36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 3 | 20240315 | 190300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 4 | 20240315 | 190200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 5 | 20240315 | 190100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 6 | 20240315 | 190000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 7 | 20240315 | 185900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 8 | 20240315 | 185800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 9 | 20240315 | 185700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 10 | 20240315 | 185600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 11 | 20240315 | 185500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 12 | 20240315 | 185400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 13 | 20240315 | 185300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 14 | 20240315 | 185200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 15 | 20240315 | 185100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 16 | 20240315 | 185000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 17 | 20240315 | 184900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 18 | 20240315 | 184800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 19 | 20240315 | 184700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 20 | 20240315 | 184600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 21 | 20240315 | 184500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 22 | 20240315 | 184400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 23 | 20240315 | 184300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 24 | 20240315 | 184200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 25 | 20240315 | 184100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 26 | 20240315 | 184000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 27 | 20240315 | 183900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 28 | 20240315 | 183800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 29 | 20240315 | 183700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 30 | 20240315 | 183600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 31 | 20240315 | 183500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 32 | 20240315 | 183400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 33 | 20240315 | 183300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 34 | 20240315 | 183200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 35 | 20240315 | 183100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 36 | 20240315 | 183000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 37 | 20240315 | 182900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 38 | 20240315 | 182800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 39 | 20240315 | 182700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 40 | 20240315 | 182600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 41 | 20240315 | 182500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 42 | 20240315 | 182400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 43 | 20240315 | 182300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 44 | 20240315 | 182200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 45 | 20240315 | 182100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 46 | 20240315 | 182000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 47 | 20240315 | 181900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 48 | 20240315 | 181800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 49 | 20240315 | 181700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 50 | 20240315 | 181600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 51 | 20240315 | 181500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 52 | 20240315 | 181400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 53 | 20240315 | 181300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 54 | 20240315 | 181200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 55 | 20240315 | 181100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 56 | 20240315 | 181000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 57 | 20240315 | 180900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 58 | 20240315 | 180800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 59 | 20240315 | 180700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 60 | 20240315 | 180600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 61 | 20240315 | 180500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 62 | 20240315 | 180400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 63 | 20240315 | 180300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 64 | 20240315 | 180200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 65 | 20240315 | 180100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 66 | 20240315 | 180000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 67 | 20240315 | 175900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 68 | 20240315 | 175800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 69 | 20240315 | 175700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 70 | 20240315 | 175600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 71 | 20240315 | 175500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 72 | 20240315 | 175400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 73 | 20240315 | 175300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 74 | 20240315 | 175200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 75 | 20240315 | 175100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 76 | 20240315 | 175000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 77 | 20240315 | 174900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 78 | 20240315 | 174800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 79 | 20240315 | 174700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 80 | 20240315 | 174600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 81 | 20240315 | 174500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 82 | 20240315 | 174400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 83 | 20240315 | 174300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 84 | 20240315 | 