37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 3 | 20240315 | 193100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 4 | 20240315 | 193000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 5 | 20240315 | 192900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 6 | 20240315 | 192800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 7 | 20240315 | 192700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 8 | 20240315 | 192600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 9 | 20240315 | 192500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 10 | 20240315 | 192400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 11 | 20240315 | 192300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 12 | 20240315 | 192200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 13 | 20240315 | 192100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 14 | 20240315 | 192000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 15 | 20240315 | 191900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 16 | 20240315 | 191800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 17 | 20240315 | 191700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 18 | 20240315 | 191600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 19 | 20240315 | 191500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 20 | 20240315 | 191400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 21 | 20240315 | 191300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 22 | 20240315 | 191200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 23 | 20240315 | 191100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 24 | 20240315 | 191000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 25 | 20240315 | 190900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 26 | 20240315 | 190800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 27 | 20240315 | 190700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 28 | 20240315 | 190600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 29 | 20240315 | 190500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 30 | 20240315 | 190400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 31 | 20240315 | 190300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 32 | 20240315 | 190200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 33 | 20240315 | 190100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 34 | 20240315 | 190000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 35 | 20240315 | 185900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 36 | 20240315 | 185800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 37 | 20240315 | 185700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 38 | 20240315 | 185600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 39 | 20240315 | 185500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 40 | 20240315 | 185400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 41 | 20240315 | 185300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 42 | 20240315 | 185200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 43 | 20240315 | 185100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 44 | 20240315 | 185000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 45 | 20240315 | 184900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 46 | 20240315 | 184800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 47 | 20240315 | 184700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 48 | 20240315 | 184600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 49 | 20240315 | 184500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 50 | 20240315 | 184400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 51 | 20240315 | 184300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 52 | 20240315 | 184200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 53 | 20240315 | 184100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 54 | 20240315 | 184000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 55 | 20240315 | 183900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 56 | 20240315 | 183800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 57 | 20240315 | 183700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 58 | 20240315 | 183600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 59 | 20240315 | 183500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 60 | 20240315 | 183400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 61 | 20240315 | 183300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 62 | 20240315 | 183200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 63 | 20240315 | 183100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 64 | 20240315 | 183000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 65 | 20240315 | 182900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 66 | 20240315 | 182800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 67 | 20240315 | 182700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 68 | 20240315 | 182600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 69 | 20240315 | 182500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 70 | 20240315 | 182400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 71 | 20240315 | 182300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 72 | 20240315 | 182200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 73 | 20240315 | 182100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 74 | 20240315 | 182000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 75 | 20240315 | 181900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 76 | 20240315 | 181800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 77 | 20240315 | 181700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 78 | 20240315 | 181600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 79 | 20240315 | 181500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 80 | 20240315 | 181400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 81 | 20240315 | 181300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 82 | 20240315 | 181200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 83 | 20240315 | 181100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 84 | 20240315 | 181000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 85 | 20240315 | 180900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 86 | 20240315 | 180800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 