35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 3 | 20240319 | 190200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20240319 | 190100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20240319 | 190000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20240319 | 185900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20240319 | 185800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20240319 | 185700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20240319 | 185600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20240319 | 185500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20240319 | 185400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20240319 | 185300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20240319 | 185200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20240319 | 185100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20240319 | 185000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20240319 | 184900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20240319 | 184800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20240319 | 184700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20240319 | 184600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20240319 | 184500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20240319 | 184400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20240319 | 184300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20240319 | 184200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20240319 | 184100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20240319 | 184000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20240319 | 183900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20240319 | 183800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20240319 | 183700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20240319 | 183600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20240319 | 183500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20240319 | 183400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20240319 | 183300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 33 | 20240319 | 183200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20240319 | 183100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20240319 | 183000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20240319 | 182900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20240319 | 182800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20240319 | 182700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20240319 | 182600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20240319 | 182500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20240319 | 182400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20240319 | 182300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20240319 | 182200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20240319 | 182100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20240319 | 182000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20240319 | 181900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20240319 | 181800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20240319 | 181700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20240319 | 181600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20240319 | 181500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20240319 | 181400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20240319 | 181300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20240319 | 181200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20240319 | 181100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20240319 | 181000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20240319 | 180900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20240319 | 180800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20240319 | 180700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20240319 | 180600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20240319 | 180500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20240319 | 180400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20240319 | 180300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 63 | 20240319 | 180200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20240319 | 180100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20240319 | 180000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20240319 | 175900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20240319 | 175800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20240319 | 175700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20240319 | 175600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20240319 | 175500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20240319 | 175400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20240319 | 175300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20240319 | 175200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20240319 | 175100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20240319 | 175000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20240319 | 174900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20240319 | 174800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20240319 | 174700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20240319 | 174600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20240319 | 174500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20240319 | 174400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20240319 | 174300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20240319 | 174200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20240319 | 174100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20240319 | 174000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20240319 | 173900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20240319 | 173800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20240319 | 173700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20240319 | 173600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20240319 | 173500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20240319 | 173400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20240319 | 173300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 93 | 20240319 | 173200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20240319 | 173100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20240319 | 173000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20240319 | 172900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20240319 | 172800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20240319 | 172700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20240319 | 172600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20240319 | 172500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20240319 | 172400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20240319 | 172300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20240319 | 172200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20240319 | 172100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20240319 | 172000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20240319 | 171900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20240319 | 171800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20240319 | 171700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20240319 | 171600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20240319 | 171500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20240319 | 171400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20240319 | 171300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20240319 | 171200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20240319 | 171100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20240319 | 171000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20240319 | 170900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20240319 | 170800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20240319 | 170700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20240319 | 170600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20240319 | 170500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20240319 | 170400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20240319 | 170300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 123 | 20240319 | 170200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20240319 | 170100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20240319 | 170000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20240319 | 165900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20240319 | 165800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20240319 | 165700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20240319 | 165600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20240319 | 165500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20240319 | 165400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20240319 | 165300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20240319 | 165200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20240319 | 165100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20240319 | 165000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20240319 | 164900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20240319 | 164800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20240319 | 164700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20240319 | 164600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20240319 | 164500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20240319 | 164400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20240319 | 164300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20240319 | 164200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20240319 | 164100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20240319 | 164000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20240319 | 163900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20240319 | 163800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20240319 | 163700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20240319 | 163600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20240319 | 163500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20240319 | 163400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20240319 | 163300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 153 | 20240319 | 163200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20240319 | 163100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20240319 | 163000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20240319 | 162900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20240319 | 162800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20240319 | 162700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20240319 | 162600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20240319 | 162500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20240319 | 162400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20240319 | 162300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20240319 | 162200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20240319 | 162100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20240319 | 162000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20240319 | 161900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20240319 | 161800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20240319 | 161700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20240319 | 161600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20240319 | 161500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20240319 | 