174200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 85 | 20240315 | 174100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 86 | 20240315 | 174000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 87 | 20240315 | 173900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 88 | 20240315 | 173800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 89 | 20240315 | 173700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 90 | 20240315 | 173600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 91 | 20240315 | 173500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 92 | 20240315 | 173400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 93 | 20240315 | 173300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 94 | 20240315 | 173200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 95 | 20240315 | 173100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 96 | 20240315 | 173000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 97 | 20240315 | 172900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 98 | 20240315 | 172800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 99 | 20240315 | 172700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 100 | 20240315 | 172600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 101 | 20240315 | 172500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 102 | 20240315 | 172400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 103 | 20240315 | 172300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 104 | 20240315 | 172200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 105 | 20240315 | 172100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 106 | 20240315 | 172000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 107 | 20240315 | 171900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 108 | 20240315 | 171800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 109 | 20240315 | 171700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 110 | 20240315 | 171600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 111 | 20240315 | 171500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 112 | 20240315 | 171400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 113 | 20240315 | 171300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 114 | 20240315 | 171200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 115 | 20240315 | 171100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 116 | 20240315 | 171000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 117 | 20240315 | 170900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 118 | 20240315 | 170800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 119 | 20240315 | 170700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 120 | 20240315 | 170600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 121 | 20240315 | 170500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 122 | 20240315 | 170400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 123 | 20240315 | 170300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 124 | 20240315 | 170200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 125 | 20240315 | 170100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 126 | 20240315 | 170000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 127 | 20240315 | 165900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 128 | 20240315 | 165800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 129 | 20240315 | 165700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 130 | 20240315 | 165600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 131 | 20240315 | 165500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 132 | 20240315 | 165400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 133 | 20240315 | 165300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 134 | 20240315 | 165200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 135 | 20240315 | 165100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 136 | 20240315 | 165000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 137 | 20240315 | 164900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 138 | 20240315 | 164800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 139 | 20240315 | 164700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 140 | 20240315 | 164600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 141 | 20240315 | 164500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 142 | 20240315 | 164400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 143 | 20240315 | 164300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 144 | 20240315 | 164200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 145 | 20240315 | 164100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 146 | 20240315 | 164000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 147 | 20240315 | 163900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 148 | 20240315 | 163800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 149 | 20240315 | 163700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 150 | 20240315 | 163600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 151 | 20240315 | 163500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 152 | 20240315 | 163400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 153 | 20240315 | 163300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 154 | 20240315 | 163200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 155 | 20240315 | 163100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 156 | 20240315 | 163000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 157 | 20240315 | 162900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 158 | 20240315 | 162800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 159 | 20240315 | 162700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 160 | 20240315 | 162600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 161 | 20240315 | 162500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 162 | 20240315 | 162400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 163 | 20240315 | 162300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 164 | 20240315 | 162200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 165 | 20240315 | 