33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 3 | 20240318 | 184600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 4 | 20240318 | 184500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 5 | 20240318 | 184400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 6 | 20240318 | 184300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 7 | 20240318 | 184200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 8 | 20240318 | 184100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 9 | 20240318 | 184000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 10 | 20240318 | 183900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 11 | 20240318 | 183800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 12 | 20240318 | 183700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 13 | 20240318 | 183600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 14 | 20240318 | 183500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 15 | 20240318 | 183400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 16 | 20240318 | 183300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 17 | 20240318 | 183200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 18 | 20240318 | 183100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 19 | 20240318 | 183000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 20 | 20240318 | 182900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 21 | 20240318 | 182800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 22 | 20240318 | 182700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 23 | 20240318 | 182600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 24 | 20240318 | 182500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 25 | 20240318 | 182400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 26 | 20240318 | 182300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 27 | 20240318 | 182200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 28 | 20240318 | 182100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 29 | 20240318 | 182000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 30 | 20240318 | 181900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 31 | 20240318 | 181800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 32 | 20240318 | 181700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 33 | 20240318 | 181600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 34 | 20240318 | 181500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 35 | 20240318 | 181400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 36 | 20240318 | 181300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 37 | 20240318 | 181200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 38 | 20240318 | 181100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 39 | 20240318 | 181000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 40 | 20240318 | 180900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 41 | 20240318 | 180800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 42 | 20240318 | 180700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 43 | 20240318 | 180600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 44 | 20240318 | 180500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 45 | 20240318 | 180400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 46 | 20240318 | 180300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 47 | 20240318 | 180200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 48 | 20240318 | 180100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 49 | 20240318 | 180000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 50 | 20240318 | 175900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 51 | 20240318 | 175800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 52 | 20240318 | 175700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 53 | 20240318 | 175600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 54 | 20240318 | 175500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 55 | 20240318 | 175400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 56 | 20240318 | 175300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 57 | 20240318 | 175200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 58 | 20240318 | 175100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 59 | 20240318 | 175000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 60 | 20240318 | 174900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 61 | 20240318 | 174800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 62 | 20240318 | 174700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 63 | 20240318 | 174600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 64 | 20240318 | 174500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 65 | 20240318 | 174400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 66 | 20240318 | 174300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 67 | 20240318 | 174200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 68 | 20240318 | 174100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 69 | 20240318 | 174000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 70 | 20240318 | 173900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 71 | 20240318 | 173800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 72 | 20240318 | 173700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 73 | 20240318 | 173600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 74 | 20240318 | 173500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 75 | 20240318 | 173400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 76 | 20240318 | 173300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 77 | 20240318 | 173200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 78 | 20240318 | 173100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 79 | 20240318 | 