161400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20240319 | 161300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20240319 | 161200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20240319 | 161100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20240319 | 161000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20240319 | 160900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20240319 | 160800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20240319 | 160700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20240319 | 160600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20240319 | 160500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20240319 | 160400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20240319 | 160300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 183 | 20240319 | 160200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20240319 | 160100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20240319 | 160000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20240319 | 155900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20240319 | 155800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20240319 | 155700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20240319 | 155600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20240319 | 155500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20240319 | 155400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20240319 | 155300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20240319 | 155200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20240319 | 155100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20240319 | 155000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20240319 | 154900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20240319 | 154800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20240319 | 154700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20240319 | 154600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20240319 | 154500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20240319 | 154400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20240319 | 154300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20240319 | 154200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20240319 | 154100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20240319 | 154000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20240319 | 153900 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20240319 | 153800 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240319 | 153700 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240319 | 153600 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20240319 | 153500 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20240319 | 153400 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20240319 | 153300 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 213 | 20240319 | 153200 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20240319 | 153100 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20240319 | 153000 | 20594431600 | 158000 | 158000 | 158000 | 158000 | 13774 |
| 216 | 20240319 | 152900 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 217 | 20240319 | 152800 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 218 | 20240319 | 152700 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 219 | 20240319 | 152600 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 220 | 20240319 | 152500 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 221 | 20240319 | 152400 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 222 | 20240319 | 152300 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 223 | 20240319 | 152200 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 224 | 20240319 | 152100 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 225 | 20240319 | 152000 | 18418139600 | 158700 | 158700 | 158700 | 158700 | 0 |
| 226 | 20240319 | 151900 | 18418139600 | 158700 | 158100 | 158700 | 158100 | 428 |
| 227 | 20240319 | 151800 | 18350391100 | 158200 | 158100 | 158200 | 158000 | 434 |
| 228 | 20240319 | 151700 | 18281755900 | 158100 | 158200 | 158200 | 158000 | 361 |
| 229 | 20240319 | 151600 | 18224677100 | 158200 | 158100 | 158200 | 158100 | 232 |
| 230 | 20240319 | 151500 | 18187992900 | 158200 | 158100 | 158200 | 158100 | 300 |
| 231 | 20240319 | 151400 | 18140557800 | 158100 | 158600 | 158600 | 158100 | 518 |
| 232 | 20240319 | 151300 | 18058536900 | 158500 | 158200 | 158600 | 158200 | 295 |
| 233 | 20240319 | 151200 | 18011815200 | 158300 | 158300 | 158400 | 158200 | 393 |
| 234 | 20240319 | 151100 | 17949609600 | 158300 | 158100 | 158400 | 158100 | 454 |
| 235 | 20240319 | 151000 | 17877764600 | 158100 | 158300 | 158400 | 158100 | 610 |
| 236 | 20240319 | 150900 | 17781237800 | 158400 | 158400 | 158500 | 158300 | 257 |
| 237 | 20240319 | 150800 | 17740527100 | 158500 | 158400 | 158500 | 158400 | 192 |
| 238 | 20240319 | 150700 | 17710108500 | 158500 | 158500 | 158600 | 158400 | 223 |
| 239 | 20240319 | 150600 | 17674770300 | 158600 | 158300 | 158600 | 158300 | 566 |
| 240 | 20240319 | 150500 | 17585117600 | 158200 | 158400 | 158500 | 158200 | 329 |
| 241 | 20240319 | 150400 | 17533023500 | 158400 | 158300 | 158500 | 158300 | 251 |
| 242 | 20240319 | 150300 | 17493263700 | 158500 | 158300 | 158500 | 158200 | 429 |
| 243 | 20240319 | 150200 | 17425360000 | 158300 | 158200 | 158300 | 158200 | 296 |
| 244 | 20240319 | 150100 | 17378523700 | 158200 | 158200 | 158300 | 158200 | 277 |
| 245 | 20240319 | 150000 | 17334695400 | 158200 | 158300 | 158300 | 158200 | 177 |
| 246 | 20240319 | 145900 | 17306681500 | 158200 | 158300 | 158400 | 158200 | 253 |
| 247 | 20240319 | 145800 | 17266644600 | 158300 | 158200 | 158400 | 158200 | 348 |
| 248 | 20240319 | 145700 | 17211553700 | 158300 | 158400 | 158400 | 158200 | 442 |
| 249 | 20240319 | 145600 | 17141597900 | 158400 | 158400 | 158400 | 158300 | 160 |