162100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 166 | 20240315 | 162000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 167 | 20240315 | 161900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 168 | 20240315 | 161800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 169 | 20240315 | 161700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 170 | 20240315 | 161600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 171 | 20240315 | 161500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 172 | 20240315 | 161400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 173 | 20240315 | 161300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 174 | 20240315 | 161200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 175 | 20240315 | 161100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 176 | 20240315 | 161000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 177 | 20240315 | 160900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 178 | 20240315 | 160800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 179 | 20240315 | 160700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 180 | 20240315 | 160600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 181 | 20240315 | 160500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 182 | 20240315 | 160400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 183 | 20240315 | 160300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 184 | 20240315 | 160200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 185 | 20240315 | 160100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 186 | 20240315 | 160000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 187 | 20240315 | 155900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 188 | 20240315 | 155800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 189 | 20240315 | 155700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 190 | 20240315 | 155600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 191 | 20240315 | 155500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 192 | 20240315 | 155400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 193 | 20240315 | 155300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 194 | 20240315 | 155200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 195 | 20240315 | 155100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 196 | 20240315 | 155000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 197 | 20240315 | 154900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 198 | 20240315 | 154800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 199 | 20240315 | 154700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 200 | 20240315 | 154600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 201 | 20240315 | 154500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 202 | 20240315 | 154400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 203 | 20240315 | 154300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 204 | 20240315 | 154200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 205 | 20240315 | 154100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 206 | 20240315 | 154000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 207 | 20240315 | 153900 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 208 | 20240315 | 153800 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 209 | 20240315 | 153700 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 210 | 20240315 | 153600 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 211 | 20240315 | 153500 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 212 | 20240315 | 153400 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 213 | 20240315 | 153300 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 214 | 20240315 | 153200 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 215 | 20240315 | 153100 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 0 |
| 216 | 20240315 | 153000 | 293297203300 | 154100 | 154100 | 154100 | 154100 | 220236 |
| 217 | 20240315 | 152900 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 218 | 20240315 | 152800 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 219 | 20240315 | 152700 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 220 | 20240315 | 152600 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 221 | 20240315 | 152500 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 222 | 20240315 | 152400 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 223 | 20240315 | 152300 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 224 | 20240315 | 152200 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 225 | 20240315 | 152100 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 226 | 20240315 | 152000 | 259358835700 | 154300 | 154300 | 154300 | 154300 | 0 |
| 227 | 20240315 | 151900 | 259358835700 | 154300 | 154500 | 154500 | 154200 | 6152 |
| 228 | 20240315 | 151800 | 258409321400 | 154500 | 154500 | 154600 | 154300 | 7335 |
| 229 | 20240315 | 151700 | 257276501400 | 154500 | 154800 | 154900 | 154500 | 7673 |
| 230 | 20240315 | 151600 | 256090002200 | 154800 | 155000 | 155100 | 154800 | 6121 |
| 231 | 20240315 | 151500 | 255141537400 | 155000 | 154900 | 155100 | 154900 | 4177 |
| 232 | 20240315 | 151400 | 254494049900 | 154900 | 154900 | 155000 | 154800 | 2913 |
| 233 | 20240315 | 151300 | 254042763800 | 154900 | 154800 | 154900 | 154800 | 4203 |
| 234 | 20240315 | 151200 | 253391862200 | 154800 | 154800 | 154900 | 154800 | 1844 |
| 235 | 20240315 | 151100 | 253106349800 | 154800 | 154700 | 154900 | 154700 | 3014 |
| 236 | 20240315 | 151000 | 252639928500 | 154800 | 154700 | 154900 | 154700 | 5598 |
| 237 | 20240315 | 150900 | 251773688900 | 154700 | 155100 | 155200 | 154700 | 4457 |
| 238 | 20240315 | 150800 | 251082837100 | 155200 | 155000 | 155200 | 154900 | 6364 |
| 239 | 20240315 | 150700 | 250096456900 | 154900 | 154800 | 155000 | 154700 | 3590 |
| 240 | 20240315 | 150600 | 249540514100 | 154800 | 154800 | 154800 | 154700 | 2530 |
| 241 | 20240315 | 150500 | 249149012700 | 154800 | 154700 | 154800 | 154600 | 3799 |
| 242 | 20240315 | 150400 | 248561433600 | 154700 | 154600 | 154700 | 154600 | 2779 |
| 243 | 20240315 | 150300 | 248131673800 | 154600 | 154900 | 154900 | 154500 | 4216 |
