37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 3 | 20240315 | 193200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 4 | 20240315 | 193100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 5 | 20240315 | 193000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 6 | 20240315 | 192900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 7 | 20240315 | 192800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 8 | 20240315 | 192700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 9 | 20240315 | 192600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 10 | 20240315 | 192500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 11 | 20240315 | 192400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 12 | 20240315 | 192300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 13 | 20240315 | 192200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 14 | 20240315 | 192100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 15 | 20240315 | 192000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 16 | 20240315 | 191900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 17 | 20240315 | 191800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 18 | 20240315 | 191700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 19 | 20240315 | 191600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 20 | 20240315 | 191500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 21 | 20240315 | 191400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 22 | 20240315 | 191300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 23 | 20240315 | 191200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 24 | 20240315 | 191100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 25 | 20240315 | 191000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 26 | 20240315 | 190900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 27 | 20240315 | 190800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 28 | 20240315 | 190700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 29 | 20240315 | 190600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 30 | 20240315 | 190500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 31 | 20240315 | 190400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 32 | 20240315 | 190300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 33 | 20240315 | 190200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 34 | 20240315 | 190100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 35 | 20240315 | 190000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 36 | 20240315 | 185900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 37 | 20240315 | 185800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 38 | 20240315 | 185700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 39 | 20240315 | 185600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 40 | 20240315 | 185500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 41 | 20240315 | 185400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 42 | 20240315 | 185300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 43 | 20240315 | 185200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 44 | 20240315 | 185100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 45 | 20240315 | 185000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 46 | 20240315 | 184900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 47 | 20240315 | 184800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 48 | 20240315 | 184700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 49 | 20240315 | 184600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 50 | 20240315 | 184500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 51 | 20240315 | 184400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 52 | 20240315 | 184300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 53 | 20240315 | 184200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 54 | 20240315 | 184100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 55 | 20240315 | 184000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 56 | 20240315 | 183900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 57 | 20240315 | 183800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 58 | 20240315 | 183700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 59 | 20240315 | 183600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 60 | 20240315 | 183500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 61 | 20240315 | 183400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 62 | 20240315 | 183300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 63 | 20240315 | 183200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 64 | 20240315 | 183100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 65 | 20240315 | 183000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 66 | 20240315 | 182900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 67 | 20240315 | 182800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 68 | 20240315 | 182700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 69 | 20240315 | 182600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 70 | 20240315 | 182500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 71 | 20240315 | 182400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 72 | 20240315 | 182300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 73 | 20240315 | 182200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 74 | 20240315 | 182100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 75 | 20240315 | 182000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 76 | 20240315 | 181900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 77 | 20240315 | 181800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 78 | 20240315 | 181700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 79 | 20240315 | 181600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 80 | 20240315 | 181500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 81 | 20240315 | 181400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 82 | 20240315 | 