87 | 20240315 | 180700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 88 | 20240315 | 180600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 89 | 20240315 | 180500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 90 | 20240315 | 180400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 91 | 20240315 | 180300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 92 | 20240315 | 180200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 93 | 20240315 | 180100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 94 | 20240315 | 180000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 95 | 20240315 | 175900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 96 | 20240315 | 175800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 97 | 20240315 | 175700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 98 | 20240315 | 175600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 99 | 20240315 | 175500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 100 | 20240315 | 175400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 101 | 20240315 | 175300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 102 | 20240315 | 175200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 103 | 20240315 | 175100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 104 | 20240315 | 175000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 105 | 20240315 | 174900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 106 | 20240315 | 174800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 107 | 20240315 | 174700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 108 | 20240315 | 174600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 109 | 20240315 | 174500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 110 | 20240315 | 174400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 111 | 20240315 | 174300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 112 | 20240315 | 174200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 113 | 20240315 | 174100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 114 | 20240315 | 174000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 115 | 20240315 | 173900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 116 | 20240315 | 173800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 117 | 20240315 | 173700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 118 | 20240315 | 173600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 119 | 20240315 | 173500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 120 | 20240315 | 173400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 121 | 20240315 | 173300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 122 | 20240315 | 173200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 123 | 20240315 | 173100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 124 | 20240315 | 173000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 125 | 20240315 | 172900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 126 | 20240315 | 172800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 127 | 20240315 | 172700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 128 | 20240315 | 172600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 129 | 20240315 | 172500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 130 | 20240315 | 172400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 131 | 20240315 | 172300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 132 | 20240315 | 172200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 133 | 20240315 | 172100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 134 | 20240315 | 172000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 135 | 20240315 | 171900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 136 | 20240315 | 171800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 137 | 20240315 | 171700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 138 | 20240315 | 171600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 139 | 20240315 | 171500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 140 | 20240315 | 171400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 141 | 20240315 | 171300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 142 | 20240315 | 171200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 143 | 20240315 | 171100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 144 | 20240315 | 171000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 145 | 20240315 | 170900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 146 | 20240315 | 170800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 147 | 20240315 | 170700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 148 | 20240315 | 170600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 149 | 20240315 | 170500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 150 | 20240315 | 170400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 151 | 20240315 | 170300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 152 | 20240315 | 170200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 153 | 20240315 | 170100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 154 | 20240315 | 170000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 155 | 20240315 | 165900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 156 | 20240315 | 165800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 157 | 20240315 | 165700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 158 | 20240315 | 165600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 159 | 20240315 | 165500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 160 | 20240315 | 165400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 161 | 20240315 | 165300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 162 | 20240315 | 165200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 163 | 20240315 | 165100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 164 | 20240315 | 165000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 165 | 20240315 | 164900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 166 | 20240315 | 164800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 167 | 20240315 | 164700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 168 | 20240315 | 164600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 169 | 20240315 | 164500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 170 | 