 158300 | 855 |
| 511 | 20240315 | 102900 | 6266127000 | 158300 | 158200 | 158400 | 158200 | 652 |
| 512 | 20240315 | 102800 | 6162901200 | 158100 | 158000 | 158100 | 158000 | 275 |
| 513 | 20240315 | 102700 | 6119427600 | 158100 | 158000 | 158300 | 158000 | 912 |
| 514 | 20240315 | 102600 | 5975213100 | 158200 | 158100 | 158200 | 158000 | 70 |
| 515 | 20240315 | 102500 | 5964141300 | 158000 | 158000 | 158200 | 158000 | 104 |
| 516 | 20240315 | 102400 | 5947704900 | 158000 | 158000 | 158000 | 157900 | 47 |
| 517 | 20240315 | 102300 | 5940281900 | 157900 | 158000 | 158100 | 157300 | 805 |
| 518 | 20240315 | 102200 | 5813303900 | 158000 | 157900 | 158000 | 157600 | 92 |
| 519 | 20240315 | 102100 | 5798779700 | 157600 | 157900 | 158100 | 157600 | 446 |
| 520 | 20240315 | 102000 | 5728401400 | 157800 | 157800 | 158000 | 157700 | 112 |
| 521 | 20240315 | 101900 | 5710725700 | 157900 | 157800 | 157900 | 157800 | 129 |
| 522 | 20240315 | 101800 | 5690361300 | 157900 | 158000 | 158000 | 157900 | 238 |
| 523 | 20240315 | 101700 | 5652775900 | 158000 | 158000 | 158100 | 157900 | 169 |
| 524 | 20240315 | 101600 | 5626075700 | 158100 | 158100 | 158100 | 158000 | 60 |
| 525 | 20240315 | 101500 | 5616593800 | 158100 | 158100 | 158200 | 157900 | 191 |
| 526 | 20240315 | 101400 | 5586414800 | 158100 | 158100 | 158200 | 158000 | 173 |
| 527 | 20240315 | 101300 | 5559068400 | 158100 | 158100 | 158200 | 158100 | 314 |
| 528 | 20240315 | 101200 | 5509412100 | 158100 | 157700 | 158200 | 157700 | 375 |
| 529 | 20240315 | 101100 | 5450190500 | 157700 | 157800 | 157800 | 157600 | 58 |
| 530 | 20240315 | 101000 | 5441044100 | 157800 | 157500 | 157800 | 157400 | 360 |
| 531 | 20240315 | 100900 | 5384340600 | 157400 | 157500 | 157500 | 157400 | 133 |
| 532 | 20240315 | 100800 | 5363394200 | 157500 | 157400 | 157500 | 157400 | 122 |
| 533 | 20240315 | 100700 | 5344185300 | 157400 | 157700 | 157800 | 157400 | 348 |
| 534 | 20240315 | 100600 | 5289333600 | 157600 | 157700 | 157800 | 157600 | 253 |
| 535 | 20240315 | 100500 | 5249428300 | 157700 | 157300 | 157700 | 157200 | 389 |
| 536 | 20240315 | 100400 | 5188192600 | 157300 | 157000 | 157300 | 157000 | 377 |
| 537 | 20240315 | 100300 | 5128979100 | 157000 | 157200 | 157300 | 156900 | 296 |
| 538 | 20240315 | 100200 | 5082470100 | 157200 | 157200 | 157300 | 157100 | 84 |
| 539 | 20240315 | 100100 | 5069263300 | 157200 | 157000 | 157300 | 156900 | 720 |
| 540 | 20240315 | 100000 | 4956183400 | 156900 | 157000 | 157100 | 156900 | 169 |
| 541 | 20240315 | 095900 | 4929652000 | 157000 | 157100 | 157200 | 157000 | 136 |
| 542 | 20240315 | 095800 | 4908282200 | 157200 | 156800 | 157200 | 156800 | 329 |
| 543 | 20240315 | 095700 | 4856649600 | 156800 | 156900 | 157000 | 156700 | 195 |
| 544 | 20240315 | 095600 | 4826067000 | 156900 | 157000 | 157000 | 156800 | 174 |
| 545 | 20240315 | 095500 | 4798759600 | 157000 | 157100 | 157100 | 156900 | 267 |
| 546 | 20240315 | 095400 | 4756830900 | 157200 | 157200 | 157200 | 157100 | 76 |
| 547 | 20240315 | 095300 | 4744887000 | 157200 | 157000 | 157200 | 157000 | 172 |
| 548 | 20240315 | 095200 | 4717858700 | 157000 | 157200 | 157200 | 157000 | 83 |
| 549 | 20240315 | 095100 | 4704821400 | 157200 | 157100 | 157200 | 157000 | 134 |
| 550 | 20240315 | 095000 | 4683764900 | 157000 | 156900 | 157200 | 156600 | 505 |
| 551 | 20240315 | 094900 | 4604511500 | 156900 | 156800 | 156900 | 156600 | 156 |
| 552 | 20240315 | 094800 | 4580049400 | 156800 | 156900 | 157400 | 156800 | 2003 |
| 553 | 20240315 | 094700 | 4265000200 | 156900 | 157000 | 157100 | 156800 | 197 |
| 554 | 20240315 | 094600 | 4234074900 | 157100 | 156900 | 157300 | 156900 | 158 |
| 555 | 20240315 | 094500 | 4209257400 | 156900 | 156900 | 157000 | 156600 | 632 |