181300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 83 | 20240315 | 181200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 84 | 20240315 | 181100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 85 | 20240315 | 181000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 86 | 20240315 | 180900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 87 | 20240315 | 180800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 88 | 20240315 | 180700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 89 | 20240315 | 180600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 90 | 20240315 | 180500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 91 | 20240315 | 180400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 92 | 20240315 | 180300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 93 | 20240315 | 180200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 94 | 20240315 | 180100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 95 | 20240315 | 180000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 96 | 20240315 | 175900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 97 | 20240315 | 175800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 98 | 20240315 | 175700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 99 | 20240315 | 175600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 100 | 20240315 | 175500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 101 | 20240315 | 175400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 102 | 20240315 | 175300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 103 | 20240315 | 175200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 104 | 20240315 | 175100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 105 | 20240315 | 175000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 106 | 20240315 | 174900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 107 | 20240315 | 174800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 108 | 20240315 | 174700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 109 | 20240315 | 174600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 110 | 20240315 | 174500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 111 | 20240315 | 174400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 112 | 20240315 | 174300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 113 | 20240315 | 174200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 114 | 20240315 | 174100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 115 | 20240315 | 174000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 116 | 20240315 | 173900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 117 | 20240315 | 173800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 118 | 20240315 | 173700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 119 | 20240315 | 173600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 120 | 20240315 | 173500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 121 | 20240315 | 173400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 122 | 20240315 | 173300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 123 | 20240315 | 173200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 124 | 20240315 | 173100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 125 | 20240315 | 173000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 126 | 20240315 | 172900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 127 | 20240315 | 172800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 128 | 20240315 | 172700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 129 | 20240315 | 172600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 130 | 20240315 | 172500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 131 | 20240315 | 172400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 132 | 20240315 | 172300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 133 | 20240315 | 172200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 134 | 20240315 | 172100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 135 | 20240315 | 172000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 136 | 20240315 | 171900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 137 | 20240315 | 171800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 138 | 20240315 | 171700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 139 | 20240315 | 171600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 140 | 20240315 | 171500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 141 | 20240315 | 171400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 142 | 20240315 | 171300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 143 | 20240315 | 171200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 144 | 20240315 | 171100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 145 | 20240315 | 171000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 146 | 20240315 | 170900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 147 | 20240315 | 170800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 148 | 20240315 | 170700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 149 | 20240315 | 170600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 150 | 20240315 | 170500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 151 | 20240315 | 170400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 152 | 20240315 | 170300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 153 | 20240315 | 170200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 154 | 20240315 | 170100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 155 | 20240315 | 170000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 156 | 20240315 | 165900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 157 | 20240315 | 165800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 158 | 20240315 | 165700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 159 | 20240315 | 165600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 160 | 20240315 | 165500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 161 | 20240315 | 