| 250 | 20240319 | 145500 | 17116262800 | 158400 | 158300 | 158400 | 158300 | 114 |
| 251 | 20240319 | 145400 | 17098213600 | 158300 | 158300 | 158400 | 158300 | 123 |
| 252 | 20240319 | 145300 | 17078741400 | 158300 | 158400 | 158400 | 158200 | 347 |
| 253 | 20240319 | 145200 | 17023802400 | 158300 | 158200 | 158400 | 158200 | 273 |
| 254 | 20240319 | 145100 | 16980583500 | 158200 | 158100 | 158400 | 158100 | 914 |
| 255 | 20240319 | 145000 | 16835974500 | 158100 | 158200 | 158200 | 158100 | 325 |
| 256 | 20240319 | 144900 | 16784587900 | 158100 | 158200 | 158300 | 158100 | 176 |
| 257 | 20240319 | 144800 | 16756749600 | 158300 | 158300 | 158400 | 158200 | 559 |
| 258 | 20240319 | 144700 | 16668281800 | 158400 | 158400 | 158400 | 158300 | 102 |
| 259 | 20240319 | 144600 | 16652132100 | 158300 | 158400 | 158400 | 158300 | 209 |
| 260 | 20240319 | 144500 | 16619035600 | 158400 | 158300 | 158400 | 158300 | 300 |
| 261 | 20240319 | 144400 | 16571525100 | 158300 | 158400 | 158400 | 158300 | 282 |
| 262 | 20240319 | 144300 | 16526864300 | 158400 | 158300 | 158400 | 158300 | 244 |
| 263 | 20240319 | 144200 | 16488223200 | 158400 | 158300 | 158400 | 158300 | 258 |
| 264 | 20240319 | 144100 | 16447364300 | 158300 | 158400 | 158400 | 158300 | 286 |
| 265 | 20240319 | 144000 | 16402067300 | 158400 | 158500 | 158500 | 158300 | 516 |
| 266 | 20240319 | 143900 | 16320348400 | 158500 | 158600 | 158600 | 158400 | 793 |
| 267 | 20240319 | 143800 | 16194699000 | 158600 | 158600 | 158600 | 158500 | 141 |
| 268 | 20240319 | 143700 | 16172345600 | 158500 | 158500 | 158600 | 158500 | 172 |
| 269 | 20240319 | 143600 | 16145077900 | 158600 | 158500 | 158600 | 158500 | 355 |
| 270 | 20240319 | 143500 | 16088798200 | 158500 | 158500 | 158600 | 158500 | 68 |
| 271 | 20240319 | 143400 | 16078016300 | 158600 | 158500 | 158700 | 158500 | 106 |
| 272 | 20240319 | 143300 | 16061210800 | 158900 | 158500 | 158900 | 158400 | 524 |
| 273 | 20240319 | 143200 | 15978101700 | 158400 | 158500 | 158500 | 158400 | 276 |
| 274 | 20240319 | 143100 | 15934374800 | 158400 | 158500 | 158500 | 158400 | 160 |
| 275 | 20240319 | 143000 | 15909023300 | 158500 | 158500 | 158500 | 158400 | 171 |
| 276 | 20240319 | 142900 | 15881926100 | 158500 | 158600 | 158600 | 158500 | 195 |
| 277 | 20240319 | 142800 | 15851017800 | 158500 | 158600 | 158600 | 158500 | 134 |
| 278 | 20240319 | 142700 | 15829777500 | 158500 | 158500 | 158600 | 158500 | 480 |
| 279 | 20240319 | 142600 | 15753686500 | 158500 | 158600 | 158600 | 158500 | 148 |
| 280 | 20240319 | 142500 | 15730217000 | 158600 | 158400 | 158800 | 158400 | 417 |
| 281 | 20240319 | 142400 | 15664103000 | 158500 | 158400 | 158500 | 158400 | 197 |
| 282 | 20240319 | 142300 | 15632893300 | 158400 | 158500 | 158600 | 158400 | 404 |
| 283 | 20240319 | 142200 | 15568861400 | 158500 | 158700 | 158700 | 158500 | 535 |
| 284 | 20240319 | 142100 | 15484033000 | 158700 | 158600 | 158700 | 158600 | 169 |
| 285 | 20240319 | 142000 | 15457227600 | 158700 | 158600 | 158700 | 158600 | 230 |
| 286 | 20240319 | 141900 | 15420743600 | 158700 | 158800 | 158800 | 158600 | 728 |
| 287 | 20240319 | 141800 | 15305221000 | 158800 | 158900 | 158900 | 158700 | 1534 |
| 288 | 20240319 | 141700 | 15061613400 | 158800 | 158900 | 158900 | 158800 | 190 |
| 289 | 20240319 | 141600 | 15031428400 | 158900 | 158900 | 158900 | 158800 | 117 |
| 290 | 20240319 | 141500 | 15012840800 | 158900 | 158800 | 158900 | 158800 | 118 |
| 291 | 20240319 | 141400 | 14994096400 | 158800 | 158900 | 158900 | 158800 | 401 |
| 292 | 20240319 | 141300 | 14930381400 | 158800 | 159000 | 159100 | 158800 | 562 |
| 293 | 20240319 | 141200 | 14841048900 | 159100 | 159000 | 159100 | 159000 | 87 |
| 294 | 20240319 | 141100 | 14827210600 | 159000 | 159000 | 159100 | 159000 | 159 |
| 295 | 20240319 | 141000 | 14801926900 | 159100 | 159000 | 159100 | 159000 | 102 |
| 296 | 20240319 | 140900 | 14785700300 | 159000 | 159000 | 159100 | 159000 | 51 |
| 297 | 20240319 | 140800 | 14777588600 | 159000 | 158800 | 159300 | 158800 | 178 |
| 298 | 20240319 | 140700 | 14749260200 | 159200 | 158900 | 159200 | 158800 | 605 |
| 299 | 20240319 | 140600 | 14653081200 | 158900 | 158900 | 159000 | 158900 | 591 |
| 300 | 20240319 | 140500 | 14559157800 | 158900 | 159000 | 159000 | 158900 | 234 |
| 301 | 20240319 | 140400 | 14521962400 | 158900 | 158900 | 159000 | 158900 | 142 |
| 302 | 20240319 | 140300 | 14499391400 | 158900 | 158900 | 159000 | 158900 | 157 |
| 303 | 20240319 | 140200 | 14474440900 | 159000 | 159000 | 159000 | 158900 | 47 |
| 304 | 20240319 | 140100 | 14466970800 | 159000 | 158900 | 159000 | 158800 | 166 |
| 305 | 20240319 | 140000 | 14440589300 | 158900 | 158900 | 158900 | 158800 | 132 |
| 306 | 20240319 | 135900 | 14419616500 | 158800 | 158800 | 158900 | 158800 | 242 |
| 307 | 20240319 | 135800 | 14381169900 | 158800 | 158800 | 158900 | 158800 | 147 |
| 308 | 20240319 | 135700 | 14357813800 | 158900 | 158900 | 158900 | 158800 | 114 |
| 309 | 20240319 | 135600 | 14339701400 | 158900 | 158800 | 159200 | 158800 | 213 |
| 310 | 20240319 | 135500 | 14305855300 | 158800 | 159000 | 159000 | 158800 | 300 |
| 311 | 20240319 | 135400 | 14258186200 | 159200 | 158800 | 159200 | 158700 | 444 |
| 312 | 20240319 | 135300 | 14187666800 | 158700 | 158900 | 158900 | 158700 | 637 |
| 313 | 20240319 | 135200 | 14086510200 | 158900 | 158900 | 158900 | 158800 | 177 |
| 314 | 20240319 | 135100 | 14058396900 | 158900 | 158800 | 158900 | 158800 | 191 |
| 315 | 20240319 | 135000 | 14028055500 | 158900 | 158800 | 158900 | 158800 | 177 |
| 316 | 20240319 | 134900 | 13999935700 | 158900 | 158900 | 159000 | 158800 | 131 |
| 317 | 20240319 | 134800 | 13979123600 | 158900 | 159000 | 159000 | 158900 | 80 |
| 318 | 20240319 | 134700 | 13966410300 | 159000 | 158900 | 159000 | 158800 | 231 |
| 319 | 20240319 | 134600 | 13929700900 | 158800 | 158800 | 158900 | 158800 | 68 |