173000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 80 | 20240318 | 172900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 81 | 20240318 | 172800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 82 | 20240318 | 172700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 83 | 20240318 | 172600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 84 | 20240318 | 172500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 85 | 20240318 | 172400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 86 | 20240318 | 172300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 87 | 20240318 | 172200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 88 | 20240318 | 172100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 89 | 20240318 | 172000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 90 | 20240318 | 171900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 91 | 20240318 | 171800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 92 | 20240318 | 171700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 93 | 20240318 | 171600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 94 | 20240318 | 171500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 95 | 20240318 | 171400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 96 | 20240318 | 171300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 97 | 20240318 | 171200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 98 | 20240318 | 171100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 99 | 20240318 | 171000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 100 | 20240318 | 170900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 101 | 20240318 | 170800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 102 | 20240318 | 170700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 103 | 20240318 | 170600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 104 | 20240318 | 170500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 105 | 20240318 | 170400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 106 | 20240318 | 170300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 107 | 20240318 | 170200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 108 | 20240318 | 170100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 109 | 20240318 | 170000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 110 | 20240318 | 165900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 111 | 20240318 | 165800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 112 | 20240318 | 165700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 113 | 20240318 | 165600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 114 | 20240318 | 165500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 115 | 20240318 | 165400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 116 | 20240318 | 165300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 117 | 20240318 | 165200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 118 | 20240318 | 165100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 119 | 20240318 | 165000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 120 | 20240318 | 164900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 121 | 20240318 | 164800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 122 | 20240318 | 164700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 123 | 20240318 | 164600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 124 | 20240318 | 164500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 125 | 20240318 | 164400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 126 | 20240318 | 164300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 127 | 20240318 | 164200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 128 | 20240318 | 164100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 129 | 20240318 | 164000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 130 | 20240318 | 163900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 131 | 20240318 | 163800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 132 | 20240318 | 163700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 133 | 20240318 | 163600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 134 | 20240318 | 163500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 135 | 20240318 | 163400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 136 | 20240318 | 163300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 137 | 20240318 | 163200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 138 | 20240318 | 163100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 139 | 20240318 | 163000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 140 | 20240318 | 162900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 141 | 20240318 | 162800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 142 | 20240318 | 162700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 143 | 20240318 | 162600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 144 | 20240318 | 162500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 145 | 20240318 | 162400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 146 | 20240318 | 162300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 147 | 20240318 | 162200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 148 | 20240318 | 162100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 149 | 20240318 | 162000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 150 | 20240318 | 161900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 151 | 20240318 | 161800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 152 | 20240318 | 161700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 153 | 20240318 | 161600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 154 | 20240318 | 161500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 155 | 20240318 | 