165400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 162 | 20240315 | 165300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 163 | 20240315 | 165200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 164 | 20240315 | 165100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 165 | 20240315 | 165000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 166 | 20240315 | 164900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 167 | 20240315 | 164800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 168 | 20240315 | 164700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 169 | 20240315 | 164600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 170 | 20240315 | 164500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 171 | 20240315 | 164400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 172 | 20240315 | 164300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 173 | 20240315 | 164200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 174 | 20240315 | 164100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 175 | 20240315 | 164000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 176 | 20240315 | 163900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 177 | 20240315 | 163800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 178 | 20240315 | 163700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 179 | 20240315 | 163600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 180 | 20240315 | 163500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 181 | 20240315 | 163400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 182 | 20240315 | 163300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 183 | 20240315 | 163200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 184 | 20240315 | 163100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 185 | 20240315 | 163000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 186 | 20240315 | 162900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 187 | 20240315 | 162800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 188 | 20240315 | 162700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 189 | 20240315 | 162600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 190 | 20240315 | 162500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 191 | 20240315 | 162400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 192 | 20240315 | 162300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 193 | 20240315 | 162200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 194 | 20240315 | 162100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 195 | 20240315 | 162000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 196 | 20240315 | 161900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 197 | 20240315 | 161800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 198 | 20240315 | 161700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 199 | 20240315 | 161600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 200 | 20240315 | 161500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 201 | 20240315 | 161400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 202 | 20240315 | 161300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 203 | 20240315 | 161200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 204 | 20240315 | 161100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 205 | 20240315 | 161000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 206 | 20240315 | 160900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 207 | 20240315 | 160800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 208 | 20240315 | 160700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 209 | 20240315 | 160600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 210 | 20240315 | 160500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 211 | 20240315 | 160400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 212 | 20240315 | 160300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 213 | 20240315 | 160200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 214 | 20240315 | 160100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 215 | 20240315 | 160000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 216 | 20240315 | 155900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 217 | 20240315 | 155800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 218 | 20240315 | 155700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 219 | 20240315 | 155600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 220 | 20240315 | 155500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 221 | 20240315 | 155400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 222 | 20240315 | 155300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 223 | 20240315 | 155200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 224 | 20240315 | 155100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 225 | 20240315 | 155000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 226 | 20240315 | 154900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 227 | 20240315 | 154800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 228 | 20240315 | 154700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 229 | 20240315 | 154600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 230 | 20240315 | 154500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 231 | 20240315 | 154400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 232 | 20240315 | 154300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 233 | 20240315 | 154200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 234 | 20240315 | 154100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 235 | 20240315 | 154000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 236 | 20240315 | 153900 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 237 | 20240315 | 153800 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 238 | 20240315 | 153700 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 239 | 20240315 | 153600 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 240 | 20240315 | 153500 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 241 | 20240315 | 153400 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 242 | 20240315 | 153300 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 243 | 20240315 | 153200 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 244 | 20240315 | 153100 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 0 |