| 244 | 20240315 | 150200 | 247479290700 | 154900 | 154800 | 154900 | 154800 | 2120 |
| 245 | 20240315 | 150100 | 247151052200 | 154800 | 155100 | 155200 | 154800 | 3900 |
| 246 | 20240315 | 150000 | 246546387800 | 155200 | 155400 | 155500 | 155100 | 2610 |
| 247 | 20240315 | 145900 | 246141173900 | 155400 | 155200 | 155700 | 155200 | 6306 |
| 248 | 20240315 | 145800 | 245160963800 | 155200 | 154900 | 155400 | 154900 | 7673 |
| 249 | 20240315 | 145700 | 243970803900 | 154900 | 154800 | 155000 | 154800 | 2998 |
| 250 | 20240315 | 145600 | 243506439800 | 154800 | 154400 | 154900 | 154200 | 5027 |
| 251 | 20240315 | 145500 | 242729442900 | 154200 | 154400 | 154400 | 154200 | 2156 |
| 252 | 20240315 | 145400 | 242396839600 | 154300 | 154500 | 154500 | 154300 | 2625 |
| 253 | 20240315 | 145300 | 241991493200 | 154400 | 154600 | 154700 | 154400 | 2834 |
| 254 | 20240315 | 145200 | 241553485700 | 154600 | 154700 | 154700 | 154500 | 2806 |
| 255 | 20240315 | 145100 | 241119659300 | 154600 | 154800 | 154800 | 154600 | 2533 |
| 256 | 20240315 | 145000 | 240727832400 | 154800 | 154900 | 155000 | 154800 | 3039 |
| 257 | 20240315 | 144900 | 240257182900 | 155000 | 154900 | 155000 | 154900 | 1910 |
| 258 | 20240315 | 144800 | 239961250500 | 154900 | 155000 | 155100 | 154900 | 2653 |
| 259 | 20240315 | 144700 | 239549980300 | 155100 | 155000 | 155100 | 155000 | 2360 |
| 260 | 20240315 | 144600 | 239184102400 | 155000 | 155000 | 155200 | 154700 | 3603 |
| 261 | 20240315 | 144500 | 238625496900 | 155000 | 155100 | 155300 | 155000 | 4013 |
| 262 | 20240315 | 144400 | 238002869100 | 155000 | 154700 | 155100 | 154700 | 2993 |
| 263 | 20240315 | 144300 | 237539387200 | 154700 | 154700 | 155000 | 154700 | 2525 |
| 264 | 20240315 | 144200 | 237148535900 | 154800 | 154800 | 155000 | 154600 | 2256 |
| 265 | 20240315 | 144100 | 236799315800 | 154800 | 155000 | 155200 | 154700 | 2259 |
| 266 | 20240315 | 144000 | 236449235200 | 155000 | 155100 | 155500 | 155000 | 4505 |
| 267 | 20240315 | 143900 | 235749690400 | 155200 | 155200 | 155500 | 155000 | 3844 |
| 268 | 20240315 | 143800 | 235152633900 | 155200 | 154900 | 155700 | 154900 | 6230 |
| 269 | 20240315 | 143700 | 234185500400 | 154800 | 154600 | 154900 | 154500 | 3878 |
| 270 | 20240315 | 143600 | 233585477700 | 154600 | 154300 | 154600 | 154300 | 3698 |
| 271 | 20240315 | 143500 | 233014286200 | 154400 | 154200 | 154400 | 154200 | 3707 |
| 272 | 20240315 | 143400 | 232442438000 | 154200 | 154000 | 154300 | 154000 | 3382 |
| 273 | 20240315 | 143300 | 231921170300 | 154000 | 153900 | 154200 | 153900 | 3264 |
| 274 | 20240315 | 143200 | 231418223100 | 154000 | 153900 | 154000 | 153600 | 3557 |
| 275 | 20240315 | 143100 | 230871159000 | 153900 | 153900 | 154000 | 153700 | 2430 |
| 276 | 20240315 | 143000 | 230497477100 | 154000 | 154000 | 154200 | 153800 | 3583 |
| 277 | 20240315 | 142900 | 229945598400 | 154000 | 153700 | 154100 | 153600 | 5232 |
| 278 | 20240315 | 142800 | 229141124500 | 153600 | 153700 | 153900 | 153600 | 3364 |
| 279 | 20240315 | 142700 | 228623973700 | 153700 | 153800 | 153900 | 153700 | 3298 |
| 280 | 20240315 | 142600 | 228116920900 | 153700 | 153900 | 153900 | 153700 | 3903 |
| 281 | 20240315 | 142500 | 227516525200 | 153800 | 153900 | 153900 | 153800 | 1892 |
| 282 | 20240315 | 142400 | 227225507500 | 153800 | 153800 | 153900 | 153800 | 2518 |
| 283 | 20240315 | 142300 | 226838197000 | 153800 | 154000 | 154100 | 153800 | 3307 |
| 284 | 20240315 | 142200 | 226329174800 | 154000 | 154200 | 154200 | 154000 | 3169 |
| 285 | 20240315 | 142100 | 225840959200 | 154100 | 154100 | 154200 | 154000 | 2767 |
| 286 | 20240315 | 142000 | 225414499000 | 154100 | 154100 | 154200 | 154100 | 1616 |
| 287 | 20240315 | 141900 | 225165440900 | 154200 | 154000 | 154200 | 154000 | 2435 |
| 288 | 20240315 | 141800 | 224790273400 | 154000 | 154000 | 154200 | 154000 | 1455 |
| 289 | 20240315 | 141700 | 224566124800 | 154100 | 154000 | 154200 | 154000 | 2155 |
| 290 | 20240315 | 141600 | 224234049300 | 154000 | 154200 | 154200 | 154000 | 2597 |
| 291 | 20240315 | 141500 | 223833886000 | 154100 | 154300 | 154300 | 154100 | 1536 |
| 292 | 20240315 | 141400 | 223597134700 | 154200 | 154100 | 154300 | 154100 | 2103 |
| 293 | 20240315 | 141300 | 223272829900 | 154100 | 154000 | 154200 | 154000 | 2183 |
| 294 | 20240315 | 141200 | 222936426100 | 154000 | 154200 | 154200 | 154000 | 1812 |
| 295 | 20240315 | 141100 | 222657155900 | 154200 | 154200 | 154300 | 154100 | 1753 |
| 296 | 20240315 | 141000 | 222386912600 | 154300 | 154400 | 154500 | 154200 | 2259 |
| 297 | 20240315 | 140900 | 222038338600 | 154400 | 154100 | 154400 | 154100 | 3345 |
| 298 | 20240315 | 140800 | 221522479900 | 154100 | 154200 | 154300 | 154100 | 1206 |
| 299 | 20240315 | 140700 | 221336569500 | 154300 | 154300 | 154400 | 154200 | 1631 |
| 300 | 20240315 | 140600 | 221084968600 | 154200 | 154100 | 154300 | 154000 | 2871 |
| 301 | 20240315 | 140500 | 220642472300 | 154000 | 154200 | 154300 | 154000 | 1807 |
| 302 | 20240315 | 140400 | 220364019600 | 154200 | 154200 | 154400 | 154200 | 1972 |
| 303 | 20240315 | 140300 | 220059836400 | 154200 | 154200 | 154400 | 154100 | 2665 |
| 304 | 20240315 | 140200 | 219648766800 | 154300 | 154100 | 154300 | 154100 | 1824 |
| 305 | 20240315 | 140100 | 219367476900 | 154300 | 154400 | 154700 | 154200 | 4113 |
| 306 | 20240315 | 140000 | 218732228600 | 154400 | 153800 | 154500 | 153800 | 6232 |
| 307 | 20240315 | 135900 | 217772187400 | 153800 | 153700 | 153900 | 153700 | 4440 |
| 308 | 20240315 | 135800 | 217089279800 | 153700 | 153900 | 154000 | 153700 | 2090 |
| 309 | 20240315 | 135700 | 216767791600 | 153900 | 153800 | 154000 | 153800 | 2279 |
| 310 | 20240315 | 135600 | 216417163100 | 153800 | 153800 | 154200 | 153800 | 2622 |
| 311 | 20240315 | 135500 | 216013540700 | 153800 | 153900 | 154100 | 153800 | 3404 |
| 312 | 20240315 | 135400 | 215489584800 | 153900 | 154000 | 154100 | 153800 | 3706 |
| 313 | 20240315 | 135300 | 214919187500 | 153900 | 153900 | 154100 | 153900 | 2404 |
| 314 | 20240315 | 135200 | 214549110800 | 153900 | 154000 | 154100 | 153900 | 3035 |
| 315 | 20240315 | 135100 | 214081859300 | 154000 | 154000 | 154100 | 154000 | 2301 |