20240315 | 164400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 171 | 20240315 | 164300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 172 | 20240315 | 164200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 173 | 20240315 | 164100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 174 | 20240315 | 164000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 175 | 20240315 | 163900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 176 | 20240315 | 163800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 177 | 20240315 | 163700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 178 | 20240315 | 163600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 179 | 20240315 | 163500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 180 | 20240315 | 163400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 181 | 20240315 | 163300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 182 | 20240315 | 163200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 183 | 20240315 | 163100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 184 | 20240315 | 163000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 185 | 20240315 | 162900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 186 | 20240315 | 162800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 187 | 20240315 | 162700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 188 | 20240315 | 162600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 189 | 20240315 | 162500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 190 | 20240315 | 162400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 191 | 20240315 | 162300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 192 | 20240315 | 162200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 193 | 20240315 | 162100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 194 | 20240315 | 162000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 195 | 20240315 | 161900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 196 | 20240315 | 161800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 197 | 20240315 | 161700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 198 | 20240315 | 161600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 199 | 20240315 | 161500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 200 | 20240315 | 161400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 201 | 20240315 | 161300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 202 | 20240315 | 161200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 203 | 20240315 | 161100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 204 | 20240315 | 161000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 205 | 20240315 | 160900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 206 | 20240315 | 160800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 207 | 20240315 | 160700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 208 | 20240315 | 160600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 209 | 20240315 | 160500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 210 | 20240315 | 160400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 211 | 20240315 | 160300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 212 | 20240315 | 160200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 213 | 20240315 | 160100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 214 | 20240315 | 160000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 215 | 20240315 | 155900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 216 | 20240315 | 155800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 217 | 20240315 | 155700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 218 | 20240315 | 155600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 219 | 20240315 | 155500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 220 | 20240315 | 155400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 221 | 20240315 | 155300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 222 | 20240315 | 155200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 223 | 20240315 | 155100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 224 | 20240315 | 155000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 225 | 20240315 | 154900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 226 | 20240315 | 154800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 227 | 20240315 | 154700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 228 | 20240315 | 154600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 229 | 20240315 | 154500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 230 | 20240315 | 154400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 231 | 20240315 | 154300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 232 | 20240315 | 154200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 233 | 20240315 | 154100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 234 | 20240315 | 154000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 235 | 20240315 | 153900 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 236 | 20240315 | 153800 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 237 | 20240315 | 153700 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 238 | 20240315 | 153600 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 239 | 20240315 | 153500 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 240 | 20240315 | 153400 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 241 | 20240315 | 153300 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 242 | 20240315 | 153200 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 243 | 20240315 | 153100 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 244 | 20240315 | 153000 | 49074958700 | 162200 | 162200 | 162200 | 162200 | 32562 |
| 245 | 20240315 | 152900 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 246 | 20240315 | 152800 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 247 | 20240315 | 152700 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 248 | 20240315 | 152600 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 249 | 20240315 | 152500 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 250 | 20240315 | 152400 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 251 | 20240315 | 152300 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 252 | 20240315 | 152200 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 253 | 20240315 | 152100 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 254 | 20240315 | 152000 | 43793402300 | 162500 | 162500 | 162500 | 162500 | 0 |