161400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 156 | 20240318 | 161300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 157 | 20240318 | 161200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 158 | 20240318 | 161100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 159 | 20240318 | 161000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 160 | 20240318 | 160900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 161 | 20240318 | 160800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 162 | 20240318 | 160700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 163 | 20240318 | 160600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 164 | 20240318 | 160500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 165 | 20240318 | 160400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 166 | 20240318 | 160300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 167 | 20240318 | 160200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 168 | 20240318 | 160100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 169 | 20240318 | 160000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 170 | 20240318 | 155900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 171 | 20240318 | 155800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 172 | 20240318 | 155700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 173 | 20240318 | 155600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 174 | 20240318 | 155500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 175 | 20240318 | 155400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 176 | 20240318 | 155300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 177 | 20240318 | 155200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 178 | 20240318 | 155100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 179 | 20240318 | 155000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 180 | 20240318 | 154900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 181 | 20240318 | 154800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 182 | 20240318 | 154700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 183 | 20240318 | 154600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 184 | 20240318 | 154500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 185 | 20240318 | 154400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 186 | 20240318 | 154300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 187 | 20240318 | 154200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 188 | 20240318 | 154100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 189 | 20240318 | 154000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 190 | 20240318 | 153900 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 191 | 20240318 | 153800 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 192 | 20240318 | 153700 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 193 | 20240318 | 153600 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 194 | 20240318 | 153500 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 195 | 20240318 | 153400 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 196 | 20240318 | 153300 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 197 | 20240318 | 153200 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 198 | 20240318 | 153100 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 0 |
| 199 | 20240318 | 153000 | 1986653500 | 120900 | 120900 | 120900 | 120900 | 974 |
| 200 | 20240318 | 152900 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 201 | 20240318 | 152800 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 202 | 20240318 | 152700 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 203 | 20240318 | 152600 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 204 | 20240318 | 152500 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 205 | 20240318 | 152400 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 206 | 20240318 | 152300 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 207 | 20240318 | 152200 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 208 | 20240318 | 152100 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 209 | 20240318 | 152000 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 210 | 20240318 | 151900 | 1868896900 | 120500 | 120500 | 120500 | 120500 | 25 |
| 211 | 20240318 | 151800 | 1865884400 | 120500 | 120500 | 120500 | 120500 | 15 |
| 212 | 20240318 | 151700 | 1864076900 | 120600 | 120500 | 120600 | 120500 | 27 |
| 213 | 20240318 | 151600 | 1860823300 | 120600 | 120600 | 120600 | 120600 | 49 |
| 214 | 20240318 | 151500 | 1854913900 | 120600 | 120500 | 120600 | 120500 | 4 |
| 215 | 20240318 | 151400 | 1854431700 | 120500 | 120500 | 120600 | 120500 | 5 |
| 216 | 20240318 | 151300 | 1853829100 | 120500 | 120600 | 120600 | 120500 | 74 |
| 217 | 20240318 | 151200 | 1844910600 | 120600 | 120600 | 120600 | 120600 | 37 |
| 218 | 20240318 | 151100 | 1840448400 | 120600 | 120600 | 120600 | 120600 | 3 |
| 219 | 20240318 | 151000 | 1840086600 | 120500 | 120600 | 120600 | 120500 | 10 |
| 220 | 20240318 | 150900 | 1838881400 | 120600 | 120700 | 120700 | 120500 | 36 |
| 221 | 20240318 | 150800 | 1834537900 | 120700 | 120500 | 120800 | 120500 | 10 |
| 222 | 20240318 | 150700 | 1833330300 | 120500 | 120600 | 120700 | 120500 | 9 |
| 223 | 20240318 | 150600 | 1832244300 | 120300 | 120300 | 120300 | 120300 | 4 |
| 224 | 20240318 | 150500 | 1831763100 | 120300 | 120600 | 120600 | 120300 | 3 |
| 225 | 20240318 | 150400 | 1831401600 | 120300 | 120500 | 120500 | 120300 | 44 |
| 226 | 20240318 | 150300 | 1826104000 | 120400 | 120700 | 120700 | 120400 | 357 |
| 227 | 20240318 | 150200 | 1783092400 | 120700 | 120800 | 120800 | 120700 | 45 |
| 228 | 20240318 | 150100 | 1777660400 | 120800 | 120800 | 120800 | 120800 | 21 |
| 229 | 20240318 | 150000 | 1775123600 | 120700 | 120700 | 120800 | 120700 | 15 |