| 316 | 20240315 | 135000 | 213727462500 | 154000 | 154000 | 154200 | 153900 | 2696 |
| 317 | 20240315 | 134900 | 213312197200 | 154000 | 154100 | 154200 | 154000 | 4253 |
| 318 | 20240315 | 134800 | 212657109000 | 154000 | 154000 | 154200 | 154000 | 3081 |
| 319 | 20240315 | 134700 | 212182473600 | 154000 | 154600 | 154700 | 154000 | 3698 |
| 320 | 20240315 | 134600 | 211611223200 | 154600 | 154700 | 154800 | 154600 | 3228 |
| 321 | 20240315 | 134500 | 211112044800 | 154700 | 154700 | 154900 | 154500 | 2728 |
| 322 | 20240315 | 134400 | 210690048400 | 154800 | 154300 | 154900 | 154100 | 3674 |
| 323 | 20240315 | 134300 | 210122277800 | 154300 | 154200 | 154500 | 154200 | 2766 |
| 324 | 20240315 | 134200 | 209695353600 | 154200 | 154100 | 154300 | 154000 | 2320 |
| 325 | 20240315 | 134100 | 209337871200 | 154100 | 154000 | 154500 | 154000 | 2957 |
| 326 | 20240315 | 134000 | 208881922500 | 154100 | 154200 | 154300 | 154000 | 2797 |
| 327 | 20240315 | 133900 | 208451020300 | 154200 | 154200 | 154600 | 154000 | 4083 |
| 328 | 20240315 | 133800 | 207820935400 | 154100 | 153600 | 154200 | 153500 | 4310 |
| 329 | 20240315 | 133700 | 207158040200 | 153600 | 153600 | 153700 | 153600 | 2816 |
| 330 | 20240315 | 133600 | 206725464300 | 153600 | 153600 | 153700 | 153600 | 3043 |
| 331 | 20240315 | 133500 | 206258012800 | 153600 | 153700 | 153800 | 153600 | 2387 |
| 332 | 20240315 | 133400 | 205891213000 | 153700 | 153700 | 153900 | 153700 | 2158 |
| 333 | 20240315 | 133300 | 205559459300 | 153800 | 153800 | 154000 | 153700 | 3064 |
| 334 | 20240315 | 133200 | 205088276300 | 153700 | 154100 | 154300 | 153700 | 2541 |
| 335 | 20240315 | 133100 | 204696825700 | 154100 | 153600 | 154400 | 153600 | 8599 |
| 336 | 20240315 | 133000 | 203373153900 | 153600 | 153600 | 153800 | 153600 | 2915 |
| 337 | 20240315 | 132900 | 202925173200 | 153600 | 153700 | 153800 | 153600 | 3593 |
| 338 | 20240315 | 132800 | 202373085700 | 153700 | 153500 | 153800 | 153500 | 4525 |
| 339 | 20240315 | 132700 | 201677565800 | 153600 | 153700 | 153800 | 153500 | 6190 |
| 340 | 20240315 | 132600 | 200726693700 | 153700 | 153900 | 154000 | 153600 | 4762 |
| 341 | 20240315 | 132500 | 199994477300 | 154000 | 153800 | 154000 | 153600 | 6518 |
| 342 | 20240315 | 132400 | 198992167200 | 153800 | 153800 | 153900 | 153600 | 6256 |
| 343 | 20240315 | 132300 | 198030440600 | 153800 | 154000 | 154100 | 153800 | 7391 |
| 344 | 20240315 | 132200 | 196892368200 | 154000 | 154100 | 154200 | 154000 | 5506 |
| 345 | 20240315 | 132100 | 196043970900 | 154100 | 154400 | 154400 | 154100 | 3623 |
| 346 | 20240315 | 132000 | 195485150200 | 154300 | 154500 | 154600 | 154300 | 7961 |
| 347 | 20240315 | 131900 | 194255953100 | 154400 | 154400 | 154600 | 154400 | 5012 |
| 348 | 20240315 | 131800 | 193481914300 | 154400 | 154700 | 154700 | 154400 | 7951 |
| 349 | 20240315 | 131700 | 192253324500 | 154600 | 154800 | 154900 | 154600 | 2894 |
| 350 | 20240315 | 131600 | 191805621900 | 154800 | 154800 | 155000 | 154700 | 2751 |
| 351 | 20240315 | 131500 | 191379903300 | 154800 | 154900 | 154900 | 154800 | 2108 |
| 352 | 20240315 | 131400 | 191053545500 | 154800 | 155000 | 155800 | 154700 | 7848 |
| 353 | 20240315 | 131300 | 189838067100 | 154900 | 155300 | 155300 | 154900 | 3968 |
| 354 | 20240315 | 131200 | 189222789700 | 155200 | 155400 | 155500 | 155200 | 1984 |
| 355 | 20240315 | 131100 | 188914816000 | 155400 | 155600 | 155700 | 155300 | 2000 |
| 356 | 20240315 | 131000 | 188603759900 | 155500 | 155800 | 155900 | 155100 | 2998 |
| 357 | 20240315 | 130900 | 188137769800 | 155900 | 155200 | 155900 | 155100 | 4679 |
| 358 | 20240315 | 130800 | 187409926800 | 155200 | 155200 | 155300 | 155000 | 1848 |
| 359 | 20240315 | 130700 | 187123261200 | 155200 | 155400 | 155500 | 155200 | 1812 |
| 360 | 20240315 | 130600 | 186841780100 | 155400 | 155600 | 155600 | 155400 | 1691 |
| 361 | 20240315 | 130500 | 186578860000 | 155600 | 155600 | 155700 | 155500 | 2832 |
| 362 | 20240315 | 130400 | 186138253400 | 155600 | 155600 | 155700 | 155600 | 6049 |
| 363 | 20240315 | 130300 | 185196944700 | 155600 | 155600 | 155700 | 155500 | 2311 |
| 364 | 20240315 | 130200 | 184837288900 | 155500 | 155500 | 155700 | 155400 | 1491 |
| 365 | 20240315 | 130100 | 184605412000 | 155400 | 155100 | 155600 | 155100 | 2172 |
| 366 | 20240315 | 130000 | 184267984300 | 155100 | 155000 | 155200 | 154900 | 3325 |
| 367 | 20240315 | 125900 | 183752584000 | 155000 | 155100 | 155200 | 154900 | 2216 |
| 368 | 20240315 | 125800 | 183409095100 | 155100 | 154900 | 155200 | 154900 | 4880 |
| 369 | 20240315 | 125700 | 182652569500 | 154900 | 154900 | 155000 | 154800 | 1508 |
| 370 | 20240315 | 125600 | 182418984000 | 154900 | 154800 | 155000 | 154700 | 2821 |
| 371 | 20240315 | 125500 | 181982065400 | 154800 | 155000 | 155100 | 154700 | 13399 |
| 372 | 20240315 | 125400 | 179905894900 | 155100 | 155100 | 155100 | 155000 | 3142 |
| 373 | 20240315 | 125300 | 179418851600 | 155000 | 155400 | 155400 | 155000 | 6921 |
| 374 | 20240315 | 125200 | 178345064800 | 155300 | 155400 | 155500 | 155300 | 3342 |
| 375 | 20240315 | 125100 | 177825970300 | 155400 | 155400 | 155600 | 155400 | 1508 |
| 376 | 20240315 | 125000 | 177591576100 | 155400 | 155500 | 155900 | 155400 | 1830 |
| 377 | 20240315 | 124900 | 177307009300 | 155400 | 155500 | 156000 | 155400 | 4871 |
| 378 | 20240315 | 124800 | 176548439900 | 155600 | 155700 | 155900 | 155500 | 2091 |
| 379 | 20240315 | 124700 | 176222937800 | 155600 | 155700 | 155700 | 155600 | 904 |
| 380 | 20240315 | 124600 | 176082267100 | 155600 | 155500 | 155900 | 155500 | 1266 |
| 381 | 20240315 | 124500 | 175885222500 | 155500 | 155600 | 156000 | 155500 | 1502 |
| 382 | 20240315 | 124400 | 175651312700 | 155600 | 155700 | 156000 | 155500 | 1638 |
| 383 | 20240315 | 124300 | 175396180100 | 155800 | 155500 | 155900 | 155400 | 1501 |
| 384 | 20240315 | 124200 | 175162569700 | 155500 | 155400 | 155700 | 155300 | 1144 |
| 385 | 20240315 | 124100 | 174984801800 | 155400 | 155500 | 155600 | 155300 | 3778 |
| 386 | 20240315 | 124000 | 174397484500 | 155500 | 155600 | 155800 | 155500 | 1800 |
| 387 | 20240315 | 123900 | 174117423400 | 155600 | 156000 | 156000 | 155600 | 2047 |
| 388 | 20240315 | 123800 | 173798428700 | 156000 | 155700 | 156100 | 155600 | 2165 |