| 255 | 20240315 | 151900 | 43793402300 | 162500 | 162600 | 162600 | 162500 | 1014 |
| 256 | 20240315 | 151800 | 43628592800 | 162600 | 162600 | 162700 | 162500 | 897 |
| 257 | 20240315 | 151700 | 43482738700 | 162500 | 162500 | 162600 | 162500 | 780 |
| 258 | 20240315 | 151600 | 43355971800 | 162500 | 163000 | 163100 | 162500 | 1121 |
| 259 | 20240315 | 151500 | 43173351500 | 163000 | 162300 | 163100 | 162300 | 2829 |
| 260 | 20240315 | 151400 | 42713066900 | 162300 | 162300 | 162400 | 162200 | 547 |
| 261 | 20240315 | 151300 | 42624293800 | 162400 | 162400 | 162400 | 162200 | 507 |
| 262 | 20240315 | 151200 | 42541994100 | 162400 | 162400 | 162400 | 162200 | 610 |
| 263 | 20240315 | 151100 | 42442993100 | 162300 | 162200 | 162400 | 162200 | 311 |
| 264 | 20240315 | 151000 | 42392514500 | 162200 | 162300 | 162400 | 162200 | 439 |
| 265 | 20240315 | 150900 | 42321263300 | 162300 | 162300 | 162500 | 162200 | 654 |
| 266 | 20240315 | 150800 | 42215099300 | 162500 | 162400 | 162500 | 162300 | 385 |
| 267 | 20240315 | 150700 | 42152570700 | 162400 | 162500 | 162500 | 162400 | 571 |
| 268 | 20240315 | 150600 | 42059823600 | 162500 | 162300 | 162500 | 162300 | 324 |
| 269 | 20240315 | 150500 | 42007196800 | 162400 | 162500 | 162500 | 162300 | 543 |
| 270 | 20240315 | 150400 | 41919003300 | 162500 | 162500 | 162500 | 162300 | 367 |
| 271 | 20240315 | 150300 | 41859390000 | 162500 | 162400 | 162500 | 162300 | 323 |
| 272 | 20240315 | 150200 | 41806916300 | 162400 | 162500 | 162500 | 162300 | 345 |
| 273 | 20240315 | 150100 | 41750871100 | 162400 | 162100 | 162500 | 162000 | 965 |
| 274 | 20240315 | 150000 | 41594277100 | 162100 | 162000 | 162100 | 161900 | 751 |
| 275 | 20240315 | 145900 | 41472612400 | 162100 | 162000 | 162200 | 162000 | 405 |
| 276 | 20240315 | 145800 | 41406957600 | 162100 | 162200 | 162300 | 162000 | 385 |
| 277 | 20240315 | 145700 | 41344521500 | 162200 | 162000 | 162400 | 162000 | 336 |
| 278 | 20240315 | 145600 | 41290027700 | 162100 | 162100 | 162200 | 162000 | 312 |
| 279 | 20240315 | 145500 | 41239455100 | 162200 | 162100 | 162300 | 162000 | 589 |
| 280 | 20240315 | 145400 | 41143967600 | 162200 | 162100 | 162200 | 162000 | 718 |
| 281 | 20240315 | 145300 | 41027564000 | 162100 | 161500 | 162100 | 161400 | 1449 |
| 282 | 20240315 | 145200 | 40793235800 | 161500 | 161400 | 161500 | 161300 | 242 |
| 283 | 20240315 | 145100 | 40754170000 | 161400 | 161300 | 161400 | 161300 | 290 |
| 284 | 20240315 | 145000 | 40707387400 | 161400 | 161200 | 161400 | 161200 | 244 |
| 285 | 20240315 | 144900 | 40668023100 | 161200 | 161200 | 161300 | 161100 | 258 |
| 286 | 20240315 | 144800 | 40626428300 | 161200 | 161300 | 161300 | 161200 | 271 |
| 287 | 20240315 | 144700 | 40582741900 | 161200 | 161200 | 161300 | 161100 | 196 |
| 288 | 20240315 | 144600 | 40551144600 | 161200 | 161200 | 161200 | 161100 | 167 |
| 289 | 20240315 | 144500 | 40524234500 | 161200 | 161000 | 161300 | 161000 | 249 |
| 290 | 20240315 | 144400 | 40484119100 | 161100 | 161000 | 161100 | 161000 | 261 |
| 291 | 20240315 | 144300 | 40442086000 | 160900 | 161100 | 161200 | 160900 | 5387 |
| 292 | 20240315 | 144200 | 39574592000 | 161100 | 161100 | 161200 | 161100 | 451 |
| 293 | 20240315 | 144100 | 39501933800 | 161200 | 161200 | 161200 | 161100 | 1376 |
| 294 | 20240315 | 144000 | 39280156900 | 161200 | 161300 | 161300 | 161200 | 235 |
| 295 | 20240315 | 143900 | 39242261600 | 161300 | 161200 | 161300 | 161200 | 569 |
| 296 | 20240315 | 143800 | 39150526400 | 161300 | 161300 | 161400 | 161200 | 232 |
| 297 | 20240315 | 143700 | 39113114600 | 161400 | 161400 | 161400 | 161200 | 889 |
| 298 | 20240315 | 143600 | 38969728700 | 161400 | 161300 | 161400 | 161300 | 248 |
| 299 | 20240315 | 143500 | 38929717300 | 161300 | 161300 | 161400 | 161300 | 379 |
| 300 | 20240315 | 143400 | 38868574600 | 161400 | 161300 | 161400 | 161300 | 401 |
| 301 | 20240315 | 143300 | 38803892500 | 161300 | 161300 | 161400 | 161300 | 260 |
| 302 | 20240315 | 143200 | 38761953600 | 161300 | 161300 | 161400 | 161300 | 258 |
| 303 | 20240315 | 143100 | 38720334600 | 161400 | 161400 | 161400 | 161300 | 193 |
| 304 | 20240315 | 143000 | 38689193500 | 161400 | 161600 | 161600 | 161400 | 1683 |
| 305 | 20240315 | 142900 | 38417430300 | 161600 | 161800 | 161800 | 161600 | 673 |
| 306 | 20240315 | 142800 | 38308606400 | 161800 | 161800 | 161800 | 161700 | 132 |
| 307 | 20240315 | 142700 | 38287257600 | 161900 | 161800 | 161900 | 161700 | 301 |
| 308 | 20240315 | 142600 | 38238575800 | 161800 | 161900 | 162100 | 161800 | 311 |
| 309 | 20240315 | 142500 | 38188226800 | 162000 | 161900 | 162000 | 161800 | 246 |
| 310 | 20240315 | 142400 | 38148400900 | 161900 | 161900 | 162000 | 161800 | 293 |
| 311 | 20240315 | 142300 | 38100961700 | 161900 | 161700 | 161900 | 161700 | 253 |
| 312 | 20240315 | 142200 | 38060043100 | 161700 | 161500 | 161700 | 161500 | 189 |
| 313 | 20240315 | 142100 | 38029502700 | 161600 | 161500 | 161600 | 161400 | 264 |
| 314 | 20240315 | 142000 | 37986862400 | 161400 | 161400 | 161500 | 161300 | 335 |
| 315 | 20240315 | 141900 | 37932795300 | 161500 | 161300 | 161500 | 161300 | 160 |
| 316 | 20240315 | 141800 | 37906966400 | 161300 | 161300 | 161500 | 161300 | 164 |
| 317 | 20240315 | 141700 | 37880499300 | 161300 | 161400 | 161500 | 161300 | 260 |
| 318 | 20240315 | 141600 | 37838543700 | 161400 | 161400 | 161500 | 161400 | 133 |
| 319 | 20240315 | 141500 | 37817076400 | 161500 | 161400 | 161500 | 161300 | 174 |
| 320 | 20240315 | 141400 | 37788997700 | 161400 | 161400 | 161500 | 161300 | 241 |
| 321 | 20240315 | 141300 | 37750110200 | 161400 | 161500 | 161500 | 161300 | 284 |
| 322 | 20240315 | 141200 | 37704270700 | 161400 | 161400 | 161400 | 161300 | 126 |
| 323 | 20240315 | 141100 | 37683934700 | 161400 | 161300 | 161400 | 161300 | 260 |
| 324 | 20240315 | 141000 | 37641991400 | 161300 | 161300 | 161400 | 161300 | 183 |
| 325 | 20240315 | 140900 | 37612469900 | 161300 | 161300 | 161400 | 161200 | 374 |
| 326 | 20240315 | 140800 | 37552168600 | 161400 | 161400 | 161400 | 161200 | 719 |
| 327 | 20240315 | 140700 | 37436189200 | 161400 | 161300 | 161500 | 161300 | 250 |
| 328 | 20240315 | 140600 | 37395860300 | 161400 | 161400 | 161500 | 161300 | 236 |