| 230 | 20240318 | 145900 | 1773313000 | 120700 | 120800 | 120900 | 120700 | 34 |
| 231 | 20240318 | 145800 | 1769205900 | 120800 | 120700 | 120900 | 120700 | 26 |
| 232 | 20240318 | 145700 | 1766065000 | 120800 | 120800 | 120800 | 120800 | 4 |
| 233 | 20240318 | 145600 | 1765581800 | 120700 | 120800 | 120900 | 120700 | 58 |
| 234 | 20240318 | 145500 | 1758575600 | 120900 | 120900 | 121200 | 120900 | 42 |
| 235 | 20240318 | 145400 | 1753495900 | 121000 | 121000 | 121000 | 120900 | 15 |
| 236 | 20240318 | 145300 | 1751681000 | 121000 | 121100 | 121100 | 121000 | 4 |
| 237 | 20240318 | 145200 | 1751196700 | 120900 | 121000 | 121000 | 120900 | 8 |
| 238 | 20240318 | 145100 | 1750228900 | 121100 | 121100 | 121100 | 120900 | 7 |
| 239 | 20240318 | 145000 | 1749382000 | 120900 | 121000 | 121000 | 120900 | 27 |
| 240 | 20240318 | 144900 | 1746117600 | 121100 | 120800 | 121100 | 120800 | 18 |
| 241 | 20240318 | 144800 | 1743938400 | 121100 | 120900 | 121100 | 120800 | 6 |
| 242 | 20240318 | 144700 | 1743212800 | 120800 | 121000 | 121100 | 120800 | 51 |
| 243 | 20240318 | 144600 | 1737045600 | 121100 | 121000 | 121100 | 121000 | 82 |
| 244 | 20240318 | 144500 | 1727122100 | 121000 | 121100 | 121100 | 121000 | 141 |
| 245 | 20240318 | 144400 | 1710047100 | 121000 | 121100 | 121200 | 121000 | 25 |
| 246 | 20240318 | 144300 | 1707019600 | 121200 | 121100 | 121200 | 121100 | 23 |
| 247 | 20240318 | 144200 | 1704232500 | 121200 | 121000 | 121400 | 121000 | 29 |
| 248 | 20240318 | 144100 | 1700718100 | 121000 | 121300 | 121300 | 121000 | 18 |
| 249 | 20240318 | 144000 | 1698536700 | 121100 | 121400 | 121400 | 121100 | 4 |
| 250 | 20240318 | 143900 | 1698051700 | 121100 | 121100 | 121300 | 121100 | 29 |
| 251 | 20240318 | 143800 | 1694534800 | 121100 | 121000 | 121200 | 121000 | 34 |
| 252 | 20240318 | 143700 | 1690416900 | 121000 | 121000 | 121100 | 121000 | 26 |
| 253 | 20240318 | 143600 | 1687270600 | 121000 | 121100 | 121100 | 121000 | 3 |
| 254 | 20240318 | 143500 | 1686907400 | 121100 | 121000 | 121100 | 121000 | 8 |
| 255 | 20240318 | 143400 | 1685939100 | 121000 | 121000 | 121100 | 121000 | 202 |
| 256 | 20240318 | 143300 | 1661496900 | 121100 | 121200 | 121200 | 121100 | 86 |
| 257 | 20240318 | 143200 | 1651079400 | 121200 | 121400 | 121400 | 121200 | 23 |
| 258 | 20240318 | 143100 | 1648288400 | 121400 | 121200 | 121400 | 121200 | 2 |
| 259 | 20240318 | 143000 | 1648045800 | 121300 | 121200 | 121300 | 121200 | 23 |
| 260 | 20240318 | 142900 | 1645257200 | 121400 | 121400 | 121500 | 121200 | 49 |
| 261 | 20240318 | 142800 | 1639308000 | 121300 | 121400 | 121500 | 121300 | 15 |
| 262 | 20240318 | 142700 | 1637486400 | 121300 | 121300 | 121400 | 121300 | 3 |
| 263 | 20240318 | 142600 | 1637122400 | 121200 | 121400 | 121500 | 121200 | 27 |
| 264 | 20240318 | 142500 | 1633844700 | 121400 | 121500 | 121500 | 121400 | 16 |
| 265 | 20240318 | 142400 | 1631901900 | 121500 | 121500 | 121500 | 121500 | 12 |
| 266 | 20240318 | 142300 | 1630443900 | 121200 | 121200 | 121500 | 121200 | 34 |
| 267 | 20240318 | 142200 | 1626316200 | 121200 | 121500 | 121500 | 121200 | 57 |
| 268 | 20240318 | 142100 | 1619397200 | 121500 | 121700 | 121700 | 121500 | 11 |
| 269 | 20240318 | 142000 | 1618058700 | 121200 | 121400 | 121400 | 121200 | 40 |
| 270 | 20240318 | 141900 | 1613205200 | 121700 | 121400 | 121700 | 121400 | 21 |
| 271 | 20240318 | 141800 | 1610653300 | 121400 | 121700 | 121700 | 121400 | 65 |
| 272 | 20240318 | 141700 | 1602753000 | 121600 | 121600 | 121600 | 121600 | 1 |
| 273 | 20240318 | 141600 | 1602631400 | 121700 | 121600 | 121700 | 121500 | 20 |
| 274 | 20240318 | 141500 | 1600199100 | 121500 | 121700 | 121700 | 121500 | 17 |
| 275 | 20240318 | 141400 | 1598131900 | 121700 | 121700 | 121700 | 121700 | 12 |
| 276 | 20240318 | 141300 | 1596671500 | 121600 | 121700 | 121700 | 121500 | 33 |
| 277 | 20240318 | 141200 | 1592656200 | 121600 | 121700 | 121700 | 121600 | 5 |
| 278 | 20240318 | 141100 | 1592047800 | 121700 | 121500 | 121700 | 121500 | 12 |
| 279 | 20240318 | 141000 | 1590587800 | 121500 | 121700 | 121700 | 121500 | 22 |
| 280 | 20240318 | 140900 | 1587911000 | 121500 | 121500 | 121500 | 121500 | 0 |
| 281 | 20240318 | 140800 | 1587911000 | 121500 | 121700 | 121700 | 121500 | 17 |
| 282 | 20240318 | 140700 | 1585842700 | 121300 | 121300 | 121300 | 121300 | 1 |
| 283 | 20240318 | 140600 | 1585721400 | 121300 | 121300 | 121700 | 121200 | 37 |
| 284 | 20240318 | 140500 | 1581227700 | 121500 | 121700 | 121700 | 121200 | 73 |
| 285 | 20240318 | 140400 | 1572353400 | 121600 | 121500 | 121600 | 121500 | 8 |
| 286 | 20240318 | 140300 | 1571380700 | 121700 | 121700 | 121800 | 121600 | 38 |
| 287 | 20240318 | 140200 | 1566757600 | 121600 | 121700 | 121700 | 121600 | 34 |
| 288 | 20240318 | 140100 | 1562623100 | 121700 | 121800 | 121800 | 121700 | 13 |
| 289 | 20240318 | 140000 | 1561039900 | 121800 | 121800 | 121800 | 121600 | 32 |
| 290 | 20240318 | 135900 | 1557142900 | 121700 | 121800 | 121800 | 121700 | 2 |
| 291 | 20240318 | 135800 | 1556899400 | 121700 | 121700 | 121800 | 121600 | 22 |
| 292 | 20240318 | 135700 | 1554221300 | 121800 | 121800 | 121800 | 121800 | 3 |
| 293 | 20240318 | 135600 | 1553855900 | 121700 | 121600 | 121800 | 121600 | 17 |
| 294 | 20240318 | 135500 | 1551787900 | 121600 | 121600 | 121800 | 121600 | 13 |
| 295 | 20240318 | 135400 | 1550204900 | 121500 | 121600 | 121600 | 121500 | 2 |
| 296 | 20240318 | 135300 | 1549961800 | 121700 | 121700 | 121800 | 121600 | 33 |
| 297 | 20240318 | 135200 | 1545943700 | 121800 | 121800 | 121800 | 121800 | 1 |
| 298 | 20240318 | 135100 | 1545821900 | 121700 | 121700 | 121800 | 121700 | 16 |
| 299 | 20240318 | 135000 | 1543873700 | 121800 | 121800 | 121800 | 121700 | 21 |
| 300 | 20240318 | 134900 | 1541316000 | 121900 | 121200 | 121900 | 121100 | 9 |