| 556 | 20240315 | 094400 | 4110196200 | 157000 | 156600 | 157200 | 156500 | 468 |
| 557 | 20240315 | 094300 | 4036861200 | 156500 | 156600 | 156700 | 156500 | 163 |
| 558 | 20240315 | 094200 | 4011336900 | 156700 | 156600 | 156700 | 156400 | 350 |
| 559 | 20240315 | 094100 | 3956559400 | 156700 | 156300 | 156700 | 156300 | 587 |
| 560 | 20240315 | 094000 | 3864704700 | 156300 | 156100 | 156400 | 156100 | 387 |
| 561 | 20240315 | 093900 | 3804240500 | 156100 | 156200 | 156400 | 156100 | 537 |
| 562 | 20240315 | 093800 | 3720349600 | 156200 | 156100 | 156200 | 156100 | 120 |
| 563 | 20240315 | 093700 | 3701610600 | 156200 | 156200 | 156300 | 156100 | 139 |
| 564 | 20240315 | 093600 | 3679901200 | 156300 | 156300 | 156400 | 156100 | 97 |
| 565 | 20240315 | 093500 | 3664745200 | 156200 | 156200 | 156300 | 156000 | 215 |
| 566 | 20240315 | 093400 | 3631152700 | 156200 | 155700 | 156200 | 155700 | 691 |
| 567 | 20240315 | 093300 | 3523424400 | 155700 | 156000 | 156000 | 155700 | 519 |
| 568 | 20240315 | 093200 | 3442522900 | 156000 | 156100 | 156400 | 156000 | 347 |
| 569 | 20240315 | 093100 | 3388363700 | 156000 | 155500 | 156100 | 155500 | 1856 |
| 570 | 20240315 | 093000 | 3099269600 | 155500 | 155500 | 155600 | 155500 | 300 |
| 571 | 20240315 | 092900 | 3052594200 | 155600 | 155600 | 155700 | 155500 | 268 |
| 572 | 20240315 | 092800 | 3010899800 | 155600 | 155600 | 155800 | 155500 | 571 |
| 573 | 20240315 | 092700 | 2922033100 | 155600 | 155600 | 155800 | 155500 | 727 |
| 574 | 20240315 | 092600 | 2808881800 | 155600 | 155600 | 155800 | 155500 | 544 |
| 575 | 20240315 | 092500 | 2724225500 | 155500 | 155700 | 155700 | 155500 | 399 |
| 576 | 20240315 | 092400 | 2662170300 | 155500 | 155600 | 155700 | 155500 | 924 |
| 577 | 20240315 | 092300 | 2518420800 | 155700 | 155800 | 155800 | 155600 | 215 |
| 578 | 20240315 | 092200 | 2484950300 | 155700 | 155800 | 156000 | 155700 | 615 |
| 579 | 20240315 | 092100 | 2389146500 | 155800 | 156000 | 156200 | 155800 | 433 |
| 580 | 20240315 | 092000 | 2321609300 | 156000 | 155900 | 156000 | 155700 | 695 |
| 581 | 20240315 | 091900 | 2213255000 | 155800 | 156000 | 156100 | 155800 | 64 |
| 582 | 20240315 | 091800 | 2203276200 | 156000 | 155700 | 156000 | 155600 | 640 |
| 583 | 20240315 | 091700 | 2103511300 | 155700 | 156600 | 156600 | 155700 | 289 |
| 584 | 20240315 | 091600 | 2058348400 | 155700 | 155700 | 156100 | 155500 | 904 |
| 585 | 20240315 | 091500 | 1917591000 | 155700 | 156600 | 156600 | 155600 | 2745 |
| 586 | 20240315 | 091400 | 1489881500 | 156600 | 155900 | 156600 | 155800 | 941 |
| 587 | 20240315 | 091300 | 1343129600 | 155900 | 155900 | 155900 | 155800 | 352 |
| 588 | 20240315 | 091200 | 1288265500 | 155900 | 155900 | 155900 | 155800 | 602 |
| 589 | 20240315 | 091100 | 1194433200 | 155900 | 156000 | 156100 | 155800 | 684 |
| 590 | 20240315 | 091000 | 1087746700 | 156100 | 156300 | 156500 | 156000 | 805 |
| 591 | 20240315 | 090900 | 962082400 | 156600 | 156200 | 156600 | 156200 | 196 |
| 592 | 20240315 | 090800 | 931456600 | 156300 | 156700 | 156700 | 156300 | 898 |
| 593 | 20240315 | 090700 | 790855500 | 156600 | 156800 | 156900 | 156600 | 365 |
| 594 | 20240315 | 090600 | 733638900 | 156800 | 156800 | 156800 | 156700 | 51 |
| 595 | 20240315 | 090500 | 725643900 | 156700 | 156600 | 156700 | 156600 | 210 |
| 596 | 20240315 | 090400 | 692752400 | 156700 | 157000 | 157000 | 156700 | 292 |
| 597 | 20240315 | 090300 | 646957400 | 157000 | 157100 | 157200 | 157000 | 340 |
| 598 | 20240315 | 090200 | 593560600 | 157200 | 157100 | 157200 | 157100 | 682 |
| 599 | 20240315 | 090100 | 486415400 | 157300 | 157300 | 157300 | 157100 | 97 |
| 600 | 20240315 | 090000 | 471168100 | 157300 | 158500 | 158500 | 157300 | 2937 |