| 320 | 20240319 | 134500 | 13918897800 | 158900 | 158900 | 158900 | 158800 | 85 |
| 321 | 20240319 | 134400 | 13905398500 | 158800 | 158800 | 159000 | 158700 | 201 |
| 322 | 20240319 | 134300 | 13873464500 | 158800 | 158700 | 158800 | 158700 | 201 |
| 323 | 20240319 | 134200 | 13841552000 | 158800 | 158800 | 158800 | 158700 | 197 |
| 324 | 20240319 | 134100 | 13810271200 | 158700 | 158800 | 158800 | 158700 | 201 |
| 325 | 20240319 | 134000 | 13778353900 | 158700 | 158700 | 158800 | 158700 | 52 |
| 326 | 20240319 | 133900 | 13770099000 | 158800 | 158700 | 158800 | 158700 | 326 |
| 327 | 20240319 | 133800 | 13718335300 | 158700 | 158900 | 159000 | 158700 | 623 |
| 328 | 20240319 | 133700 | 13619382800 | 158900 | 159000 | 159100 | 158900 | 271 |
| 329 | 20240319 | 133600 | 13576295300 | 159000 | 159200 | 159200 | 158900 | 481 |
| 330 | 20240319 | 133500 | 13499808100 | 159100 | 159200 | 159200 | 159100 | 256 |
| 331 | 20240319 | 133400 | 13459076100 | 159100 | 159100 | 159200 | 159100 | 124 |
| 332 | 20240319 | 133300 | 13439346700 | 159200 | 159100 | 159200 | 159100 | 85 |
| 333 | 20240319 | 133200 | 13425820400 | 159100 | 159100 | 159200 | 159100 | 205 |
| 334 | 20240319 | 133100 | 13393202300 | 159100 | 159400 | 159400 | 159000 | 545 |
| 335 | 20240319 | 133000 | 13306436000 | 159300 | 159300 | 159400 | 159300 | 418 |
| 336 | 20240319 | 132900 | 13239845300 | 159400 | 159300 | 159400 | 159300 | 41 |
| 337 | 20240319 | 132800 | 13233310800 | 159300 | 159400 | 159400 | 159300 | 279 |
| 338 | 20240319 | 132700 | 13188860400 | 159300 | 159400 | 159400 | 159300 | 311 |
| 339 | 20240319 | 132600 | 13139289400 | 159400 | 159300 | 159400 | 159300 | 91 |
| 340 | 20240319 | 132500 | 13124790000 | 159400 | 159400 | 159400 | 159300 | 112 |
| 341 | 20240319 | 132400 | 13106943900 | 159400 | 159300 | 159400 | 159300 | 81 |
| 342 | 20240319 | 132300 | 13094038300 | 159300 | 159400 | 159400 | 159300 | 70 |
| 343 | 20240319 | 132200 | 13082885500 | 159400 | 159400 | 159400 | 159300 | 91 |
| 344 | 20240319 | 132100 | 13068383100 | 159400 | 159400 | 159400 | 159300 | 32 |
| 345 | 20240319 | 132000 | 13063283300 | 159300 | 159500 | 159500 | 159300 | 282 |
| 346 | 20240319 | 131900 | 13018314900 | 159600 | 159800 | 159800 | 158700 | 946 |
| 347 | 20240319 | 131800 | 12867534200 | 159700 | 159900 | 159900 | 159700 | 696 |
| 348 | 20240319 | 131700 | 12756362200 | 159900 | 160000 | 160000 | 159900 | 504 |
| 349 | 20240319 | 131600 | 12675768000 | 160000 | 160100 | 160200 | 159900 | 331 |
| 350 | 20240319 | 131500 | 12622804000 | 160100 | 160000 | 160200 | 160000 | 971 |
| 351 | 20240319 | 131400 | 12467343700 | 160000 | 159900 | 160000 | 159800 | 610 |
| 352 | 20240319 | 131300 | 12369808800 | 159900 | 159800 | 159900 | 159800 | 242 |
| 353 | 20240319 | 131200 | 12331114600 | 159900 | 159800 | 159900 | 159800 | 129 |
| 354 | 20240319 | 131100 | 12310494200 | 159900 | 159900 | 159900 | 159800 | 102 |
| 355 | 20240319 | 131000 | 12294185600 | 159800 | 159800 | 159900 | 159800 | 219 |
| 356 | 20240319 | 130900 | 12259168800 | 159900 | 159500 | 159900 | 159400 | 769 |
| 357 | 20240319 | 130800 | 12136441300 | 159400 | 159500 | 159500 | 159400 | 158 |
| 358 | 20240319 | 130700 | 12111245200 | 159500 | 159300 | 159500 | 159300 | 283 |
| 359 | 20240319 | 130600 | 12066128900 | 159400 | 159400 | 159400 | 159300 | 396 |
| 360 | 20240319 | 130500 | 12003008000 | 159400 | 159300 | 159400 | 159200 | 491 |
| 361 | 20240319 | 130400 | 11924795900 | 159200 | 159300 | 159300 | 159200 | 29 |
| 362 | 20240319 | 130300 | 11920178300 | 159300 | 159300 | 159300 | 159200 | 53 |
| 363 | 20240319 | 130200 | 11911735600 | 159200 | 159300 | 159300 | 159200 | 135 |
| 364 | 20240319 | 130100 | 11890240900 | 159200 | 159300 | 159300 | 159200 | 258 |
| 365 | 20240319 | 130000 | 11849148800 | 159300 | 159400 | 159400 | 159300 | 270 |
| 366 | 20240319 | 125900 | 11806135500 | 159400 | 159400 | 159400 | 159300 | 90 |
| 367 | 20240319 | 125800 | 11791791900 | 159400 | 159300 | 159400 | 159300 | 33 |
| 368 | 20240319 | 125700 | 11786532100 | 159300 | 159200 | 159400 | 159100 | 199 |
| 369 | 20240319 | 125600 | 11754837200 | 159200 | 159000 | 159200 | 158900 | 449 |
| 370 | 20240319 | 125500 | 11683438600 | 158900 | 158900 | 159000 | 158900 | 60 |
| 371 | 20240319 | 125400 | 11673904300 | 158900 | 158900 | 159000 | 158900 | 92 |
| 372 | 20240319 | 125300 | 11659284000 | 159000 | 159000 | 159100 | 158900 | 545 |
| 373 | 20240319 | 125200 | 11572620700 | 159000 | 159100 | 159100 | 159000 | 237 |
| 374 | 20240319 | 125100 | 11534922400 | 159100 | 159300 | 159300 | 159000 | 34 |
| 375 | 20240319 | 125000 | 11529512000 | 159300 | 159300 | 159400 | 159100 | 509 |
| 376 | 20240319 | 124900 | 11448459900 | 159400 | 159000 | 159400 | 159000 | 725 |
| 377 | 20240319 | 124800 | 11333120700 | 159000 | 158900 | 159000 | 158900 | 76 |
| 378 | 20240319 | 124700 | 11321038500 | 159000 | 159200 | 159200 | 158800 | 819 |
| 379 | 20240319 | 124600 | 11190795200 | 159100 | 159300 | 159300 | 159100 | 294 |
| 380 | 20240319 | 124500 | 11143990500 | 159300 | 159200 | 159300 | 159200 | 161 |
| 381 | 20240319 | 124400 | 11118352900 | 159200 | 159300 | 159300 | 159200 | 99 |
| 382 | 20240319 | 124300 | 11102584800 | 159200 | 159300 | 159300 | 159200 | 75 |
| 383 | 20240319 | 124200 | 11090638600 | 159300 | 159200 | 159300 | 159100 | 186 |
| 384 | 20240319 | 124100 | 11061027300 | 159200 | 158900 | 159200 | 158800 | 488 |
| 385 | 20240319 | 124000 | 10983437800 | 158800 | 158800 | 158900 | 158800 | 47 |
| 386 | 20240319 | 123900 | 10975973200 | 158800 | 158900 | 158900 | 158800 | 43 |
| 387 | 20240319 | 123800 | 10969142100 | 158900 | 158800 | 158900 | 158700 | 69 |
| 388 | 20240319 | 123700 | 10958184400 | 158700 | 158700 | 158800 | 158500 | 436 |
| 389 | 20240319 | 123600 | 10889024700 | 158600 | 158600 | 158700 | 158600 | 57 |
| 390 | 20240319 | 123500 | 10879983300 | 158600 | 158800 | 158900 | 158600 | 263 |