| 301 | 20240318 | 134800 | 1540225200 | 121900 | 121800 | 121900 | 121000 | 160 |
| 302 | 20240318 | 134700 | 1520778400 | 121900 | 121800 | 121900 | 121800 | 3 |
| 303 | 20240318 | 134600 | 1520412900 | 121900 | 121900 | 121900 | 121900 | 25 |
| 304 | 20240318 | 134500 | 1517365400 | 121900 | 121900 | 121900 | 121900 | 18 |
| 305 | 20240318 | 134400 | 1515171200 | 121900 | 122000 | 122000 | 121900 | 55 |
| 306 | 20240318 | 134300 | 1508466500 | 122000 | 122000 | 122000 | 122000 | 22 |
| 307 | 20240318 | 134200 | 1505782500 | 122000 | 122000 | 122000 | 122000 | 2 |
| 308 | 20240318 | 134100 | 1505538500 | 122000 | 122000 | 122000 | 122000 | 12 |
| 309 | 20240318 | 134000 | 1504074500 | 121900 | 122000 | 122000 | 121900 | 20 |
| 310 | 20240318 | 133900 | 1501634600 | 122000 | 121800 | 122000 | 121800 | 5 |
| 311 | 20240318 | 133800 | 1501025000 | 121800 | 121900 | 122000 | 121800 | 18 |
| 312 | 20240318 | 133700 | 1498830700 | 121800 | 121900 | 122000 | 121800 | 25 |
| 313 | 20240318 | 133600 | 1495783200 | 121900 | 122000 | 122000 | 121900 | 44 |
| 314 | 20240318 | 133500 | 1490417200 | 122000 | 122000 | 122000 | 121900 | 24 |
| 315 | 20240318 | 133400 | 1487490600 | 121900 | 121900 | 122000 | 121900 | 13 |
| 316 | 20240318 | 133300 | 1485905600 | 122000 | 121900 | 122000 | 121900 | 117 |
| 317 | 20240318 | 133200 | 1471633600 | 121900 | 121900 | 121900 | 121900 | 8 |
| 318 | 20240318 | 133100 | 1470658400 | 122000 | 121900 | 122000 | 121900 | 13 |
| 319 | 20240318 | 133000 | 1469072800 | 121800 | 121700 | 121800 | 121700 | 22 |
| 320 | 20240318 | 132900 | 1466393400 | 121700 | 121800 | 121900 | 121700 | 161 |
| 321 | 20240318 | 132800 | 1446784400 | 121900 | 121800 | 121900 | 121800 | 9 |
| 322 | 20240318 | 132700 | 1445687400 | 121900 | 121800 | 121900 | 121800 | 5 |
| 323 | 20240318 | 132600 | 1445078000 | 121900 | 121900 | 121900 | 121900 | 25 |
| 324 | 20240318 | 132500 | 1442030500 | 121900 | 121900 | 121900 | 121900 | 15 |
| 325 | 20240318 | 132400 | 1440202000 | 121900 | 121900 | 121900 | 121900 | 3 |
| 326 | 20240318 | 132300 | 1439836300 | 121800 | 121900 | 121900 | 121800 | 35 |
| 327 | 20240318 | 132200 | 1435570200 | 121900 | 121900 | 121900 | 121700 | 11 |
| 328 | 20240318 | 132100 | 1434230000 | 121900 | 121900 | 121900 | 121800 | 11 |
| 329 | 20240318 | 132000 | 1432889200 | 121900 | 121900 | 121900 | 121900 | 20 |
| 330 | 20240318 | 131900 | 1430451200 | 121800 | 121900 | 121900 | 121800 | 6 |
| 331 | 20240318 | 131800 | 1429720000 | 121800 | 121700 | 121900 | 121700 | 30 |
| 332 | 20240318 | 131700 | 1426066700 | 121700 | 121600 | 121700 | 121600 | 4 |
| 333 | 20240318 | 131600 | 1425580000 | 121700 | 121700 | 121700 | 121700 | 22 |
| 334 | 20240318 | 131500 | 1422902600 | 121700 | 121900 | 121900 | 121700 | 75 |
| 335 | 20240318 | 131400 | 1413773000 | 121800 | 121900 | 121900 | 121800 | 19 |
| 336 | 20240318 | 131300 | 1411458400 | 121900 | 121800 | 121900 | 121800 | 32 |
| 337 | 20240318 | 131200 | 1407559300 | 121800 | 121800 | 121900 | 121800 | 35 |
| 338 | 20240318 | 131100 | 1403295900 | 121900 | 121800 | 121900 | 121800 | 52 |
| 339 | 20240318 | 131000 | 1396958000 | 121800 | 121800 | 121900 | 121700 | 22 |
| 340 | 20240318 | 130900 | 1394278200 | 121800 | 121900 | 121900 | 121800 | 26 |
| 341 | 20240318 | 130800 | 1391111200 | 121900 | 121900 | 121900 | 121900 | 12 |
| 342 | 20240318 | 130700 | 1389648400 | 121900 | 121900 | 121900 | 121800 | 12 |
| 343 | 20240318 | 130600 | 1388186500 | 121900 | 121700 | 121900 | 121700 | 28 |
| 344 | 20240318 | 130500 | 1384775100 | 121900 | 121400 | 121900 | 121400 | 365 |
| 345 | 20240318 | 130400 | 1340427500 | 121400 | 121400 | 121500 | 121400 | 27 |
| 346 | 20240318 | 130300 | 1337149400 | 121500 | 121600 | 121800 | 121400 | 29 |
| 347 | 20240318 | 130200 | 1333622400 | 121600 | 121600 | 121600 | 121600 | 4 |
| 348 | 20240318 | 130100 | 1333136000 | 121600 | 121600 | 121600 | 121600 | 52 |
| 349 | 20240318 | 130000 | 1326812800 | 121600 | 121600 | 121600 | 121500 | 25 |
| 350 | 20240318 | 125900 | 1323772900 | 121600 | 121800 | 121800 | 121600 | 27 |
| 351 | 20240318 | 125800 | 1320487000 | 121800 | 121800 | 121800 | 121800 | 12 |
| 352 | 20240318 | 125700 | 1319025400 | 121800 | 121500 | 121800 | 121500 | 13 |
| 353 | 20240318 | 125600 | 1317445300 | 121800 | 121600 | 121800 | 121300 | 79 |
| 354 | 20240318 | 125500 | 1307843900 | 121700 | 121800 | 121900 | 121600 | 58 |
| 355 | 20240318 | 125400 | 1300784100 | 121800 | 121800 | 121800 | 121800 | 1 |
| 356 | 20240318 | 125300 | 1300662300 | 121800 | 121800 | 121900 | 121800 | 23 |
| 357 | 20240318 | 125200 | 1297858900 | 121800 | 121900 | 121900 | 121700 | 71 |
| 358 | 20240318 | 125100 | 1289211500 | 122000 | 122000 | 122000 | 122000 | 7 |
| 359 | 20240318 | 125000 | 1288357500 | 121900 | 122000 | 122000 | 121900 | 22 |
| 360 | 20240318 | 124900 | 1285673900 | 121900 | 122000 | 122000 | 121900 | 74 |
| 361 | 20240318 | 124800 | 1276647400 | 122000 | 122100 | 122100 | 122000 | 19 |
| 362 | 20240318 | 124700 | 1274328000 | 122100 | 122000 | 122100 | 122000 | 7 |
| 363 | 20240318 | 124600 | 1273473900 | 122100 | 122000 | 122100 | 122000 | 26 |
| 364 | 20240318 | 124500 | 1270301600 | 122000 | 122000 | 122000 | 122000 | 26 |
| 365 | 20240318 | 124400 | 1267129600 | 122000 | 122000 | 122000 | 122000 | 2 |
| 366 | 20240318 | 124300 | 1266885600 | 122000 | 122000 | 122100 | 121900 | 25 |
| 367 | 20240318 | 124200 | 1263833700 | 122000 | 122000 | 122100 | 122000 | 294 |
| 368 | 20240318 | 124100 | 1227965300 | 122000 | 121800 | 122000 | 121800 | 12 |
| 369 | 20240318 | 124000 | 1226501500 | 122000 | 122200 | 122200 | 122000 | 199 |
| 370 | 20240318 | 123900 | 1202218200 | 122200 | 122100 | 122200 | 122100 | 85 |
| 371 | 20240318 | 123800 | 1191833600 | 122000 | 121800 | 122000 | 121800 | 913 |
| 372 | 20240318 | 123700 | 1080477100 | 121900 | 121900 | 121900 | 121900 | 6 |