| 329 | 20240315 | 140500 | 37357781900 | 161400 | 161500 | 161500 | 161300 | 406 |
| 330 | 20240315 | 140400 | 37292259300 | 161300 | 161500 | 161500 | 161300 | 372 |
| 331 | 20240315 | 140300 | 37232231600 | 161500 | 161400 | 161500 | 161400 | 222 |
| 332 | 20240315 | 140200 | 37196396700 | 161400 | 161400 | 161500 | 161300 | 582 |
| 333 | 20240315 | 140100 | 37102472600 | 161400 | 161500 | 161600 | 161400 | 384 |
| 334 | 20240315 | 140000 | 37040467600 | 161500 | 161600 | 161600 | 161500 | 262 |
| 335 | 20240315 | 135900 | 36998146100 | 161600 | 161500 | 161600 | 161500 | 125 |
| 336 | 20240315 | 135800 | 36977954900 | 161500 | 161600 | 161600 | 161500 | 177 |
| 337 | 20240315 | 135700 | 36949367700 | 161500 | 161500 | 161600 | 161400 | 266 |
| 338 | 20240315 | 135600 | 36906419300 | 161600 | 161600 | 161600 | 161500 | 178 |
| 339 | 20240315 | 135500 | 36877670300 | 161500 | 161500 | 161600 | 161500 | 381 |
| 340 | 20240315 | 135400 | 36816128300 | 161500 | 161500 | 161600 | 161500 | 83 |
| 341 | 20240315 | 135300 | 36802722700 | 161500 | 161400 | 161600 | 161400 | 186 |
| 342 | 20240315 | 135200 | 36772693000 | 161400 | 161500 | 161500 | 161300 | 278 |
| 343 | 20240315 | 135100 | 36727823600 | 161400 | 161400 | 161500 | 161300 | 280 |
| 344 | 20240315 | 135000 | 36682641200 | 161300 | 161300 | 161400 | 161300 | 122 |
| 345 | 20240315 | 134900 | 36662960100 | 161300 | 161300 | 161500 | 161200 | 432 |
| 346 | 20240315 | 134800 | 36593269900 | 161300 | 161400 | 161400 | 161200 | 345 |
| 347 | 20240315 | 134700 | 36537620600 | 161400 | 161600 | 161600 | 161300 | 937 |
| 348 | 20240315 | 134600 | 36386366800 | 161600 | 161600 | 161700 | 161500 | 877 |
| 349 | 20240315 | 134500 | 36244680000 | 161700 | 161700 | 161800 | 161600 | 345 |
| 350 | 20240315 | 134400 | 36188895600 | 161700 | 161700 | 161800 | 161700 | 218 |
| 351 | 20240315 | 134300 | 36153643000 | 161700 | 161800 | 161900 | 161700 | 641 |
| 352 | 20240315 | 134200 | 36049932000 | 161800 | 161900 | 162000 | 161800 | 436 |
| 353 | 20240315 | 134100 | 35979342000 | 161900 | 162000 | 162000 | 161900 | 193 |
| 354 | 20240315 | 134000 | 35948094400 | 162000 | 162000 | 162100 | 161900 | 111 |
| 355 | 20240315 | 133900 | 35930117000 | 162000 | 162000 | 162100 | 162000 | 376 |
| 356 | 20240315 | 133800 | 35869185500 | 162100 | 162100 | 162100 | 162000 | 1033 |
| 357 | 20240315 | 133700 | 35701835100 | 162000 | 162000 | 162100 | 162000 | 226 |
| 358 | 20240315 | 133600 | 35665218200 | 162100 | 162100 | 162100 | 162000 | 224 |
| 359 | 20240315 | 133500 | 35628925500 | 162000 | 162000 | 162100 | 162000 | 116 |
| 360 | 20240315 | 133400 | 35610127700 | 162000 | 162000 | 162100 | 162000 | 135 |
| 361 | 20240315 | 133300 | 35588254900 | 162100 | 162100 | 162300 | 162000 | 1255 |
| 362 | 20240315 | 133200 | 35384763200 | 162100 | 162300 | 162300 | 162100 | 560 |
| 363 | 20240315 | 133100 | 35293922800 | 162300 | 162200 | 162400 | 162200 | 166 |
| 364 | 20240315 | 133000 | 35266982400 | 162200 | 162300 | 162400 | 162200 | 745 |
| 365 | 20240315 | 132900 | 35146077500 | 162300 | 162400 | 162400 | 162300 | 163 |
| 366 | 20240315 | 132800 | 35119608000 | 162400 | 162400 | 162500 | 162400 | 173 |
| 367 | 20240315 | 132700 | 35091512200 | 162400 | 162400 | 162500 | 162300 | 610 |
| 368 | 20240315 | 132600 | 34992432600 | 162400 | 162600 | 162600 | 162400 | 501 |
| 369 | 20240315 | 132500 | 34911024300 | 162600 | 162600 | 162700 | 162500 | 217 |
| 370 | 20240315 | 132400 | 34875746000 | 162600 | 162700 | 162800 | 162600 | 182 |
| 371 | 20240315 | 132300 | 34846149300 | 162700 | 162700 | 162800 | 162700 | 118 |
| 372 | 20240315 | 132200 | 34826950000 | 162600 | 162700 | 162800 | 162600 | 175 |
| 373 | 20240315 | 132100 | 34798492800 | 162600 | 162700 | 162800 | 162500 | 137 |
| 374 | 20240315 | 132000 | 34776215500 | 162900 | 162800 | 162900 | 162700 | 472 |
| 375 | 20240315 | 131900 | 34699385900 | 162800 | 162800 | 162900 | 162800 | 53 |
| 376 | 20240315 | 131800 | 34690754900 | 162900 | 162900 | 162900 | 162800 | 272 |
| 377 | 20240315 | 131700 | 34646457100 | 163000 | 162900 | 163000 | 162800 | 278 |
| 378 | 20240315 | 131600 | 34601167900 | 162900 | 162800 | 163000 | 162800 | 164 |
| 379 | 20240315 | 131500 | 34574452400 | 162800 | 162700 | 162900 | 162700 | 171 |
| 380 | 20240315 | 131400 | 34546620200 | 162700 | 162700 | 162800 | 162700 | 114 |
| 381 | 20240315 | 131300 | 34528068000 | 162700 | 162500 | 162700 | 162400 | 378 |
| 382 | 20240315 | 131200 | 34466637000 | 162500 | 162400 | 162500 | 162400 | 111 |
| 383 | 20240315 | 131100 | 34448602400 | 162400 | 162400 | 162600 | 162400 | 360 |
| 384 | 20240315 | 131000 | 34390114200 | 162500 | 162400 | 162500 | 162400 | 90 |
| 385 | 20240315 | 130900 | 34375495400 | 162400 | 162400 | 162500 | 162300 | 91 |
| 386 | 20240315 | 130800 | 34360716900 | 162400 | 162500 | 162500 | 162300 | 208 |
| 387 | 20240315 | 130700 | 34326950400 | 162600 | 162400 | 162600 | 162300 | 205 |
| 388 | 20240315 | 130600 | 34293630000 | 162400 | 162400 | 162500 | 162300 | 152 |
| 389 | 20240315 | 130500 | 34268945000 | 162400 | 162300 | 162500 | 162300 | 166 |
| 390 | 20240315 | 130400 | 34241996000 | 162400 | 162200 | 162500 | 162200 | 48 |
| 391 | 20240315 | 130300 | 34234202800 | 162500 | 162500 | 162600 | 162100 | 806 |
| 392 | 20240315 | 130200 | 34103381600 | 162600 | 162500 | 162600 | 162500 | 94 |
| 393 | 20240315 | 130100 | 34088105900 | 162600 | 162600 | 162700 | 162500 | 186 |
| 394 | 20240315 | 130000 | 34057859900 | 162600 | 162600 | 162800 | 162400 | 70 |
| 395 | 20240315 | 125900 | 34046480000 | 162500 | 162700 | 162800 | 162400 | 609 |
| 396 | 20240315 | 125800 | 33947502000 | 162800 | 162800 | 162900 | 162700 | 165 |
| 397 | 20240315 | 125700 | 33920641100 | 162800 | 162600 | 162900 | 162400 | 416 |
| 398 | 20240315 | 125600 | 33852941700 | 162600 | 162600 | 162600 | 162400 | 208 |
| 399 | 20240315 | 125500 | 33819143800 | 162500 | 162700 | 162700 | 162500 | 184 |
| 400 | 20240315 | 125400 | 33789231900 | 162600 | 162600 | 162700 | 162500 | 176 |
| 401 | 20240315 | 125300 | 33760614200 | 162700 | 162500 | 162800 | 162500 | 188 |
| 402 | 20240315 | 125200 | 33730046200 | 162500 | 162300 | 162700 | 162300 | 279 |
| 403 | 20240315 | 125100 | 33684728800 | 162300 | 162400 | 162400 | 162300 | 254 |
| 404 | 20240315 | 125000 | 33643489700 | 162300 | 162300 | 162400 | 162200 | 143 |
| 405 | 20240315 | 124900 | 33620279100 | 162300 | 162300 | 162300 | 162200 | 199 |