| 391 | 20240319 | 123400 | 10838222200 | 158800 | 158500 | 158900 | 158400 | 753 |
| 392 | 20240319 | 123300 | 10718773400 | 158500 | 158400 | 158500 | 158400 | 54 |
| 393 | 20240319 | 123200 | 10710216100 | 158500 | 158500 | 158500 | 158400 | 33 |
| 394 | 20240319 | 123100 | 10704988500 | 158500 | 158400 | 158500 | 158400 | 189 |
| 395 | 20240319 | 123000 | 10675048300 | 158400 | 158500 | 158500 | 158400 | 149 |
| 396 | 20240319 | 122900 | 10651433700 | 158500 | 158500 | 158500 | 158400 | 107 |
| 397 | 20240319 | 122800 | 10634480000 | 158500 | 158400 | 158500 | 158400 | 77 |
| 398 | 20240319 | 122700 | 10622278700 | 158500 | 158600 | 158600 | 158500 | 534 |
| 399 | 20240319 | 122600 | 10537590400 | 158600 | 158600 | 158700 | 158600 | 136 |
| 400 | 20240319 | 122500 | 10516017100 | 158600 | 158700 | 158700 | 158600 | 146 |
| 401 | 20240319 | 122400 | 10492848300 | 158700 | 158800 | 158800 | 158700 | 38 |
| 402 | 20240319 | 122300 | 10486816500 | 158700 | 158700 | 158800 | 158700 | 79 |
| 403 | 20240319 | 122200 | 10474275300 | 158800 | 158700 | 158800 | 158700 | 7 |
| 404 | 20240319 | 122100 | 10473164000 | 158800 | 158800 | 158800 | 158700 | 36 |
| 405 | 20240319 | 122000 | 10467450200 | 158800 | 158700 | 158800 | 158700 | 45 |
| 406 | 20240319 | 121900 | 10460306000 | 158800 | 158800 | 158800 | 158700 | 80 |
| 407 | 20240319 | 121800 | 10447606700 | 158800 | 158700 | 158800 | 158700 | 301 |
| 408 | 20240319 | 121700 | 10399826500 | 158700 | 158700 | 158700 | 158600 | 79 |
| 409 | 20240319 | 121600 | 10387289500 | 158600 | 158600 | 158700 | 158600 | 110 |
| 410 | 20240319 | 121500 | 10369837800 | 158600 | 158700 | 158700 | 158500 | 513 |
| 411 | 20240319 | 121400 | 10288482200 | 158700 | 158700 | 158700 | 158600 | 49 |
| 412 | 20240319 | 121300 | 10280709000 | 158600 | 158700 | 158800 | 158600 | 93 |
| 413 | 20240319 | 121200 | 10265948400 | 158800 | 158800 | 158800 | 158700 | 79 |
| 414 | 20240319 | 121100 | 10253409700 | 158700 | 158800 | 158800 | 158700 | 41 |
| 415 | 20240319 | 121000 | 10246900900 | 158800 | 158700 | 158800 | 158700 | 19 |
| 416 | 20240319 | 120900 | 10243885100 | 158800 | 158700 | 158800 | 158600 | 269 |
| 417 | 20240319 | 120800 | 10201191400 | 158600 | 158600 | 158700 | 158600 | 59 |
| 418 | 20240319 | 120700 | 10191830500 | 158600 | 158700 | 158800 | 158600 | 56 |
| 419 | 20240319 | 120600 | 10182943700 | 158700 | 158600 | 158800 | 158600 | 179 |
| 420 | 20240319 | 120500 | 10154536000 | 158600 | 158700 | 158700 | 158600 | 139 |
| 421 | 20240319 | 120400 | 10132481100 | 158700 | 158800 | 158800 | 158700 | 95 |
| 422 | 20240319 | 120300 | 10117400200 | 158800 | 158800 | 158800 | 158700 | 42 |
| 423 | 20240319 | 120200 | 10110732000 | 158700 | 158800 | 158800 | 158700 | 23 |
| 424 | 20240319 | 120100 | 10107081200 | 158700 | 158700 | 158800 | 158700 | 124 |
| 425 | 20240319 | 120000 | 10087400900 | 158700 | 158700 | 158700 | 158600 | 62 |
| 426 | 20240319 | 115900 | 10077563900 | 158700 | 158700 | 158700 | 158600 | 47 |
| 427 | 20240319 | 115800 | 10070107300 | 158700 | 158700 | 158700 | 158600 | 35 |
| 428 | 20240319 | 115700 | 10064553900 | 158700 | 158700 | 158700 | 158600 | 34 |
| 429 | 20240319 | 115600 | 10059158300 | 158600 | 158700 | 158800 | 158600 | 103 |
| 430 | 20240319 | 115500 | 10042810600 | 158800 | 158700 | 158800 | 158700 | 304 |
| 431 | 20240319 | 115400 | 9994565100 | 158600 | 158700 | 158700 | 158600 | 122 |
| 432 | 20240319 | 115300 | 9975212500 | 158700 | 158700 | 158800 | 158600 | 214 |
| 433 | 20240319 | 115200 | 9941259200 | 158700 | 158800 | 158900 | 158700 | 85 |
| 434 | 20240319 | 115100 | 9927766100 | 158900 | 159000 | 159000 | 158800 | 409 |
| 435 | 20240319 | 115000 | 9862779100 | 158900 | 158900 | 159000 | 158900 | 39 |
| 436 | 20240319 | 114900 | 9856579100 | 158900 | 159000 | 159000 | 158900 | 92 |
| 437 | 20240319 | 114800 | 9841955100 | 159000 | 159100 | 159100 | 159000 | 106 |
| 438 | 20240319 | 114700 | 9825098600 | 159100 | 159100 | 159100 | 159000 | 126 |
| 439 | 20240319 | 114600 | 9805061500 | 159000 | 159200 | 159200 | 159000 | 144 |
| 440 | 20240319 | 114500 | 9782151900 | 159200 | 159200 | 159300 | 159100 | 37 |
| 441 | 20240319 | 114400 | 9776260900 | 159300 | 159300 | 159300 | 159200 | 142 |
| 442 | 20240319 | 114300 | 9753652300 | 159300 | 159200 | 159300 | 159200 | 34 |
| 443 | 20240319 | 114200 | 9748237900 | 159300 | 159300 | 159300 | 159200 | 75 |
| 444 | 20240319 | 114100 | 9736290900 | 159300 | 159300 | 159300 | 159200 | 10 |
| 445 | 20240319 | 114000 | 9734698200 | 159200 | 159400 | 159400 | 159200 | 89 |
| 446 | 20240319 | 113900 | 9720519200 | 159400 | 159300 | 159400 | 159200 | 190 |
| 447 | 20240319 | 113800 | 9690261500 | 159200 | 159300 | 159300 | 159200 | 65 |
| 448 | 20240319 | 113700 | 9679910400 | 159500 | 159400 | 159500 | 159300 | 236 |
| 449 | 20240319 | 113600 | 9642290800 | 159400 | 159000 | 159400 | 159000 | 476 |
| 450 | 20240319 | 113500 | 9566537800 | 158900 | 158900 | 159000 | 158900 | 79 |
| 451 | 20240319 | 113400 | 9553981500 | 159000 | 159000 | 159000 | 158900 | 63 |
| 452 | 20240319 | 113300 | 9543965500 | 158900 | 159000 | 159000 | 158900 | 30 |
| 453 | 20240319 | 113200 | 9539196100 | 158900 | 158900 | 159000 | 158900 | 37 |
| 454 | 20240319 | 113100 | 9533314700 | 158900 | 158700 | 159000 | 158700 | 137 |
| 455 | 20240319 | 113000 | 9511560400 | 158600 | 158800 | 158800 | 158600 | 273 |
| 456 | 20240319 | 112900 | 9468238900 | 158800 | 158800 | 158900 | 158800 | 117 |
| 457 | 20240319 | 112800 | 9449659200 | 158800 | 158900 | 158900 | 158800 | 257 |
| 458 | 20240319 | 112700 | 9408833800 | 158900 | 158900 | 158900 | 158800 | 52 |
| 459 | 20240319 | 112600 | 9400572700 | 158900 | 158900 | 158900 | 158900 | 79 |
| 460 | 20240319 | 112500 | 9388019600 | 158900 | 158900 | 158900 | 158800 | 56 |
| 461 | 20240319 | 112400 | 9379124000 | 158900 | 158800 | 158900 | 158800 | 89 |
| 462 | 20240319 | 112300 | 9364982400 | 158800 | 158800 | 158800 | 158700 | 126 |