| 373 | 20240318 | 123600 | 1079745700 | 121900 | 121800 | 121900 | 121800 | 74 |
| 374 | 20240318 | 123500 | 1070732100 | 121800 | 121800 | 121900 | 121800 | 170 |
| 375 | 20240318 | 123400 | 1050025100 | 121800 | 121800 | 121800 | 121800 | 11 |
| 376 | 20240318 | 123300 | 1048685300 | 121800 | 121700 | 121800 | 121700 | 50 |
| 377 | 20240318 | 123200 | 1042597200 | 121800 | 121800 | 121800 | 121800 | 2 |
| 378 | 20240318 | 123100 | 1042353600 | 121800 | 121800 | 121800 | 121800 | 10 |
| 379 | 20240318 | 123000 | 1041135600 | 121800 | 121800 | 121800 | 121800 | 22 |
| 380 | 20240318 | 122900 | 1038456000 | 121700 | 121800 | 121800 | 121700 | 3 |
| 381 | 20240318 | 122800 | 1038090700 | 121600 | 121700 | 121800 | 121600 | 54 |
| 382 | 20240318 | 122700 | 1031518300 | 121700 | 121700 | 121700 | 121700 | 6 |
| 383 | 20240318 | 122600 | 1030788100 | 121700 | 121700 | 121700 | 121700 | 18 |
| 384 | 20240318 | 122500 | 1028597500 | 121700 | 121600 | 121700 | 121600 | 15 |
| 385 | 20240318 | 122400 | 1026772100 | 121700 | 121600 | 121700 | 121600 | 5 |
| 386 | 20240318 | 122300 | 1026163700 | 121700 | 121700 | 121700 | 121700 | 29 |
| 387 | 20240318 | 122200 | 1022634400 | 121600 | 121700 | 121700 | 121600 | 13 |
| 388 | 20240318 | 122100 | 1021053300 | 121700 | 121700 | 121700 | 121700 | 9 |
| 389 | 20240318 | 122000 | 1019958000 | 121700 | 121600 | 121700 | 121600 | 24 |
| 390 | 20240318 | 121900 | 1017037600 | 121700 | 121700 | 121700 | 121700 | 3 |
| 391 | 20240318 | 121800 | 1016672500 | 121700 | 121600 | 121700 | 121600 | 20 |
| 392 | 20240318 | 121700 | 1014238900 | 121700 | 121700 | 121800 | 121700 | 67 |
| 393 | 20240318 | 121600 | 1006083400 | 121800 | 121700 | 121800 | 121700 | 75 |
| 394 | 20240318 | 121500 | 996954200 | 121700 | 121600 | 121700 | 121600 | 18 |
| 395 | 20240318 | 121400 | 994764000 | 121700 | 121700 | 121700 | 121700 | 4 |
| 396 | 20240318 | 121300 | 994277200 | 121700 | 121700 | 121700 | 121600 | 35 |
| 397 | 20240318 | 121200 | 990018300 | 121700 | 121700 | 121700 | 121700 | 3 |
| 398 | 20240318 | 121100 | 989653200 | 121700 | 121700 | 121700 | 121700 | 15 |
| 399 | 20240318 | 121000 | 987827700 | 121600 | 121700 | 121700 | 121600 | 20 |
| 400 | 20240318 | 120900 | 985393800 | 121700 | 121700 | 121700 | 121700 | 28 |
| 401 | 20240318 | 120800 | 981986200 | 121700 | 121700 | 121700 | 121600 | 13 |
| 402 | 20240318 | 120700 | 980404200 | 121700 | 121600 | 121700 | 121600 | 187 |
| 403 | 20240318 | 120600 | 957664900 | 121600 | 121600 | 121600 | 121100 | 128 |
| 404 | 20240318 | 120500 | 942110700 | 121600 | 121500 | 121600 | 121500 | 17 |
| 405 | 20240318 | 120400 | 940043800 | 121000 | 121200 | 121200 | 121000 | 61 |
| 406 | 20240318 | 120300 | 932661800 | 121500 | 121100 | 121500 | 121000 | 110 |
| 407 | 20240318 | 120200 | 919336100 | 121100 | 121500 | 121500 | 121100 | 203 |
| 408 | 20240318 | 120100 | 894730600 | 121500 | 121500 | 121500 | 121500 | 9 |
| 409 | 20240318 | 120000 | 893637100 | 121300 | 121300 | 121500 | 121200 | 97 |
| 410 | 20240318 | 115900 | 881875600 | 121500 | 121400 | 121500 | 121400 | 139 |
| 411 | 20240318 | 115800 | 864995100 | 121500 | 121600 | 121600 | 121500 | 15 |
| 412 | 20240318 | 115700 | 863171400 | 121500 | 121600 | 121600 | 121500 | 22 |
| 413 | 20240318 | 115600 | 860497100 | 121600 | 121600 | 121600 | 121600 | 16 |
| 414 | 20240318 | 115500 | 858551500 | 121600 | 121600 | 121700 | 121600 | 28 |
| 415 | 20240318 | 115400 | 855145900 | 121700 | 121400 | 121700 | 121400 | 425 |
| 416 | 20240318 | 115300 | 803514200 | 121400 | 121400 | 121400 | 121400 | 18 |
| 417 | 20240318 | 115200 | 801329000 | 121400 | 121400 | 121400 | 121400 | 7 |
| 418 | 20240318 | 115100 | 800479200 | 121400 | 121400 | 121400 | 121400 | 12 |
| 419 | 20240318 | 115000 | 799022400 | 121300 | 121400 | 121400 | 121300 | 139 |
| 420 | 20240318 | 114900 | 782159500 | 121400 | 121400 | 121400 | 121400 | 2 |
| 421 | 20240318 | 114800 | 781916700 | 121400 | 121400 | 121400 | 121400 | 14 |
| 422 | 20240318 | 114700 | 780217100 | 121400 | 121400 | 121400 | 121300 | 10 |
| 423 | 20240318 | 114600 | 779003400 | 121400 | 121400 | 121400 | 121400 | 16 |
| 424 | 20240318 | 114500 | 777061000 | 121400 | 121400 | 121400 | 121400 | 6 |
| 425 | 20240318 | 114400 | 776332600 | 121400 | 121400 | 121400 | 121400 | 6 |
| 426 | 20240318 | 114300 | 775604200 | 121200 | 121200 | 121200 | 121200 | 1 |
| 427 | 20240318 | 114200 | 775483000 | 121300 | 121300 | 121300 | 121300 | 2 |
| 428 | 20240318 | 114100 | 775240400 | 121400 | 121400 | 121400 | 121400 | 2 |
| 429 | 20240318 | 114000 | 774997600 | 121300 | 121400 | 121400 | 121300 | 56 |
| 430 | 20240318 | 113900 | 768199400 | 121400 | 121400 | 121400 | 121400 | 55 |
| 431 | 20240318 | 113800 | 761522400 | 121500 | 121500 | 121500 | 121500 | 1 |
| 432 | 20240318 | 113700 | 761400900 | 121500 | 121500 | 121500 | 121400 | 6 |
| 433 | 20240318 | 113600 | 760672000 | 121500 | 121500 | 121500 | 121500 | 0 |
| 434 | 20240318 | 113500 | 760672000 | 121500 | 121500 | 121500 | 121500 | 2 |
| 435 | 20240318 | 113400 | 760429000 | 121500 | 121500 | 121500 | 121500 | 0 |
| 436 | 20240318 | 113300 | 760429000 | 121500 | 121500 | 121500 | 121500 | 4 |
| 437 | 20240318 | 113200 | 759943000 | 121500 | 121400 | 121500 | 121400 | 2 |
| 438 | 20240318 | 113100 | 759700100 | 121500 | 121500 | 121500 | 121500 | 1 |
| 439 | 20240318 | 113000 | 759578600 | 121500 | 121500 | 121600 | 121500 | 178 |
| 440 | 20240318 | 112900 | 737939000 | 121400 | 121600 | 121600 | 121400 | 103 |
| 441 | 20240318 | 112800 | 725428300 | 121600 | 121500 | 121600 | 121500 | 3 |
| 442 | 20240318 | 112700 | 725063700 | 121500 | 121600 | 121600 | 121500 | 102 |
| 443 | 20240318 | 112600 | 712670600 | 121600 | 121600 | 121600 | 121600 | 2 |
| 444 | 20240318 | 112500 | 712427400 | 121600 | 121600 | 121600 | 121600 | 1 |