| 389 | 20240315 | 123700 | 173461207900 | 156000 | 155700 | 156100 | 155600 | 1650 |
| 390 | 20240315 | 123600 | 173204215400 | 155600 | 155500 | 155800 | 155500 | 1012 |
| 391 | 20240315 | 123500 | 173046753500 | 155600 | 155900 | 156000 | 155400 | 1617 |
| 392 | 20240315 | 123400 | 172795115000 | 155900 | 155500 | 156000 | 155500 | 4949 |
| 393 | 20240315 | 123300 | 172024072600 | 155500 | 155400 | 155700 | 155300 | 3931 |
| 394 | 20240315 | 123200 | 171413127900 | 155400 | 155400 | 155600 | 155300 | 2959 |
| 395 | 20240315 | 123100 | 170953183800 | 155500 | 155600 | 155700 | 155500 | 2364 |
| 396 | 20240315 | 123000 | 170585490600 | 155500 | 155700 | 155800 | 155500 | 1609 |
| 397 | 20240315 | 122900 | 170335022800 | 155700 | 155600 | 155800 | 155400 | 7602 |
| 398 | 20240315 | 122800 | 169152132200 | 155600 | 155700 | 155800 | 155600 | 1891 |
| 399 | 20240315 | 122700 | 168857778900 | 155600 | 155800 | 155800 | 155600 | 7290 |
| 400 | 20240315 | 122600 | 167723185300 | 155800 | 155900 | 156000 | 155700 | 4337 |
| 401 | 20240315 | 122500 | 167047353400 | 156000 | 156100 | 156200 | 155900 | 9065 |
| 402 | 20240315 | 122400 | 165633336100 | 156000 | 156100 | 156200 | 156000 | 1475 |
| 403 | 20240315 | 122300 | 165403094500 | 156200 | 156100 | 156300 | 156100 | 2124 |
| 404 | 20240315 | 122200 | 165071495900 | 156100 | 156200 | 156300 | 156100 | 1634 |
| 405 | 20240315 | 122100 | 164816328900 | 156200 | 156400 | 156400 | 156100 | 3717 |
| 406 | 20240315 | 122000 | 164235830100 | 156400 | 156300 | 156500 | 156300 | 1274 |
| 407 | 20240315 | 121900 | 164036546100 | 156300 | 156100 | 156300 | 156000 | 4667 |
| 408 | 20240315 | 121800 | 163307884500 | 156100 | 156500 | 156500 | 156100 | 6593 |
| 409 | 20240315 | 121700 | 162277573400 | 156400 | 156500 | 156600 | 156400 | 4434 |
| 410 | 20240315 | 121600 | 161583721300 | 156500 | 156700 | 156700 | 156500 | 2002 |
| 411 | 20240315 | 121500 | 161270328900 | 156600 | 156700 | 156900 | 156600 | 4781 |
| 412 | 20240315 | 121400 | 160521320600 | 156700 | 156800 | 156800 | 156700 | 1124 |
| 413 | 20240315 | 121300 | 160345134900 | 156900 | 156900 | 157000 | 156700 | 5840 |
| 414 | 20240315 | 121200 | 159429339500 | 156900 | 156900 | 157000 | 156900 | 1478 |
| 415 | 20240315 | 121100 | 159197420700 | 157000 | 157000 | 157100 | 156900 | 1495 |
| 416 | 20240315 | 121000 | 158962717500 | 156900 | 157000 | 157100 | 156900 | 2065 |
| 417 | 20240315 | 120900 | 158638570900 | 157000 | 157000 | 157100 | 157000 | 2389 |
| 418 | 20240315 | 120800 | 158263467800 | 157000 | 157200 | 157300 | 157000 | 1543 |
| 419 | 20240315 | 120700 | 158021042600 | 157300 | 157300 | 157500 | 157200 | 778 |
| 420 | 20240315 | 120600 | 157898658000 | 157300 | 157400 | 157500 | 157300 | 832 |
| 421 | 20240315 | 120500 | 157767754400 | 157400 | 157400 | 157600 | 157300 | 1724 |
| 422 | 20240315 | 120400 | 157496261600 | 157400 | 157100 | 157400 | 157100 | 1388 |
| 423 | 20240315 | 120300 | 157277889700 | 157100 | 157200 | 157300 | 157100 | 929 |
| 424 | 20240315 | 120200 | 157131854000 | 157200 | 157200 | 157300 | 157200 | 1011 |
| 425 | 20240315 | 120100 | 156972887500 | 157200 | 157100 | 157300 | 157000 | 920 |
| 426 | 20240315 | 120000 | 156828280700 | 157100 | 156900 | 157200 | 156900 | 3358 |
| 427 | 20240315 | 115900 | 156300991400 | 156900 | 156900 | 157000 | 156800 | 2632 |
| 428 | 20240315 | 115800 | 155888023900 | 157000 | 157000 | 157100 | 156900 | 5125 |
| 429 | 20240315 | 115700 | 155083517600 | 157100 | 157000 | 157200 | 157000 | 4122 |
| 430 | 20240315 | 115600 | 154436279600 | 157100 | 157100 | 157200 | 157000 | 3965 |
| 431 | 20240315 | 115500 | 153813361500 | 157200 | 157400 | 157400 | 157100 | 2632 |
| 432 | 20240315 | 115400 | 153399640500 | 157300 | 157400 | 157400 | 157200 | 1478 |
| 433 | 20240315 | 115300 | 153167142400 | 157400 | 157300 | 157500 | 157200 | 2001 |
| 434 | 20240315 | 115200 | 152852329600 | 157300 | 157500 | 157500 | 157200 | 4235 |
| 435 | 20240315 | 115100 | 152186112900 | 157400 | 157600 | 157600 | 157400 | 3924 |
| 436 | 20240315 | 115000 | 151568385100 | 157600 | 157600 | 157700 | 157500 | 1397 |
| 437 | 20240315 | 114900 | 151348330300 | 157600 | 157500 | 157600 | 157500 | 1817 |
| 438 | 20240315 | 114800 | 151062112900 | 157600 | 157500 | 157900 | 157500 | 1891 |
| 439 | 20240315 | 114700 | 150764189500 | 157500 | 157700 | 158000 | 157500 | 1361 |
| 440 | 20240315 | 114600 | 150549693400 | 157600 | 157600 | 157900 | 157500 | 2636 |
| 441 | 20240315 | 114500 | 150134272000 | 157500 | 157700 | 157800 | 157500 | 2735 |
| 442 | 20240315 | 114400 | 149703338900 | 157600 | 157700 | 158000 | 157600 | 1263 |
| 443 | 20240315 | 114300 | 149504102000 | 157600 | 157600 | 157900 | 157400 | 4495 |
| 444 | 20240315 | 114200 | 148796043700 | 157600 | 157900 | 158400 | 157500 | 16116 |
| 445 | 20240315 | 114100 | 146254380500 | 158300 | 158000 | 158300 | 157900 | 20197 |
| 446 | 20240315 | 114000 | 143063230000 | 158000 | 158200 | 158400 | 158000 | 13762 |
| 447 | 20240315 | 113900 | 140888235000 | 158200 | 158100 | 158300 | 158100 | 4382 |
| 448 | 20240315 | 113800 | 140195321600 | 158200 | 158300 | 158300 | 158100 | 1925 |
| 449 | 20240315 | 113700 | 139890754900 | 158300 | 158200 | 158300 | 158100 | 1543 |
| 450 | 20240315 | 113600 | 139646592400 | 158200 | 158300 | 158400 | 158200 | 2327 |
| 451 | 20240315 | 113500 | 139278351400 | 158400 | 158600 | 158600 | 158300 | 2856 |
| 452 | 20240315 | 113400 | 138825783600 | 158600 | 158500 | 158600 | 158500 | 1111 |
| 453 | 20240315 | 113300 | 138649638000 | 158600 | 158800 | 158900 | 158500 | 1708 |
| 454 | 20240315 | 113200 | 138378584000 | 158800 | 158900 | 159000 | 158800 | 1784 |
| 455 | 20240315 | 113100 | 138095221700 | 158900 | 159000 | 159100 | 158900 | 1113 |
| 456 | 20240315 | 113000 | 137918317800 | 159100 | 158800 | 159600 | 158800 | 1646 |
| 457 | 20240315 | 112900 | 137656464900 | 158800 | 158900 | 159000 | 158800 | 1061 |
| 458 | 20240315 | 112800 | 137487889800 | 159000 | 159300 | 159300 | 158900 | 2108 |
| 459 | 20240315 | 112700 | 137152622900 | 159200 | 159600 | 159700 | 159200 | 3223 |
| 460 | 20240315 | 112600 | 136638577300 | 159500 | 159700 | 159800 | 159500 | 890 |