| 463 | 20240319 | 112200 | 9344974300 | 158800 | 158600 | 158800 | 158500 | 326 |
| 464 | 20240319 | 112100 | 9293264500 | 158600 | 158600 | 158600 | 158500 | 56 |
| 465 | 20240319 | 112000 | 9284383900 | 158600 | 158700 | 158700 | 158500 | 192 |
| 466 | 20240319 | 111900 | 9253933800 | 158700 | 158700 | 158800 | 158700 | 86 |
| 467 | 20240319 | 111800 | 9240284100 | 158800 | 158800 | 158800 | 158700 | 51 |
| 468 | 20240319 | 111700 | 9232188700 | 158800 | 158800 | 158800 | 158700 | 58 |
| 469 | 20240319 | 111600 | 9222980600 | 158800 | 158800 | 158800 | 158700 | 53 |
| 470 | 20240319 | 111500 | 9214564300 | 158800 | 158800 | 158800 | 158700 | 48 |
| 471 | 20240319 | 111400 | 9206945400 | 158800 | 158700 | 158800 | 158700 | 143 |
| 472 | 20240319 | 111300 | 9184247600 | 158800 | 158800 | 158800 | 158800 | 23 |
| 473 | 20240319 | 111200 | 9180595200 | 158800 | 158800 | 158800 | 158700 | 31 |
| 474 | 20240319 | 111100 | 9175672900 | 158800 | 158400 | 158800 | 158400 | 279 |
| 475 | 20240319 | 111000 | 9131433700 | 158500 | 158700 | 158800 | 158500 | 446 |
| 476 | 20240319 | 110900 | 9060669600 | 158800 | 158700 | 158800 | 158700 | 28 |
| 477 | 20240319 | 110800 | 9056224900 | 158700 | 158900 | 158900 | 158700 | 206 |
| 478 | 20240319 | 110700 | 9023511300 | 158900 | 158900 | 158900 | 158800 | 50 |
| 479 | 20240319 | 110600 | 9015568000 | 158900 | 158900 | 158900 | 158800 | 81 |
| 480 | 20240319 | 110500 | 9002699100 | 158800 | 158900 | 158900 | 158800 | 42 |
| 481 | 20240319 | 110400 | 8996026000 | 158900 | 158800 | 158900 | 158700 | 127 |
| 482 | 20240319 | 110300 | 8975858000 | 158600 | 158600 | 158800 | 158500 | 281 |
| 483 | 20240319 | 110200 | 8931293600 | 158500 | 158600 | 158600 | 158500 | 62 |
| 484 | 20240319 | 110100 | 8921461000 | 158500 | 158600 | 158600 | 158500 | 61 |
| 485 | 20240319 | 110000 | 8911787600 | 158500 | 158500 | 158600 | 158500 | 185 |
| 486 | 20240319 | 105900 | 8882464300 | 158500 | 158500 | 158500 | 158400 | 380 |
| 487 | 20240319 | 105800 | 8822236800 | 158600 | 158600 | 158600 | 158500 | 59 |
| 488 | 20240319 | 105700 | 8812882300 | 158600 | 158600 | 158600 | 158500 | 16 |
| 489 | 20240319 | 105600 | 8810345200 | 158600 | 158700 | 158700 | 158500 | 157 |
| 490 | 20240319 | 105500 | 8785442500 | 158600 | 158800 | 158800 | 158600 | 242 |
| 491 | 20240319 | 105400 | 8747037500 | 158800 | 158900 | 158900 | 158800 | 118 |
| 492 | 20240319 | 105300 | 8728293100 | 158900 | 158800 | 158900 | 158800 | 9 |
| 493 | 20240319 | 105200 | 8726863200 | 158800 | 158800 | 158900 | 158800 | 34 |
| 494 | 20240319 | 105100 | 8721462300 | 158800 | 158800 | 158800 | 158700 | 110 |
| 495 | 20240319 | 105000 | 8703994400 | 158800 | 158700 | 159000 | 158700 | 425 |
| 496 | 20240319 | 104900 | 8636459300 | 158700 | 158500 | 158700 | 158500 | 384 |
| 497 | 20240319 | 104800 | 8575554000 | 158500 | 158500 | 158500 | 158400 | 93 |
| 498 | 20240319 | 104700 | 8560813600 | 158500 | 158300 | 158600 | 158300 | 300 |
| 499 | 20240319 | 104600 | 8513308000 | 158300 | 158300 | 158400 | 158300 | 256 |
| 500 | 20240319 | 104500 | 8472780200 | 158300 | 158300 | 158400 | 158300 | 39 |
| 501 | 20240319 | 104400 | 8466603700 | 158300 | 158400 | 158400 | 158300 | 162 |
| 502 | 20240319 | 104300 | 8440949100 | 158400 | 158400 | 158400 | 158300 | 116 |
| 503 | 20240319 | 104200 | 8422580800 | 158500 | 158600 | 158700 | 158400 | 519 |
| 504 | 20240319 | 104100 | 8340286000 | 158700 | 158900 | 158900 | 158600 | 101 |
| 505 | 20240319 | 104000 | 8324250000 | 158800 | 158900 | 158900 | 158800 | 30 |
| 506 | 20240319 | 103900 | 8319485000 | 158900 | 158700 | 158900 | 158600 | 55 |
| 507 | 20240319 | 103800 | 8310753300 | 158600 | 158600 | 158700 | 158600 | 128 |
| 508 | 20240319 | 103700 | 8290441700 | 158600 | 158600 | 158700 | 158500 | 279 |
| 509 | 20240319 | 103600 | 8246181600 | 158600 | 158600 | 158600 | 158500 | 40 |
| 510 | 20240319 | 103500 | 8239840900 | 158600 | 158700 | 158700 | 158500 | 197 |
| 511 | 20240319 | 103400 | 8208594100 | 158700 | 158700 | 158700 | 158600 | 73 |
| 512 | 20240319 | 103300 | 8197012800 | 158700 | 158800 | 158900 | 158700 | 101 |
| 513 | 20240319 | 103200 | 8180974100 | 158800 | 158600 | 158900 | 158600 | 205 |
| 514 | 20240319 | 103100 | 8148441800 | 158600 | 158400 | 158700 | 158300 | 500 |
| 515 | 20240319 | 103000 | 8069266000 | 158300 | 158400 | 158600 | 158300 | 688 |
| 516 | 20240319 | 102900 | 7960252100 | 158400 | 158600 | 158600 | 158400 | 351 |
| 517 | 20240319 | 102800 | 7904640600 | 158500 | 159000 | 159000 | 158500 | 992 |
| 518 | 20240319 | 102700 | 7747139500 | 158900 | 159100 | 159200 | 158900 | 526 |
| 519 | 20240319 | 102600 | 7663489600 | 159200 | 159500 | 159500 | 159100 | 220 |
| 520 | 20240319 | 102500 | 7628464200 | 159500 | 159400 | 159500 | 159400 | 91 |
| 521 | 20240319 | 102400 | 7613954100 | 159500 | 159300 | 159500 | 159200 | 643 |
| 522 | 20240319 | 102300 | 7511541100 | 159200 | 159300 | 159300 | 159200 | 330 |
| 523 | 20240319 | 102200 | 7458983200 | 159400 | 159400 | 159400 | 159300 | 400 |
| 524 | 20240319 | 102100 | 7395243700 | 159400 | 159800 | 159800 | 159400 | 633 |
| 525 | 20240319 | 102000 | 7294215600 | 159800 | 159900 | 160000 | 159800 | 342 |
| 526 | 20240319 | 101900 | 7239526000 | 159900 | 160100 | 160100 | 159800 | 393 |
| 527 | 20240319 | 101800 | 7176671000 | 160100 | 160100 | 160300 | 159700 | 330 |
| 528 | 20240319 | 101700 | 7123898900 | 160700 | 159700 | 161000 | 159700 | 372 |
| 529 | 20240319 | 101600 | 7064155100 | 159700 | 159900 | 160400 | 159100 | 1062 |
| 530 | 20240319 | 101500 | 6894303500 | 159900 | 161200 | 161200 | 159100 | 2753 |
| 531 | 20240319 | 101400 | 6452051300 | 161200 | 161300 | 161300 | 161100 | 250 |
| 532 | 20240319 | 101300 | 6411755800 | 161300 | 161000 | 161500 | 160900 | 1672 |
| 533 | 20240319 | 101200 | 6142272800 | 161000 | 160500 | 161100 | 160400 | 1951 |