| 406 | 20240315 | 124800 | 33587993000 | 162400 | 162400 | 162400 | 162200 | 244 |
| 407 | 20240315 | 124700 | 33548396700 | 162300 | 162300 | 162400 | 162200 | 139 |
| 408 | 20240315 | 124600 | 33525837500 | 162400 | 162400 | 162500 | 162200 | 156 |
| 409 | 20240315 | 124500 | 33500505800 | 162400 | 162400 | 162500 | 162200 | 358 |
| 410 | 20240315 | 124400 | 33442393400 | 162300 | 162200 | 162400 | 162200 | 1352 |
| 411 | 20240315 | 124300 | 33223064900 | 162200 | 162000 | 162200 | 161900 | 820 |
| 412 | 20240315 | 124200 | 33090188900 | 162000 | 162000 | 162100 | 162000 | 73 |
| 413 | 20240315 | 124100 | 33078361300 | 162000 | 162000 | 162100 | 161900 | 378 |
| 414 | 20240315 | 124000 | 33017102100 | 162000 | 161900 | 162200 | 161900 | 1330 |
| 415 | 20240315 | 123900 | 32801626600 | 161900 | 162100 | 162100 | 161900 | 685 |
| 416 | 20240315 | 123800 | 32690698800 | 162100 | 162100 | 162100 | 162000 | 96 |
| 417 | 20240315 | 123700 | 32675145100 | 162100 | 162200 | 162200 | 162000 | 898 |
| 418 | 20240315 | 123600 | 32529664900 | 162000 | 162100 | 162300 | 162000 | 422 |
| 419 | 20240315 | 123500 | 32461258400 | 162200 | 162300 | 162300 | 162100 | 1021 |
| 420 | 20240315 | 123400 | 32295635500 | 162400 | 162400 | 162400 | 162300 | 761 |
| 421 | 20240315 | 123300 | 32172113600 | 162300 | 162400 | 162500 | 162300 | 335 |
| 422 | 20240315 | 123200 | 32117708900 | 162400 | 162600 | 162700 | 162400 | 421 |
| 423 | 20240315 | 123100 | 32049298400 | 162500 | 162700 | 162800 | 162500 | 327 |
| 424 | 20240315 | 123000 | 31996112200 | 162700 | 162800 | 162800 | 162700 | 235 |
| 425 | 20240315 | 122900 | 31957870400 | 162800 | 163000 | 163000 | 162700 | 353 |
| 426 | 20240315 | 122800 | 31900405800 | 162900 | 162900 | 163000 | 162900 | 131 |
| 427 | 20240315 | 122700 | 31879064000 | 162900 | 163000 | 163000 | 162900 | 250 |
| 428 | 20240315 | 122600 | 31838331800 | 163000 | 162900 | 163000 | 162900 | 71 |
| 429 | 20240315 | 122500 | 31826763800 | 162900 | 163000 | 163000 | 162900 | 230 |
| 430 | 20240315 | 122400 | 31789285500 | 163000 | 163000 | 163100 | 162900 | 577 |
| 431 | 20240315 | 122300 | 31695218400 | 163000 | 162900 | 163000 | 162800 | 321 |
| 432 | 20240315 | 122200 | 31642928500 | 162900 | 162700 | 163000 | 162500 | 321 |
| 433 | 20240315 | 122100 | 31590684500 | 162600 | 162600 | 162700 | 162600 | 228 |
| 434 | 20240315 | 122000 | 31553606200 | 162600 | 162500 | 162700 | 162500 | 184 |
| 435 | 20240315 | 121900 | 31523686600 | 162400 | 162300 | 162400 | 162300 | 150 |
| 436 | 20240315 | 121800 | 31499335100 | 162300 | 162300 | 162500 | 162300 | 233 |
| 437 | 20240315 | 121700 | 31461508000 | 162300 | 162200 | 162300 | 162200 | 163 |
| 438 | 20240315 | 121600 | 31435067200 | 162200 | 162200 | 162300 | 162100 | 216 |
| 439 | 20240315 | 121500 | 31400033900 | 162300 | 162300 | 162400 | 162100 | 174 |
| 440 | 20240315 | 121400 | 31371807000 | 162300 | 162300 | 162400 | 162300 | 73 |
| 441 | 20240315 | 121300 | 31359957800 | 162300 | 162300 | 162400 | 162300 | 240 |
| 442 | 20240315 | 121200 | 31321005700 | 162300 | 162700 | 162800 | 162300 | 988 |
| 443 | 20240315 | 121100 | 31160419400 | 162700 | 162700 | 162800 | 162700 | 242 |
| 444 | 20240315 | 121000 | 31121040500 | 162800 | 162800 | 162900 | 162700 | 229 |
| 445 | 20240315 | 120900 | 31083758000 | 162800 | 163000 | 163000 | 162800 | 1024 |
| 446 | 20240315 | 120800 | 30916990500 | 163000 | 162900 | 163100 | 162900 | 682 |
| 447 | 20240315 | 120700 | 30805834900 | 162900 | 162900 | 163000 | 162800 | 621 |
| 448 | 20240315 | 120600 | 30704670200 | 162800 | 162700 | 162900 | 162400 | 922 |
| 449 | 20240315 | 120500 | 30554719200 | 162700 | 162600 | 162900 | 162600 | 789 |
| 450 | 20240315 | 120400 | 30426312700 | 162600 | 162300 | 162700 | 162300 | 875 |
| 451 | 20240315 | 120300 | 30284178800 | 162300 | 162000 | 162400 | 162000 | 530 |
| 452 | 20240315 | 120200 | 30198195000 | 162000 | 161800 | 162100 | 161700 | 409 |
| 453 | 20240315 | 120100 | 30131983600 | 161800 | 161300 | 161800 | 161300 | 804 |
| 454 | 20240315 | 120000 | 30002123300 | 161200 | 160900 | 161400 | 160900 | 780 |
| 455 | 20240315 | 115900 | 29876365500 | 161000 | 161000 | 161100 | 160900 | 573 |
| 456 | 20240315 | 115800 | 29784128100 | 161000 | 161000 | 161100 | 160900 | 449 |
| 457 | 20240315 | 115700 | 29711859500 | 160900 | 161000 | 161100 | 160900 | 648 |
| 458 | 20240315 | 115600 | 29607573000 | 161000 | 161100 | 161200 | 161000 | 595 |
| 459 | 20240315 | 115500 | 29511770800 | 161100 | 161100 | 161200 | 161000 | 549 |
| 460 | 20240315 | 115400 | 29423350100 | 161100 | 161100 | 161200 | 161000 | 534 |
| 461 | 20240315 | 115300 | 29337324000 | 161100 | 161200 | 161500 | 161100 | 456 |
| 462 | 20240315 | 115200 | 29263839100 | 161200 | 161000 | 161300 | 161000 | 357 |
| 463 | 20240315 | 115100 | 29206310300 | 161000 | 161300 | 161300 | 161000 | 1124 |
| 464 | 20240315 | 115000 | 29025187000 | 161300 | 161300 | 161400 | 161200 | 281 |
| 465 | 20240315 | 114900 | 28979880000 | 161300 | 161300 | 161400 | 161200 | 430 |
| 466 | 20240315 | 114800 | 28910538100 | 161300 | 161500 | 161500 | 161200 | 609 |
| 467 | 20240315 | 114700 | 28812280300 | 161500 | 161600 | 161600 | 161400 | 498 |
| 468 | 20240315 | 114600 | 28731880500 | 161500 | 161300 | 161600 | 161200 | 624 |
| 469 | 20240315 | 114500 | 28631142900 | 161300 | 161000 | 161400 | 160900 | 1703 |
| 470 | 20240315 | 114400 | 28356800500 | 160900 | 161000 | 161100 | 160900 | 508 |
| 471 | 20240315 | 114300 | 28275024900 | 161000 | 160900 | 161000 | 160900 | 318 |
| 472 | 20240315 | 114200 | 28223848700 | 160900 | 160900 | 161000 | 160600 | 2301 |
| 473 | 20240315 | 114100 | 27854127000 | 160900 | 161000 | 161000 | 160800 | 2571 |
| 474 | 20240315 | 114000 | 27440357000 | 161100 | 161200 | 161300 | 161000 | 3092 |
| 475 | 20240315 | 113900 | 26942213200 | 161200 | 161600 | 161600 | 161200 | 2955 |
| 476 | 20240315 | 113800 | 26465207600 | 161600 | 161600 | 161700 | 161500 | 1490 |
| 477 | 20240315 | 113700 | 26224408600 | 161600 | 161600 | 161700 | 161500 | 1234 |
| 478 | 20240315 | 113600 | 26025019800 | 161600 | 161600 | 161700 | 161600 | 728 |
| 479 | 20240315 | 113500 | 25907366300 | 161700 | 161700 | 161800 | 161600 | 859 |
| 480 | 20240315 | 113400 | 25768477300 | 161700 | 161700 | 161800 | 161600 | 374 |
| 481 | 20240315 | 113300 | 25707994300 | 161700 | 161600 | 161700 | 161500 | 877 |