| 445 | 20240318 | 112400 | 712305800 | 121600 | 121600 | 121600 | 121600 | 20 |
| 446 | 20240318 | 112300 | 709873800 | 121600 | 121600 | 121600 | 121600 | 1 |
| 447 | 20240318 | 112200 | 709752200 | 121500 | 121500 | 121500 | 121500 | 1 |
| 448 | 20240318 | 112100 | 709630700 | 121400 | 121400 | 121400 | 121400 | 0 |
| 449 | 20240318 | 112000 | 709630700 | 121400 | 121500 | 121600 | 121400 | 43 |
| 450 | 20240318 | 111900 | 704408200 | 121500 | 121500 | 121500 | 121500 | 0 |
| 451 | 20240318 | 111800 | 704408200 | 121500 | 121600 | 121600 | 121500 | 29 |
| 452 | 20240318 | 111700 | 700884500 | 121600 | 121500 | 121600 | 121500 | 2 |
| 453 | 20240318 | 111600 | 700641400 | 121600 | 121500 | 121600 | 121500 | 88 |
| 454 | 20240318 | 111500 | 689948100 | 121500 | 121600 | 121600 | 121500 | 43 |
| 455 | 20240318 | 111400 | 684723400 | 121600 | 121600 | 121600 | 121600 | 1 |
| 456 | 20240318 | 111300 | 684601800 | 121600 | 121600 | 121700 | 121600 | 33 |
| 457 | 20240318 | 111200 | 680588300 | 121500 | 121500 | 121500 | 121500 | 60 |
| 458 | 20240318 | 111100 | 673298300 | 121500 | 121400 | 121500 | 121400 | 122 |
| 459 | 20240318 | 111000 | 658476700 | 121400 | 121200 | 121400 | 121200 | 315 |
| 460 | 20240318 | 110900 | 620265800 | 121100 | 121200 | 121200 | 121100 | 36 |
| 461 | 20240318 | 110800 | 615902700 | 121200 | 121200 | 121200 | 121200 | 1 |
| 462 | 20240318 | 110700 | 615781500 | 121100 | 121100 | 121100 | 121100 | 87 |
| 463 | 20240318 | 110600 | 605245800 | 121100 | 121100 | 121100 | 121100 | 6 |
| 464 | 20240318 | 110500 | 604519200 | 121000 | 121000 | 121000 | 121000 | 9 |
| 465 | 20240318 | 110400 | 603430200 | 121000 | 121000 | 121000 | 121000 | 34 |
| 466 | 20240318 | 110300 | 599316200 | 121000 | 121000 | 121000 | 121000 | 1 |
| 467 | 20240318 | 110200 | 599195200 | 120900 | 120900 | 120900 | 120900 | 1 |
| 468 | 20240318 | 110100 | 599074300 | 120900 | 121000 | 121000 | 120900 | 16 |
| 469 | 20240318 | 110000 | 597139600 | 121000 | 121000 | 121000 | 120900 | 15 |
| 470 | 20240318 | 105900 | 595324700 | 121000 | 120800 | 121000 | 120800 | 10 |
| 471 | 20240318 | 105800 | 594115700 | 120800 | 120800 | 120800 | 120800 | 1 |
| 472 | 20240318 | 105700 | 593994900 | 120900 | 120900 | 120900 | 120900 | 49 |
| 473 | 20240318 | 105600 | 588070800 | 120900 | 120800 | 121000 | 120800 | 45 |
| 474 | 20240318 | 105500 | 582630400 | 120900 | 120800 | 120900 | 120700 | 202 |
| 475 | 20240318 | 105400 | 558216700 | 120800 | 120700 | 120800 | 120700 | 2 |
| 476 | 20240318 | 105300 | 557975200 | 120800 | 120800 | 120800 | 120800 | 2 |
| 477 | 20240318 | 105200 | 557733600 | 120800 | 120800 | 120800 | 120800 | 0 |
| 478 | 20240318 | 105100 | 557733600 | 120800 | 120800 | 120800 | 120800 | 2 |
| 479 | 20240318 | 105000 | 557492000 | 120700 | 120700 | 120700 | 120700 | 12 |
| 480 | 20240318 | 104900 | 556043600 | 120800 | 120800 | 120800 | 120800 | 1 |
| 481 | 20240318 | 104800 | 555922800 | 120700 | 120900 | 120900 | 120700 | 3 |
| 482 | 20240318 | 104700 | 555560400 | 120700 | 120700 | 120700 | 120700 | 0 |
| 483 | 20240318 | 104600 | 555560400 | 120700 | 120800 | 120800 | 120700 | 37 |
| 484 | 20240318 | 104500 | 551094400 | 120800 | 120900 | 120900 | 120800 | 79 |
| 485 | 20240318 | 104400 | 541550700 | 120900 | 120900 | 120900 | 120900 | 1 |
| 486 | 20240318 | 104300 | 541429800 | 120900 | 120900 | 120900 | 120900 | 1 |
| 487 | 20240318 | 104200 | 541308900 | 120900 | 120900 | 120900 | 120900 | 7 |
| 488 | 20240318 | 104100 | 540462600 | 120900 | 120900 | 120900 | 120900 | 1 |
| 489 | 20240318 | 104000 | 540341700 | 120800 | 120800 | 120800 | 120800 | 2 |
| 490 | 20240318 | 103900 | 540100100 | 120800 | 120800 | 120800 | 120800 | 1 |
| 491 | 20240318 | 103800 | 539979300 | 120800 | 120800 | 120800 | 120800 | 11 |
| 492 | 20240318 | 103700 | 538650500 | 120800 | 120800 | 120800 | 120800 | 2 |
| 493 | 20240318 | 103600 | 538408900 | 120800 | 120800 | 120800 | 120800 | 1 |
| 494 | 20240318 | 103500 | 538288100 | 120700 | 120900 | 120900 | 120700 | 112 |
| 495 | 20240318 | 103400 | 524758700 | 120900 | 120900 | 120900 | 120900 | 16 |
| 496 | 20240318 | 103300 | 522824300 | 120900 | 120900 | 120900 | 120900 | 0 |
| 497 | 20240318 | 103200 | 522824300 | 120900 | 120800 | 120900 | 120800 | 4 |
| 498 | 20240318 | 103100 | 522341000 | 120800 | 120800 | 120800 | 120800 | 10 |
| 499 | 20240318 | 103000 | 521133000 | 120800 | 120700 | 120800 | 120700 | 13 |
| 500 | 20240318 | 102900 | 519562700 | 120800 | 120800 | 120800 | 120800 | 1 |
| 501 | 20240318 | 102800 | 519441900 | 120700 | 120700 | 120700 | 120700 | 8 |
| 502 | 20240318 | 102700 | 518476300 | 120700 | 120700 | 120700 | 120700 | 0 |
| 503 | 20240318 | 102600 | 518476300 | 120700 | 120700 | 120700 | 120700 | 1 |
| 504 | 20240318 | 102500 | 518355600 | 120700 | 120700 | 120700 | 120700 | 29 |
| 505 | 20240318 | 102400 | 514855300 | 120600 | 120700 | 120700 | 120600 | 6 |
| 506 | 20240318 | 102300 | 514131600 | 120700 | 120700 | 120700 | 120700 | 1 |
| 507 | 20240318 | 102200 | 514010900 | 120700 | 120700 | 120700 | 120700 | 1 |
| 508 | 20240318 | 102100 | 513890200 | 120600 | 120600 | 120600 | 120600 | 0 |
| 509 | 20240318 | 102000 | 513890200 | 120600 | 120600 | 120600 | 120600 | 2 |
| 510 | 20240318 | 101900 | 513649000 | 120600 | 120600 | 120600 | 120600 | 22 |
| 511 | 20240318 | 101800 | 510995800 | 120600 | 120600 | 120600 | 120500 | 25 |
| 512 | 20240318 | 101700 | 507981000 | 120700 | 120700 | 120700 | 120700 | 0 |
| 513 | 20240318 | 101600 | 507981000 | 120700 | 120700 | 120700 | 120700 | 17 |
| 514 | 20240318 | 101500 | 505929100 | 120800 | 120800 | 120800 | 120800 | 46 |
| 515 | 20240318 | 101400 | 500372300 | 120800 | 120800 | 120800 | 120800 | 1 |
| 516 | 20240318 | 101300 | 500251500 | 120700 | 120700 | 120700 | 120700 | 33 |
| 517 | 20240318 | 101200 | 496268400 | 120700 | 120600 | 120700 | 120600 | 3 |