| 461 | 20240315 | 112500 | 136496499400 | 159700 | 159800 | 159800 | 159700 | 986 |
| 462 | 20240315 | 112400 | 136339012500 | 159700 | 160100 | 160200 | 159700 | 2097 |
| 463 | 20240315 | 112300 | 136003587200 | 160100 | 159900 | 160200 | 159900 | 5066 |
| 464 | 20240315 | 112200 | 135192825000 | 160000 | 159600 | 160000 | 159600 | 2461 |
| 465 | 20240315 | 112100 | 134799507900 | 159700 | 159700 | 159800 | 159700 | 1345 |
| 466 | 20240315 | 112000 | 134584669100 | 159700 | 159700 | 159800 | 159700 | 979 |
| 467 | 20240315 | 111900 | 134428262400 | 159800 | 159900 | 159900 | 159700 | 1521 |
| 468 | 20240315 | 111800 | 134185212400 | 159900 | 159800 | 159900 | 159600 | 2211 |
| 469 | 20240315 | 111700 | 133831911500 | 159800 | 159600 | 159800 | 159500 | 1108 |
| 470 | 20240315 | 111600 | 133654977900 | 159500 | 159500 | 159700 | 159400 | 1594 |
| 471 | 20240315 | 111500 | 133400607500 | 159600 | 159600 | 159700 | 159400 | 1048 |
| 472 | 20240315 | 111400 | 133233359600 | 159600 | 159700 | 159700 | 159500 | 864 |
| 473 | 20240315 | 111300 | 133095429000 | 159700 | 159600 | 159800 | 159500 | 1269 |
| 474 | 20240315 | 111200 | 132892789100 | 159600 | 159300 | 159800 | 159300 | 946 |
| 475 | 20240315 | 111100 | 132741819900 | 159300 | 159300 | 159600 | 159100 | 1692 |
| 476 | 20240315 | 111000 | 132472306300 | 159300 | 159700 | 159800 | 159200 | 1662 |
| 477 | 20240315 | 110900 | 132207129500 | 159700 | 159800 | 160000 | 159700 | 1480 |
| 478 | 20240315 | 110800 | 131970653400 | 159900 | 160000 | 160100 | 159900 | 2718 |
| 479 | 20240315 | 110700 | 131535708200 | 160000 | 159700 | 160000 | 159700 | 4225 |
| 480 | 20240315 | 110600 | 130860266000 | 159800 | 159800 | 159800 | 159500 | 3363 |
| 481 | 20240315 | 110500 | 130323130000 | 159800 | 159600 | 160000 | 159500 | 3047 |
| 482 | 20240315 | 110400 | 129836224100 | 159600 | 159300 | 159800 | 159200 | 4943 |
| 483 | 20240315 | 110300 | 129047552600 | 159300 | 158700 | 159300 | 158600 | 4317 |
| 484 | 20240315 | 110200 | 128361069300 | 158700 | 158600 | 158800 | 158400 | 2599 |
| 485 | 20240315 | 110100 | 127948937800 | 158600 | 158400 | 158900 | 158300 | 2712 |
| 486 | 20240315 | 110000 | 127518617000 | 158400 | 158400 | 158900 | 158200 | 2581 |
| 487 | 20240315 | 105900 | 127109402000 | 158500 | 158500 | 158800 | 158300 | 3709 |
| 488 | 20240315 | 105800 | 126521596900 | 158600 | 158400 | 158900 | 158400 | 3034 |
| 489 | 20240315 | 105700 | 126040402100 | 158400 | 158600 | 158900 | 158400 | 3934 |
| 490 | 20240315 | 105600 | 125416633100 | 158600 | 158800 | 158800 | 158500 | 3331 |
| 491 | 20240315 | 105500 | 124888208300 | 158700 | 158800 | 158900 | 158600 | 3109 |
| 492 | 20240315 | 105400 | 124394738800 | 158800 | 158500 | 158800 | 158500 | 3657 |
| 493 | 20240315 | 105300 | 123814588000 | 158600 | 158400 | 158800 | 158400 | 3530 |
| 494 | 20240315 | 105200 | 123254864800 | 158400 | 158200 | 158500 | 158100 | 2216 |
| 495 | 20240315 | 105100 | 122904183400 | 158100 | 158200 | 158500 | 158100 | 4983 |
| 496 | 20240315 | 105000 | 122116104800 | 158200 | 158200 | 158400 | 158100 | 2583 |
| 497 | 20240315 | 104900 | 121707509500 | 158100 | 158000 | 158400 | 158000 | 3193 |
| 498 | 20240315 | 104800 | 121202736700 | 158000 | 158000 | 158400 | 158000 | 3606 |
| 499 | 20240315 | 104700 | 120632604100 | 158000 | 158000 | 158200 | 158000 | 5380 |
| 500 | 20240315 | 104600 | 119782297700 | 158000 | 158200 | 158300 | 158000 | 4248 |
| 501 | 20240315 | 104500 | 119110619100 | 158200 | 158200 | 158400 | 158100 | 3862 |
| 502 | 20240315 | 104400 | 118499902000 | 158100 | 158100 | 158400 | 158100 | 2811 |
| 503 | 20240315 | 104300 | 118055298800 | 158200 | 158200 | 158300 | 158100 | 2540 |
| 504 | 20240315 | 104200 | 117653622100 | 158200 | 158400 | 158600 | 158100 | 7994 |
| 505 | 20240315 | 104100 | 116388707000 | 158500 | 158500 | 158500 | 158300 | 2631 |
| 506 | 20240315 | 104000 | 115971998500 | 158500 | 158600 | 158700 | 158300 | 3185 |
| 507 | 20240315 | 103900 | 115467219300 | 158700 | 158400 | 158800 | 158300 | 1597 |
| 508 | 20240315 | 103800 | 115214074500 | 158300 | 158400 | 158900 | 158300 | 2782 |
| 509 | 20240315 | 103700 | 114773552800 | 158400 | 158400 | 158900 | 158300 | 4255 |
| 510 | 20240315 | 103600 | 114099090100 | 158400 | 158200 | 158400 | 158200 | 1812 |
| 511 | 20240315 | 103500 | 113812229500 | 158300 | 158200 | 158400 | 158200 | 1967 |
| 512 | 20240315 | 103400 | 113500947300 | 158200 | 158200 | 158300 | 158100 | 2174 |
| 513 | 20240315 | 103300 | 113157039000 | 158200 | 158300 | 158300 | 158100 | 2210 |
| 514 | 20240315 | 103200 | 112807425100 | 158200 | 158200 | 158300 | 158100 | 1199 |
| 515 | 20240315 | 103100 | 112617748700 | 158200 | 158300 | 158400 | 158100 | 4870 |
| 516 | 20240315 | 103000 | 111847389600 | 158300 | 158300 | 158400 | 158200 | 3005 |
| 517 | 20240315 | 102900 | 111371885600 | 158300 | 158600 | 158600 | 158300 | 8226 |
| 518 | 20240315 | 102800 | 110068586800 | 158500 | 158800 | 158800 | 158500 | 4876 |
| 519 | 20240315 | 102700 | 109294984800 | 158800 | 159000 | 159100 | 158700 | 5347 |
| 520 | 20240315 | 102600 | 108445585200 | 159000 | 158800 | 159000 | 158800 | 1605 |
| 521 | 20240315 | 102500 | 108190563300 | 158900 | 159000 | 159400 | 158800 | 3239 |
| 522 | 20240315 | 102400 | 107675451200 | 159000 | 158900 | 159000 | 158900 | 1226 |
| 523 | 20240315 | 102300 | 107480594900 | 158900 | 158900 | 159000 | 158800 | 1679 |
| 524 | 20240315 | 102200 | 107213885500 | 158900 | 158700 | 159300 | 158700 | 2098 |
| 525 | 20240315 | 102100 | 106880520100 | 158800 | 158700 | 158800 | 158600 | 2864 |
| 526 | 20240315 | 102000 | 106426051200 | 158700 | 158800 | 159100 | 158700 | 3477 |
| 527 | 20240315 | 101900 | 105873850100 | 158800 | 158900 | 159100 | 158800 | 1897 |
| 528 | 20240315 | 101800 | 105572434700 | 158900 | 158800 | 159200 | 158700 | 3208 |
| 529 | 20240315 | 101700 | 105062869600 | 158800 | 159100 | 159300 | 158800 | 7125 |
| 530 | 20240315 | 101600 | 103929937800 | 159200 | 159500 | 159700 | 159200 | 4917 |
| 531 | 20240315 | 101500 | 103146624100 | 159700 | 159400 | 159800 | 159400 | 3170 |
| 532 | 20240315 | 101400 | 102640824200 | 159400 | 160000 | 160100 | 159400 | 9852 |
| 533 | 20240315 | 101300 | 101067878200 | 160000 | 160100 | 160200 | 159900 | 5111 |