| 482 | 20240315 | 113200 | 25566235500 | 161600 | 161700 | 161800 | 161600 | 809 |
| 483 | 20240315 | 113100 | 25435463900 | 161800 | 161700 | 161900 | 161700 | 838 |
| 484 | 20240315 | 113000 | 25299946000 | 161800 | 162300 | 162300 | 161700 | 7332 |
| 485 | 20240315 | 112900 | 24111735900 | 162300 | 162300 | 162400 | 162200 | 603 |
| 486 | 20240315 | 112800 | 24013880600 | 162300 | 162400 | 162400 | 162200 | 1639 |
| 487 | 20240315 | 112700 | 23747946600 | 162400 | 162300 | 162400 | 162300 | 610 |
| 488 | 20240315 | 112600 | 23648906000 | 162300 | 162200 | 162400 | 162200 | 434 |
| 489 | 20240315 | 112500 | 23578471200 | 162200 | 162300 | 162400 | 162200 | 1105 |
| 490 | 20240315 | 112400 | 23399144300 | 162300 | 162400 | 162400 | 162300 | 936 |
| 491 | 20240315 | 112300 | 23247220400 | 162400 | 162500 | 162500 | 162300 | 461 |
| 492 | 20240315 | 112200 | 23172351500 | 162400 | 162400 | 162500 | 162300 | 400 |
| 493 | 20240315 | 112100 | 23107404000 | 162400 | 162400 | 162400 | 162200 | 414 |
| 494 | 20240315 | 112000 | 23040200200 | 162300 | 162400 | 162400 | 162200 | 829 |
| 495 | 20240315 | 111900 | 22905634200 | 162300 | 162200 | 162400 | 162200 | 799 |
| 496 | 20240315 | 111800 | 22775980200 | 162300 | 162400 | 162400 | 162200 | 659 |
| 497 | 20240315 | 111700 | 22669058600 | 162200 | 162700 | 162700 | 162200 | 2969 |
| 498 | 20240315 | 111600 | 22186790800 | 162700 | 162800 | 162800 | 162600 | 2697 |
| 499 | 20240315 | 111500 | 21747975600 | 162800 | 162900 | 162900 | 162800 | 957 |
| 500 | 20240315 | 111400 | 21592127900 | 162900 | 163000 | 163000 | 162900 | 681 |
| 501 | 20240315 | 111300 | 21481158400 | 163000 | 162900 | 163000 | 162900 | 464 |
| 502 | 20240315 | 111200 | 21405560600 | 162900 | 162900 | 163100 | 162900 | 842 |
| 503 | 20240315 | 111100 | 21268336300 | 162900 | 162900 | 162900 | 162700 | 899 |
| 504 | 20240315 | 111000 | 21121966600 | 162900 | 162700 | 163300 | 162700 | 1042 |
| 505 | 20240315 | 110900 | 20952262400 | 162800 | 162800 | 162900 | 162700 | 1377 |
| 506 | 20240315 | 110800 | 20728122800 | 162900 | 163100 | 163100 | 162800 | 3053 |
| 507 | 20240315 | 110700 | 20230603200 | 163100 | 163700 | 163700 | 163100 | 6948 |
| 508 | 20240315 | 110600 | 19095305200 | 163700 | 163700 | 163800 | 163600 | 402 |
| 509 | 20240315 | 110500 | 19029532200 | 163700 | 163600 | 163800 | 163600 | 639 |
| 510 | 20240315 | 110400 | 18924927500 | 163700 | 163600 | 163700 | 163500 | 1408 |
| 511 | 20240315 | 110300 | 18694605200 | 163700 | 163800 | 163800 | 163600 | 1566 |
| 512 | 20240315 | 110200 | 18438328100 | 163800 | 163700 | 163800 | 163700 | 456 |
| 513 | 20240315 | 110100 | 18363670700 | 163700 | 164100 | 164100 | 163700 | 5888 |
| 514 | 20240315 | 110000 | 17398479700 | 164100 | 164200 | 164200 | 164000 | 994 |
| 515 | 20240315 | 105900 | 17235423000 | 164100 | 164100 | 164100 | 164000 | 452 |
| 516 | 20240315 | 105800 | 17161262900 | 164100 | 164000 | 164100 | 164000 | 576 |
| 517 | 20240315 | 105700 | 17066772000 | 164000 | 164200 | 164200 | 164000 | 571 |
| 518 | 20240315 | 105600 | 16973098000 | 164200 | 164100 | 164200 | 164100 | 605 |
| 519 | 20240315 | 105500 | 16873801300 | 164100 | 164100 | 164200 | 164000 | 429 |
| 520 | 20240315 | 105400 | 16803417300 | 164000 | 164100 | 164200 | 164000 | 964 |
| 521 | 20240315 | 105300 | 16645233600 | 164100 | 164000 | 164200 | 164000 | 524 |
| 522 | 20240315 | 105200 | 16559251100 | 164100 | 164000 | 164200 | 164000 | 493 |
| 523 | 20240315 | 105100 | 16478389400 | 164100 | 164200 | 164200 | 164000 | 1633 |
| 524 | 20240315 | 105000 | 16210413600 | 164100 | 164400 | 164400 | 164100 | 2402 |
| 525 | 20240315 | 104900 | 15815938500 | 164400 | 164300 | 164400 | 164300 | 653 |
| 526 | 20240315 | 104800 | 15708646500 | 164400 | 164400 | 164400 | 164300 | 421 |
| 527 | 20240315 | 104700 | 15639470200 | 164300 | 164400 | 164500 | 164300 | 419 |
| 528 | 20240315 | 104600 | 15570573600 | 164400 | 164500 | 164600 | 164400 | 456 |
| 529 | 20240315 | 104500 | 15495592700 | 164500 | 164500 | 164600 | 164400 | 174 |
| 530 | 20240315 | 104400 | 15466974300 | 164500 | 164300 | 164500 | 164200 | 288 |
| 531 | 20240315 | 104300 | 15419652500 | 164300 | 164300 | 164500 | 164200 | 395 |
| 532 | 20240315 | 104200 | 15354746100 | 164300 | 164300 | 164500 | 164200 | 430 |
| 533 | 20240315 | 104100 | 15284108000 | 164200 | 164200 | 164300 | 164200 | 347 |
| 534 | 20240315 | 104000 | 15227122800 | 164200 | 164500 | 164500 | 164100 | 699 |
| 535 | 20240315 | 103900 | 15112307600 | 164600 | 164200 | 164600 | 164200 | 1564 |
| 536 | 20240315 | 103800 | 14855328300 | 164200 | 164300 | 164300 | 164200 | 490 |
| 537 | 20240315 | 103700 | 14774868700 | 164300 | 164400 | 164500 | 164200 | 836 |
| 538 | 20240315 | 103600 | 14637514700 | 164300 | 164500 | 164600 | 164300 | 1165 |
| 539 | 20240315 | 103500 | 14445952800 | 164500 | 164600 | 164600 | 164500 | 660 |
| 540 | 20240315 | 103400 | 14337378200 | 164600 | 164500 | 164600 | 164500 | 141 |
| 541 | 20240315 | 103300 | 14314178200 | 164500 | 164500 | 164600 | 164400 | 454 |
| 542 | 20240315 | 103200 | 14239497600 | 164500 | 164700 | 164700 | 164400 | 1754 |
| 543 | 20240315 | 103100 | 13950928400 | 164700 | 165000 | 165100 | 164700 | 4047 |
| 544 | 20240315 | 103000 | 13283495400 | 165100 | 165100 | 165100 | 165000 | 315 |
| 545 | 20240315 | 102900 | 13231507100 | 165100 | 165100 | 165200 | 165000 | 1430 |
| 546 | 20240315 | 102800 | 12995479800 | 165200 | 165100 | 165200 | 165000 | 183 |
| 547 | 20240315 | 102700 | 12965270100 | 165100 | 165100 | 165200 | 165000 | 447 |
| 548 | 20240315 | 102600 | 12891470500 | 165100 | 165000 | 165400 | 165000 | 569 |
| 549 | 20240315 | 102500 | 12797526300 | 165100 | 165100 | 165100 | 165000 | 1976 |
| 550 | 20240315 | 102400 | 12471465400 | 165000 | 165300 | 165400 | 165000 | 3474 |
| 551 | 20240315 | 102300 | 11897694700 | 165400 | 165300 | 165400 | 165300 | 481 |
| 552 | 20240315 | 102200 | 11818168700 | 165400 | 165200 | 165500 | 165200 | 371 |
| 553 | 20240315 | 102100 | 11756833600 | 165200 | 165300 | 165300 | 165200 | 291 |
| 554 | 20240315 | 102000 | 11708758500 | 165200 | 165300 | 165400 | 165200 | 278 |
| 555 | 20240315 | 101900 | 11662807000 | 165400 | 165500 | 165500 | 165100 | 3429 |
| 556 | 20240315 | 101800 | 11096300400 | 165500 | 165400 | 165500 | 165300 | 477 |
| 557 | 20240315 | 101700 | 11017413700 | 165400 | 165600 | 165700 | 165300 | 2704 |