| 534 | 20240319 | 101100 | 5828574100 | 160500 | 160400 | 160700 | 160400 | 411 |
| 535 | 20240319 | 101000 | 5762618400 | 160400 | 160100 | 160400 | 160000 | 1812 |
| 536 | 20240319 | 100900 | 5472341700 | 160200 | 159300 | 160400 | 159100 | 2301 |
| 537 | 20240319 | 100800 | 5104610200 | 159300 | 158800 | 159400 | 158800 | 3279 |
| 538 | 20240319 | 100700 | 4583064500 | 158800 | 158800 | 158900 | 158800 | 160 |
| 539 | 20240319 | 100600 | 4557655300 | 158800 | 158600 | 158800 | 158600 | 258 |
| 540 | 20240319 | 100500 | 4516712300 | 158700 | 158700 | 158700 | 158600 | 107 |
| 541 | 20240319 | 100400 | 4499732800 | 158600 | 158500 | 158700 | 158500 | 409 |
| 542 | 20240319 | 100300 | 4434852300 | 158500 | 158300 | 158500 | 158300 | 434 |
| 543 | 20240319 | 100200 | 4366095300 | 158300 | 158300 | 158400 | 158200 | 362 |
| 544 | 20240319 | 100100 | 4308777200 | 158300 | 157900 | 158300 | 157900 | 362 |
| 545 | 20240319 | 100000 | 4251556000 | 157900 | 157700 | 157900 | 157700 | 101 |
| 546 | 20240319 | 095900 | 4235618500 | 157800 | 157700 | 157800 | 157500 | 137 |
| 547 | 20240319 | 095800 | 4214021800 | 157800 | 157600 | 157800 | 157600 | 38 |
| 548 | 20240319 | 095700 | 4208029200 | 157600 | 157700 | 157800 | 157600 | 108 |
| 549 | 20240319 | 095600 | 4190996800 | 157700 | 157800 | 157900 | 157700 | 17 |
| 550 | 20240319 | 095500 | 4188314700 | 157700 | 157500 | 157800 | 157500 | 311 |
| 551 | 20240319 | 095400 | 4139317200 | 157500 | 157300 | 157500 | 157100 | 139 |
| 552 | 20240319 | 095300 | 4117451000 | 157300 | 157100 | 157300 | 157100 | 141 |
| 553 | 20240319 | 095200 | 4095284000 | 157100 | 157200 | 157200 | 157100 | 67 |
| 554 | 20240319 | 095100 | 4084752900 | 157200 | 157200 | 157200 | 157100 | 36 |
| 555 | 20240319 | 095000 | 4079095000 | 157100 | 157100 | 157300 | 157100 | 171 |
| 556 | 20240319 | 094900 | 4052214400 | 157100 | 157200 | 157500 | 157100 | 192 |
| 557 | 20240319 | 094800 | 4022030200 | 157200 | 157100 | 157800 | 157100 | 533 |
| 558 | 20240319 | 094700 | 3938229200 | 157200 | 157300 | 157300 | 157200 | 223 |
| 559 | 20240319 | 094600 | 3903170700 | 157300 | 157500 | 157600 | 157300 | 1282 |
| 560 | 20240319 | 094500 | 3701291500 | 157500 | 157600 | 157600 | 157500 | 136 |
| 561 | 20240319 | 094400 | 3679862100 | 157600 | 157800 | 157800 | 157500 | 428 |
| 562 | 20240319 | 094300 | 3612392700 | 157800 | 157700 | 157800 | 157700 | 65 |
| 563 | 20240319 | 094200 | 3602137100 | 157800 | 157700 | 157900 | 157600 | 466 |
| 564 | 20240319 | 094100 | 3528637900 | 157500 | 157800 | 157800 | 157500 | 262 |
| 565 | 20240319 | 094000 | 3487336700 | 157700 | 157800 | 157800 | 157600 | 82 |
| 566 | 20240319 | 093900 | 3474399600 | 157600 | 157600 | 157600 | 157500 | 166 |
| 567 | 20240319 | 093800 | 3448240700 | 157800 | 157800 | 157800 | 157500 | 277 |
| 568 | 20240319 | 093700 | 3404578100 | 157800 | 157800 | 157800 | 157700 | 30 |
| 569 | 20240319 | 093600 | 3399845700 | 157800 | 157800 | 158000 | 157700 | 348 |
| 570 | 20240319 | 093500 | 3344914000 | 157700 | 157500 | 157900 | 157500 | 660 |
| 571 | 20240319 | 093400 | 3240866300 | 157600 | 157700 | 157700 | 157500 | 514 |
| 572 | 20240319 | 093300 | 3159862900 | 157700 | 157600 | 157700 | 157600 | 87 |
| 573 | 20240319 | 093200 | 3146146200 | 157600 | 157600 | 158000 | 157500 | 294 |
| 574 | 20240319 | 093100 | 3099803800 | 157500 | 158000 | 158100 | 157500 | 347 |
| 575 | 20240319 | 093000 | 3045008900 | 158100 | 157600 | 158100 | 157600 | 183 |
| 576 | 20240319 | 092900 | 3016131300 | 157700 | 157600 | 157800 | 157600 | 56 |
| 577 | 20240319 | 092800 | 3007299000 | 157600 | 157600 | 157900 | 157600 | 150 |
| 578 | 20240319 | 092700 | 2983643300 | 157800 | 157900 | 157900 | 157600 | 151 |
| 579 | 20240319 | 092600 | 2959840900 | 157600 | 158000 | 158100 | 157500 | 736 |
| 580 | 20240319 | 092500 | 2843795700 | 158000 | 158200 | 158400 | 158000 | 438 |
| 581 | 20240319 | 092400 | 2774478700 | 158400 | 158000 | 158400 | 158000 | 434 |
| 582 | 20240319 | 092300 | 2705815200 | 158000 | 157500 | 158000 | 157400 | 1627 |
| 583 | 20240319 | 092200 | 2449120600 | 157500 | 157300 | 157700 | 157300 | 429 |
| 584 | 20240319 | 092100 | 2381576100 | 157400 | 157500 | 157500 | 157400 | 519 |
| 585 | 20240319 | 092000 | 2299863900 | 157500 | 157400 | 157900 | 157400 | 507 |
| 586 | 20240319 | 091900 | 2220004000 | 157500 | 157600 | 157600 | 157200 | 594 |
| 587 | 20240319 | 091800 | 2126556800 | 157500 | 157800 | 157900 | 157500 | 730 |
| 588 | 20240319 | 091700 | 2011416500 | 157900 | 158200 | 158300 | 157800 | 157 |
| 589 | 20240319 | 091600 | 1986612000 | 158200 | 157800 | 158300 | 157800 | 1059 |
| 590 | 20240319 | 091500 | 1819202500 | 157700 | 157500 | 157800 | 157500 | 169 |
| 591 | 20240319 | 091400 | 1792557500 | 157500 | 157000 | 157700 | 157000 | 160 |
| 592 | 20240319 | 091300 | 1767382300 | 157200 | 156900 | 157200 | 156900 | 345 |
| 593 | 20240319 | 091200 | 1713219300 | 156900 | 156800 | 157200 | 156800 | 361 |
| 594 | 20240319 | 091100 | 1656564600 | 156800 | 156700 | 157100 | 156700 | 386 |
| 595 | 20240319 | 091000 | 1596051700 | 156700 | 156800 | 157200 | 156700 | 927 |
| 596 | 20240319 | 090900 | 1450760500 | 156800 | 156700 | 157200 | 156700 | 173 |
| 597 | 20240319 | 090800 | 1423645000 | 156700 | 156700 | 157000 | 156700 | 197 |
| 598 | 20240319 | 090700 | 1392761400 | 157200 | 156800 | 157600 | 156600 | 763 |
| 599 | 20240319 | 090600 | 1273165000 | 157600 | 156600 | 157700 | 156600 | 457 |
| 600 | 20240319 | 090500 | 1201486300 | 157100 | 156900 | 157100 | 156500 | 840 |
| 601 | 20240319 | 090400 | 1069920200 | 156900 | 157000 | 157100 | 156600 | 818 |
| 602 | 20240319 | 090300 | 941580000 | 157000 | 156800 | 157700 | 156500 | 1296 |
| 603 | 20240319 | 090200 | 738370000 | 156800 | 157100 | 157500 | 156800 | 1242 |
| 604 | 20240319 | 090100 | 543434100 | 157100 | 157700 | 158400 | 156800 | 742 |
| 605 | 20240319 | 090000 | 426803500 | 157700 | 156700 | 158400 | 156700 | 2719 |