| 534 | 20240315 | 101200 | 100250147800 | 160000 | 160200 | 160300 | 160000 | 1914 |
| 535 | 20240315 | 101100 | 99943722700 | 160300 | 160000 | 160300 | 160000 | 2513 |
| 536 | 20240315 | 101000 | 99541300800 | 160000 | 160000 | 160200 | 160000 | 5874 |
| 537 | 20240315 | 100900 | 98601315000 | 160000 | 160100 | 160200 | 160000 | 3326 |
| 538 | 20240315 | 100800 | 98068914800 | 160100 | 160200 | 160200 | 160100 | 1713 |
| 539 | 20240315 | 100700 | 97794613900 | 160100 | 160200 | 160300 | 160000 | 5992 |
| 540 | 20240315 | 100600 | 96835163700 | 160200 | 160300 | 160600 | 160200 | 3220 |
| 541 | 20240315 | 100500 | 96319042900 | 160400 | 160700 | 160800 | 160300 | 8640 |
| 542 | 20240315 | 100400 | 94932647100 | 160800 | 160800 | 160900 | 160600 | 2384 |
| 543 | 20240315 | 100300 | 94549522200 | 160800 | 160700 | 160900 | 160600 | 2086 |
| 544 | 20240315 | 100200 | 94214278800 | 160800 | 161200 | 161200 | 160600 | 1724 |
| 545 | 20240315 | 100100 | 93937119600 | 161100 | 160600 | 161400 | 160600 | 2871 |
| 546 | 20240315 | 100000 | 93475311000 | 160700 | 160700 | 160800 | 160500 | 2594 |
| 547 | 20240315 | 095900 | 93058644500 | 160700 | 160700 | 160800 | 160600 | 2935 |
| 548 | 20240315 | 095800 | 92587154500 | 160800 | 160600 | 160900 | 160500 | 3424 |
| 549 | 20240315 | 095700 | 92037169900 | 160600 | 160900 | 161100 | 160600 | 5965 |
| 550 | 20240315 | 095600 | 91078519800 | 160900 | 161000 | 161100 | 160700 | 5275 |
| 551 | 20240315 | 095500 | 90229722800 | 161000 | 161400 | 161400 | 161000 | 5348 |
| 552 | 20240315 | 095400 | 89367868300 | 161300 | 161600 | 161800 | 161300 | 2978 |
| 553 | 20240315 | 095300 | 88887030000 | 161600 | 162300 | 162300 | 161500 | 8305 |
| 554 | 20240315 | 095200 | 87541336300 | 162300 | 162100 | 162500 | 162100 | 2811 |
| 555 | 20240315 | 095100 | 87085110300 | 162300 | 162100 | 162500 | 162000 | 3495 |
| 556 | 20240315 | 095000 | 86518294100 | 162100 | 161800 | 162300 | 161500 | 5352 |
| 557 | 20240315 | 094900 | 85652087000 | 161700 | 161800 | 161900 | 161500 | 2711 |
| 558 | 20240315 | 094800 | 85213711200 | 161800 | 161300 | 161900 | 161100 | 4149 |
| 559 | 20240315 | 094700 | 84543345000 | 161300 | 161500 | 161800 | 161200 | 4784 |
| 560 | 20240315 | 094600 | 83770586200 | 161500 | 161100 | 162000 | 161100 | 4439 |
| 561 | 20240315 | 094500 | 83053358900 | 161100 | 160700 | 161200 | 160400 | 4175 |
| 562 | 20240315 | 094400 | 82382454800 | 160800 | 160700 | 161000 | 160600 | 3395 |
| 563 | 20240315 | 094300 | 81836447400 | 160700 | 160800 | 160900 | 160500 | 3767 |
| 564 | 20240315 | 094200 | 81231189100 | 160800 | 161700 | 161700 | 160600 | 11029 |
| 565 | 20240315 | 094100 | 79453605900 | 161700 | 162500 | 162600 | 161700 | 5304 |
| 566 | 20240315 | 094000 | 78593212800 | 162400 | 162300 | 163000 | 162300 | 7788 |
| 567 | 20240315 | 093900 | 77325338400 | 162300 | 162200 | 162900 | 162200 | 12913 |
| 568 | 20240315 | 093800 | 75226353800 | 162200 | 162000 | 162200 | 161900 | 7135 |
| 569 | 20240315 | 093700 | 74069752900 | 162000 | 161300 | 162200 | 161200 | 8150 |
| 570 | 20240315 | 093600 | 72751089000 | 161200 | 161200 | 161300 | 160900 | 7540 |
| 571 | 20240315 | 093500 | 71536695200 | 161200 | 160600 | 161500 | 160500 | 6385 |
| 572 | 20240315 | 093400 | 70507761900 | 160600 | 160700 | 161000 | 160300 | 6506 |
| 573 | 20240315 | 093300 | 69462496400 | 160600 | 160000 | 160900 | 159900 | 7591 |
| 574 | 20240315 | 093200 | 68244644100 | 160300 | 159700 | 160400 | 159700 | 7252 |
| 575 | 20240315 | 093100 | 67083958000 | 159700 | 159900 | 160300 | 159400 | 15523 |
| 576 | 20240315 | 093000 | 64604819200 | 159900 | 160000 | 160000 | 159800 | 2177 |
| 577 | 20240315 | 092900 | 64256809900 | 160000 | 160100 | 160500 | 159700 | 5291 |
| 578 | 20240315 | 092800 | 63410756700 | 160000 | 160300 | 160400 | 159500 | 10078 |
| 579 | 20240315 | 092700 | 61799486500 | 160300 | 160400 | 160800 | 160000 | 6975 |
| 580 | 20240315 | 092600 | 60680522000 | 160400 | 160100 | 160800 | 160000 | 6590 |
| 581 | 20240315 | 092500 | 59623415200 | 160100 | 159400 | 160800 | 159300 | 15107 |
| 582 | 20240315 | 092400 | 57207858900 | 159400 | 159700 | 159800 | 159300 | 4986 |
| 583 | 20240315 | 092300 | 56412713400 | 159400 | 158200 | 159700 | 158200 | 5457 |
| 584 | 20240315 | 092200 | 55545209000 | 158300 | 159100 | 159300 | 158200 | 13262 |
| 585 | 20240315 | 092100 | 53441724800 | 159100 | 159400 | 159500 | 158800 | 12129 |
| 586 | 20240315 | 092000 | 51511588700 | 159400 | 160100 | 160200 | 159300 | 12352 |
| 587 | 20240315 | 091900 | 49540321500 | 160200 | 158800 | 160200 | 158800 | 7718 |
| 588 | 20240315 | 091800 | 48309906800 | 158800 | 158600 | 159000 | 158000 | 16245 |
| 589 | 20240315 | 091700 | 45738158600 | 158700 | 158600 | 158800 | 158300 | 11992 |
| 590 | 20240315 | 091600 | 43836947800 | 158400 | 159600 | 159700 | 158000 | 19140 |
| 591 | 20240315 | 091500 | 40795085600 | 159600 | 160300 | 160700 | 159600 | 24112 |
| 592 | 20240315 | 091400 | 36934418600 | 160200 | 160700 | 160900 | 160000 | 16454 |
| 593 | 20240315 | 091300 | 34295285800 | 160700 | 161400 | 161700 | 160300 | 32256 |
| 594 | 20240315 | 091200 | 29103496600 | 161700 | 162000 | 162800 | 161400 | 18065 |
| 595 | 20240315 | 091100 | 26178009000 | 161800 | 162100 | 162400 | 161300 | 14832 |
| 596 | 20240315 | 091000 | 23776340300 | 162200 | 163500 | 164000 | 162100 | 21901 |
| 597 | 20240315 | 090900 | 20203926400 | 163500 | 164500 | 164500 | 163300 | 15800 |
| 598 | 20240315 | 090800 | 17613538200 | 164500 | 166000 | 166000 | 164300 | 21843 |
| 599 | 20240315 | 090700 | 14005984800 | 166000 | 166800 | 166800 | 165800 | 7161 |
| 600 | 20240315 | 090600 | 12816624500 | 166800 | 166200 | 167200 | 165700 | 7993 |
| 601 | 20240315 | 090500 | 11487150000 | 166200 | 166100 | 166200 | 165700 | 8199 |
| 602 | 20240315 | 090400 | 10126010300 | 166100 | 167300 | 167400 | 166000 | 16741 |
| 603 | 20240315 | 090300 | 7336001300 | 167300 | 168300 | 168300 | 167300 | 11648 |
| 604 | 20240315 | 090200 | 5382008200 | 168200 | 168700 | 169200 | 168000 | 5859 |
| 605 | 20240315 | 090100 | 4395015100 | 168700 | 168900 | 169800 | 168700 | 8010 |
| 606 | 20240315 | 090000 | 3039123100 | 168900 | 168000 | 169900 | 167900 | 17783 |