| 558 | 20240315 | 101600 | 10569914200 | 165700 | 165800 | 165900 | 165600 | 984 |
| 559 | 20240315 | 101500 | 10406866400 | 165800 | 165800 | 165900 | 165700 | 224 |
| 560 | 20240315 | 101400 | 10369728000 | 165800 | 166200 | 166200 | 165700 | 2571 |
| 561 | 20240315 | 101300 | 9943161000 | 166100 | 166200 | 166200 | 166000 | 279 |
| 562 | 20240315 | 101200 | 9896817900 | 166100 | 166200 | 166200 | 166000 | 242 |
| 563 | 20240315 | 101100 | 9856615100 | 166200 | 166100 | 166300 | 166000 | 194 |
| 564 | 20240315 | 101000 | 9824393600 | 166000 | 166300 | 166300 | 166000 | 692 |
| 565 | 20240315 | 100900 | 9709435400 | 166300 | 166200 | 166700 | 166200 | 737 |
| 566 | 20240315 | 100800 | 9586937900 | 166200 | 166300 | 166400 | 166200 | 187 |
| 567 | 20240315 | 100700 | 9555839100 | 166400 | 166700 | 166700 | 166200 | 379 |
| 568 | 20240315 | 100600 | 9492782300 | 166700 | 166700 | 166800 | 166700 | 205 |
| 569 | 20240315 | 100500 | 9458602200 | 166600 | 166100 | 166700 | 166100 | 755 |
| 570 | 20240315 | 100400 | 9332994300 | 166100 | 166100 | 166200 | 166100 | 506 |
| 571 | 20240315 | 100300 | 9248947200 | 166200 | 166200 | 166300 | 166100 | 323 |
| 572 | 20240315 | 100200 | 9195270300 | 166200 | 166400 | 166400 | 166200 | 176 |
| 573 | 20240315 | 100100 | 9166011900 | 166300 | 166400 | 166400 | 166200 | 578 |
| 574 | 20240315 | 100000 | 9069858600 | 166400 | 166400 | 166400 | 166300 | 500 |
| 575 | 20240315 | 095900 | 8986697700 | 166300 | 166800 | 166800 | 166300 | 935 |
| 576 | 20240315 | 095800 | 8831014900 | 166900 | 166800 | 166900 | 166700 | 276 |
| 577 | 20240315 | 095700 | 8784981900 | 166700 | 166800 | 166900 | 166700 | 270 |
| 578 | 20240315 | 095600 | 8739959000 | 166600 | 166600 | 166800 | 166600 | 213 |
| 579 | 20240315 | 095500 | 8704455400 | 166600 | 167100 | 167100 | 166600 | 427 |
| 580 | 20240315 | 095400 | 8633248300 | 167000 | 166700 | 167200 | 166600 | 855 |
| 581 | 20240315 | 095300 | 8490654000 | 166600 | 166600 | 166700 | 166500 | 171 |
| 582 | 20240315 | 095200 | 8462168100 | 166600 | 166500 | 166700 | 166500 | 349 |
| 583 | 20240315 | 095100 | 8404017900 | 166500 | 166600 | 166700 | 166500 | 126 |
| 584 | 20240315 | 095000 | 8383030500 | 166700 | 166500 | 166700 | 166400 | 331 |
| 585 | 20240315 | 094900 | 8327932000 | 166400 | 166600 | 166600 | 166400 | 147 |
| 586 | 20240315 | 094800 | 8303458000 | 166500 | 166700 | 166700 | 166500 | 245 |
| 587 | 20240315 | 094700 | 8262644400 | 166800 | 166700 | 166800 | 166500 | 77 |
| 588 | 20240315 | 094600 | 8249817600 | 166800 | 166500 | 166800 | 166400 | 246 |
| 589 | 20240315 | 094500 | 8208856400 | 166600 | 166700 | 166800 | 166500 | 197 |
| 590 | 20240315 | 094400 | 8176023500 | 166700 | 166800 | 167100 | 166700 | 240 |
| 591 | 20240315 | 094300 | 8135981700 | 166900 | 167300 | 167300 | 166900 | 439 |
| 592 | 20240315 | 094200 | 8062602200 | 167200 | 167200 | 167400 | 167100 | 751 |
| 593 | 20240315 | 094100 | 7937001800 | 167100 | 166300 | 167100 | 166300 | 570 |
| 594 | 20240315 | 094000 | 7841935900 | 166300 | 166400 | 166500 | 166300 | 204 |
| 595 | 20240315 | 093900 | 7807998600 | 166300 | 166300 | 166700 | 166300 | 579 |
| 596 | 20240315 | 093800 | 7711640500 | 166300 | 166300 | 166400 | 166000 | 318 |
| 597 | 20240315 | 093700 | 7658780600 | 166400 | 166000 | 166400 | 165900 | 633 |
| 598 | 20240315 | 093600 | 7553623200 | 166000 | 165700 | 166000 | 165700 | 384 |
| 599 | 20240315 | 093500 | 7489903600 | 165800 | 165600 | 166000 | 165500 | 667 |
| 600 | 20240315 | 093400 | 7379411500 | 165800 | 165700 | 166000 | 165500 | 715 |
| 601 | 20240315 | 093300 | 7260972500 | 165600 | 165800 | 165900 | 165600 | 1249 |
| 602 | 20240315 | 093200 | 7053974900 | 165800 | 166200 | 166200 | 165800 | 3574 |
| 603 | 20240315 | 093100 | 6460604000 | 166200 | 166200 | 166200 | 166100 | 574 |
| 604 | 20240315 | 093000 | 6365254100 | 166100 | 166200 | 166300 | 166100 | 554 |
| 605 | 20240315 | 092900 | 6273198200 | 166200 | 166300 | 166400 | 166200 | 274 |
| 606 | 20240315 | 092800 | 6227634500 | 166400 | 166500 | 166500 | 166200 | 454 |
| 607 | 20240315 | 092700 | 6152139600 | 166400 | 166300 | 166500 | 166200 | 368 |
| 608 | 20240315 | 092600 | 6090933500 | 166200 | 166200 | 166400 | 166100 | 2681 |
| 609 | 20240315 | 092500 | 5645457100 | 166200 | 166200 | 166300 | 166100 | 446 |
| 610 | 20240315 | 092400 | 5571335000 | 166200 | 166500 | 166500 | 166100 | 780 |
| 611 | 20240315 | 092300 | 5441623600 | 166400 | 166400 | 166600 | 166300 | 428 |
| 612 | 20240315 | 092200 | 5370383200 | 166400 | 166200 | 166400 | 166100 | 906 |
| 613 | 20240315 | 092100 | 5219761300 | 166200 | 166200 | 166300 | 166100 | 1318 |
| 614 | 20240315 | 092000 | 5000736400 | 166300 | 166300 | 166400 | 166200 | 473 |
| 615 | 20240315 | 091900 | 4922096100 | 166300 | 166400 | 166500 | 166300 | 633 |
| 616 | 20240315 | 091800 | 4816797300 | 166500 | 166400 | 166700 | 166300 | 404 |
| 617 | 20240315 | 091700 | 4749560800 | 166400 | 166600 | 167100 | 166300 | 2180 |
| 618 | 20240315 | 091600 | 4386118000 | 166600 | 166900 | 167000 | 166600 | 389 |
| 619 | 20240315 | 091500 | 4321253100 | 167000 | 167100 | 167200 | 166900 | 547 |
| 620 | 20240315 | 091400 | 4229929800 | 167300 | 167400 | 167400 | 166900 | 536 |
| 621 | 20240315 | 091300 | 4140270900 | 167400 | 166900 | 167700 | 166900 | 994 |
| 622 | 20240315 | 091200 | 3974023400 | 167000 | 166600 | 167000 | 166600 | 509 |
| 623 | 20240315 | 091100 | 3889111500 | 166500 | 166800 | 166800 | 166500 | 734 |
| 624 | 20240315 | 091000 | 3766851500 | 166800 | 166800 | 166800 | 166200 | 4240 |
| 625 | 20240315 | 090900 | 3060944900 | 166900 | 166900 | 167000 | 166800 | 325 |
| 626 | 20240315 | 090800 | 3006710300 | 166800 | 167000 | 167000 | 166800 | 581 |
| 627 | 20240315 | 090700 | 2909736200 | 167000 | 167300 | 167400 | 167000 | 574 |
| 628 | 20240315 | 090600 | 2813754000 | 167300 | 167000 | 167400 | 166700 | 743 |
| 629 | 20240315 | 090500 | 2689692900 | 166800 | 167100 | 167200 | 166800 | 1698 |
| 630 | 20240315 | 090400 | 2406284200 | 167100 | 167400 | 167600 | 167100 | 1315 |
| 631 | 20240315 | 090300 | 2186283700 | 167400 | 166800 | 167400 | 166600 | 1762 |
| 632 | 20240315 | 090200 | 1892264200 | 166900 | 166800 | 167400 | 166700 | 1314 |
| 633 | 20240315 | 090100 | 1672927700 | 166800 | 166600 | 167200 | 166500 | 2652 |
| 634 | 20240315 | 090000 | 1230453900 | 166500 | 168500 | 168500 | 165100 | 7363 |