| 518 | 20240318 | 101100 | 495906400 | 120600 | 120600 | 120600 | 120600 | 4 |
| 519 | 20240318 | 101000 | 495424000 | 120600 | 120500 | 120600 | 120500 | 44 |
| 520 | 20240318 | 100900 | 490119600 | 120500 | 120700 | 120700 | 120500 | 40 |
| 521 | 20240318 | 100800 | 485294900 | 120800 | 120800 | 120800 | 120800 | 6 |
| 522 | 20240318 | 100700 | 484570100 | 120800 | 120800 | 120800 | 120800 | 0 |
| 523 | 20240318 | 100600 | 484570100 | 120800 | 120800 | 120800 | 120800 | 0 |
| 524 | 20240318 | 100500 | 484570100 | 120800 | 120800 | 120800 | 120800 | 1 |
| 525 | 20240318 | 100400 | 484449300 | 120800 | 120800 | 120800 | 120800 | 2 |
| 526 | 20240318 | 100300 | 484207700 | 120500 | 120500 | 120800 | 120500 | 23 |
| 527 | 20240318 | 100200 | 481435900 | 120500 | 120500 | 120500 | 120500 | 3 |
| 528 | 20240318 | 100100 | 481074400 | 120500 | 120800 | 120800 | 120500 | 63 |
| 529 | 20240318 | 100000 | 473478000 | 120800 | 120700 | 120800 | 120700 | 27 |
| 530 | 20240318 | 095900 | 470218900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 531 | 20240318 | 095800 | 470218900 | 120800 | 120800 | 120800 | 120800 | 0 |
| 532 | 20240318 | 095700 | 470218900 | 120800 | 120900 | 120900 | 120800 | 10 |
| 533 | 20240318 | 095600 | 469010800 | 120800 | 120800 | 120800 | 120800 | 7 |
| 534 | 20240318 | 095500 | 468165200 | 120800 | 120600 | 120800 | 120600 | 4 |
| 535 | 20240318 | 095400 | 467682200 | 120600 | 120600 | 120600 | 120600 | 12 |
| 536 | 20240318 | 095300 | 466235000 | 120600 | 120600 | 120600 | 120600 | 8 |
| 537 | 20240318 | 095200 | 465270200 | 120500 | 120500 | 120500 | 120500 | 11 |
| 538 | 20240318 | 095100 | 463944700 | 120500 | 120500 | 120500 | 120500 | 8 |
| 539 | 20240318 | 095000 | 462980700 | 120800 | 120500 | 120800 | 120500 | 371 |
| 540 | 20240318 | 094900 | 418253900 | 120500 | 120800 | 120800 | 120500 | 173 |
| 541 | 20240318 | 094800 | 397371500 | 121000 | 120900 | 121000 | 120900 | 17 |
| 542 | 20240318 | 094700 | 395315000 | 121100 | 121100 | 121100 | 121100 | 1 |
| 543 | 20240318 | 094600 | 395193900 | 121100 | 121100 | 121100 | 121100 | 39 |
| 544 | 20240318 | 094500 | 390471000 | 120800 | 121200 | 121200 | 120800 | 15 |
| 545 | 20240318 | 094400 | 388655800 | 120800 | 120800 | 120800 | 120800 | 5 |
| 546 | 20240318 | 094300 | 388051800 | 121200 | 121300 | 121300 | 121200 | 90 |
| 547 | 20240318 | 094200 | 377142000 | 121300 | 121200 | 121300 | 121200 | 13 |
| 548 | 20240318 | 094100 | 375565200 | 121200 | 120900 | 121200 | 120900 | 11 |
| 549 | 20240318 | 094000 | 374233400 | 120900 | 121000 | 121000 | 120900 | 29 |
| 550 | 20240318 | 093900 | 370725100 | 121000 | 121300 | 121300 | 121000 | 67 |
| 551 | 20240318 | 093800 | 362605800 | 121400 | 121300 | 121400 | 121300 | 94 |
| 552 | 20240318 | 093700 | 351194500 | 121300 | 121300 | 121300 | 121300 | 6 |
| 553 | 20240318 | 093600 | 350466700 | 121100 | 121300 | 121300 | 121100 | 35 |
| 554 | 20240318 | 093500 | 346224900 | 121400 | 121400 | 121400 | 121400 | 16 |
| 555 | 20240318 | 093400 | 344282500 | 121500 | 121400 | 121500 | 121400 | 213 |
| 556 | 20240318 | 093300 | 318418500 | 121500 | 121200 | 121500 | 121200 | 193 |
| 557 | 20240318 | 093200 | 294985900 | 121200 | 121400 | 121400 | 121200 | 63 |
| 558 | 20240318 | 093100 | 287338500 | 121400 | 121500 | 121500 | 121400 | 28 |
| 559 | 20240318 | 093000 | 283938100 | 121400 | 121500 | 121500 | 121400 | 147 |
| 560 | 20240318 | 092900 | 266079900 | 121400 | 121100 | 121400 | 121100 | 134 |
| 561 | 20240318 | 092800 | 249835300 | 121200 | 121100 | 121200 | 121100 | 38 |
| 562 | 20240318 | 092700 | 245229800 | 121100 | 121000 | 121200 | 121000 | 101 |
| 563 | 20240318 | 092600 | 233005000 | 121000 | 120900 | 121000 | 120900 | 36 |
| 564 | 20240318 | 092500 | 228650900 | 120800 | 120500 | 120800 | 120500 | 123 |
| 565 | 20240318 | 092400 | 213816600 | 120500 | 120400 | 120500 | 120400 | 38 |
| 566 | 20240318 | 092300 | 209240100 | 120400 | 120200 | 120500 | 120200 | 72 |
| 567 | 20240318 | 092200 | 200568700 | 120300 | 120200 | 120300 | 120200 | 49 |
| 568 | 20240318 | 092100 | 194677100 | 120200 | 120300 | 120300 | 120200 | 98 |
| 569 | 20240318 | 092000 | 182896700 | 120200 | 119800 | 120200 | 119800 | 27 |
| 570 | 20240318 | 091900 | 179658000 | 119800 | 119800 | 119900 | 119800 | 34 |
| 571 | 20240318 | 091800 | 175583200 | 119500 | 119600 | 119700 | 119500 | 26 |
| 572 | 20240318 | 091700 | 172473600 | 119600 | 119600 | 119600 | 119600 | 66 |
| 573 | 20240318 | 091600 | 164580000 | 119700 | 119700 | 119700 | 119700 | 1 |
| 574 | 20240318 | 091500 | 164460300 | 119600 | 119600 | 119600 | 119600 | 8 |
| 575 | 20240318 | 091400 | 163503500 | 119500 | 119500 | 119600 | 119500 | 10 |
| 576 | 20240318 | 091300 | 162307700 | 119700 | 119700 | 119700 | 119700 | 6 |
| 577 | 20240318 | 091200 | 161589500 | 119400 | 119600 | 119700 | 119400 | 188 |
| 578 | 20240318 | 091100 | 139091100 | 119600 | 119600 | 119600 | 119600 | 5 |
| 579 | 20240318 | 091000 | 138493100 | 119600 | 119700 | 119700 | 119300 | 119 |
| 580 | 20240318 | 090900 | 124266900 | 119600 | 119400 | 119600 | 119400 | 233 |
| 581 | 20240318 | 090800 | 96420700 | 119400 | 119400 | 119400 | 119300 | 28 |
| 582 | 20240318 | 090700 | 93078000 | 119400 | 119500 | 119500 | 119400 | 227 |
| 583 | 20240318 | 090600 | 65953700 | 119500 | 119800 | 119800 | 119500 | 195 |
| 584 | 20240318 | 090500 | 42636300 | 119700 | 119800 | 119800 | 119700 | 70 |
| 585 | 20240318 | 090400 | 34254700 | 119900 | 119900 | 119900 | 119800 | 5 |
| 586 | 20240318 | 090300 | 33655300 | 119800 | 119900 | 119900 | 119800 | 5 |
| 587 | 20240318 | 090200 | 33055900 | 119900 | 119900 | 119900 | 119900 | 58 |
| 588 | 20240318 | 090100 | 26101700 | 119900 | 119800 | 119900 | 119800 | 55 |
| 589 | 20240318 | 090000 | 19512000 | 119800 | 119700 | 119800 | 119700 | 163 |