| 245 | 20240315 | 153000 | 185129067600 | 180800 | 180800 | 180800 | 180800 | 538899 |
| 246 | 20240315 | 152900 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 247 | 20240315 | 152800 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 248 | 20240315 | 152700 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 249 | 20240315 | 152600 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 250 | 20240315 | 152500 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 251 | 20240315 | 152400 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 252 | 20240315 | 152300 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 253 | 20240315 | 152200 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 254 | 20240315 | 152100 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 255 | 20240315 | 152000 | 87696128400 | 179100 | 179100 | 179100 | 179100 | 0 |
| 256 | 20240315 | 151900 | 87696128400 | 179100 | 179000 | 179100 | 178900 | 4225 |
| 257 | 20240315 | 151800 | 86939881900 | 179000 | 179100 | 179100 | 179000 | 657 |
| 258 | 20240315 | 151700 | 86822257500 | 179000 | 179100 | 179200 | 179000 | 1755 |
| 259 | 20240315 | 151600 | 86507940500 | 179100 | 179200 | 179200 | 179100 | 856 |
| 260 | 20240315 | 151500 | 86354611200 | 179200 | 179200 | 179300 | 179100 | 779 |
| 261 | 20240315 | 151400 | 86215031800 | 179200 | 179200 | 179400 | 179000 | 4587 |
| 262 | 20240315 | 151300 | 85393183900 | 179200 | 179200 | 179200 | 179100 | 2036 |
| 263 | 20240315 | 151200 | 85028421300 | 179200 | 179200 | 179200 | 179100 | 840 |
| 264 | 20240315 | 151100 | 84877952400 | 179200 | 179100 | 179200 | 179100 | 1925 |
| 265 | 20240315 | 151000 | 84533075800 | 179100 | 179100 | 179200 | 179100 | 2654 |
| 266 | 20240315 | 150900 | 84057592500 | 179100 | 179200 | 179200 | 179100 | 807 |
| 267 | 20240315 | 150800 | 83912982800 | 179200 | 179300 | 179400 | 179100 | 1922 |
| 268 | 20240315 | 150700 | 83568349100 | 179400 | 179400 | 179400 | 179300 | 644 |
| 269 | 20240315 | 150600 | 83452830700 | 179400 | 179400 | 179400 | 179300 | 446 |
| 270 | 20240315 | 150500 | 83372829100 | 179300 | 179400 | 179400 | 179300 | 2870 |
| 271 | 20240315 | 150400 | 82858150200 | 179300 | 179300 | 179400 | 179300 | 972 |
| 272 | 20240315 | 150300 | 82683793800 | 179300 | 179300 | 179400 | 179300 | 842 |
| 273 | 20240315 | 150200 | 82532806100 | 179300 | 179300 | 179400 | 179300 | 947 |
| 274 | 20240315 | 150100 | 82362964000 | 179400 | 179200 | 179400 | 179200 | 549 |
| 275 | 20240315 | 150000 | 82264484600 | 179400 | 179400 | 179400 | 179200 | 1756 |
| 276 | 20240315 | 145900 | 81949604200 | 179300 | 179300 | 179400 | 179300 | 823 |
| 277 | 20240315 | 145800 | 81801984900 | 179400 | 179400 | 179400 | 179300 | 886 |
| 278 | 20240315 | 145700 | 81643038200 | 179400 | 179400 | 179400 | 179200 | 1320 |
| 279 | 20240315 | 145600 | 81406270200 | 179400 | 179500 | 179500 | 179300 | 1150 |
| 280 | 20240315 | 145500 | 81199978000 | 179500 | 179500 | 179500 | 179200 | 1971 |
| 281 | 20240315 | 145400 | 80846342400 | 179400 | 179500 | 179500 | 179400 | 879 |
| 282 | 20240315 | 145300 | 80688566800 | 179500 | 179500 | 179500 | 179400 | 1426 |
| 283 | 20240315 | 145200 | 80432662500 | 179400 | 179300 | 179500 | 179300 | 1170 |
| 284 | 20240315 | 145100 | 80222774500 | 179300 | 179400 | 179400 | 179300 | 1105 |
| 285 | 20240315 | 145000 | 80024552000 | 179300 | 179200 | 179400 | 179200 | 1121 |
| 286 | 20240315 | 144900 | 79823536200 | 179200 | 179200 | 179200 | 179100 | 1154 |
| 287 | 20240315 | 144800 | 79616746100 | 179100 | 179200 | 179200 | 179100 | 906 |
| 288 | 20240315 | 144700 | 79454408300 | 179200 | 179100 | 179200 | 179000 | 990 |
| 289 | 20240315 | 144600 | 79277058200 | 179100 | 178900 | 179100 | 178800 | 2955 |
| 290 | 20240315 | 144500 | 78748333400 | 178900 | 179000 | 179000 | 178900 | 295 |
| 291 | 20240315 | 144400 | 78695532900 | 179000 | 179100 | 179100 | 178900 | 871 |
| 292 | 20240315 | 144300 | 78539623800 | 179100 | 179000 | 179100 | 178900 | 1940 |
| 293 | 20240315 | 144200 | 78192357000 | 179100 | 179000 | 179100 | 179000 | 402 |
| 294 | 20240315 | 144100 | 78120387000 | 179100 | 179100 | 179100 | 179000 | 436 |
| 295 | 20240315 | 144000 | 78042308400 | 179100 | 179000 | 179200 | 178900 | 419 |
| 296 | 20240315 | 143900 | 77967289000 | 179000 | 179000 | 179200 | 178900 | 779 |
| 297 | 20240315 | 143800 | 77827802100 | 179000 | 179200 | 179300 | 178900 | 957 |
| 298 | 20240315 | 143700 | 77656397900 | 179300 | 179200 | 179300 | 178900 | 2041 |
| 299 | 20240315 | 143600 | 77290876000 | 179200 | 179200 | 179400 | 179100 | 1231 |
| 300 | 20240315 | 143500 | 77070214900 | 179200 | 179000 | 179300 | 179000 | 575 |
| 301 | 20240315 | 143400 | 76967138800 | 179000 | 179300 | 179300 | 178900 | 1754 |
| 302 | 20240315 | 143300 | 76653049200 | 179300 | 178900 | 179300 | 178900 | 842 |
| 303 | 20240315 | 143200 | 76502277100 | 178900 | 178800 | 178900 | 178800 | 817 |
| 304 | 20240315 | 143100 | 76356131000 | 178800 | 178900 | 179000 | 178800 | 1596 |
| 305 | 20240315 | 143000 | 76070696000 | 178900 | 179000 | 179100 | 178800 | 3894 |
| 306 | 20240315 | 142900 | 75374031400 | 179000 | 179000 | 179000 | 178900 | 517 |
| 307 | 20240315 | 142800 | 75281516700 | 179000 | 179000 | 179000 | 178900 | 294 |
| 308 | 20240315 | 142700 | 75228893300 | 178900 | 179200 | 179200 | 178900 | 3611 |
| 309 | 20240315 | 142600 | 74582611900 | 179200 | 179100 | 179200 | 179000 | 1598 |
| 310 | 20240315 | 142500 | 74296425600 | 179100 | 179000 | 179200 | 179000 | 545 |
| 311 | 20240315 | 142400 | 74198824400 | 179000 | 179400 | 179400 | 179000 | 3128 |
| 312 | 20240315 | 142300 | 73638603300 | 179400 | 179400 | 179400 | 179300 | 912 |
| 313 | 20240315 | 142200 | 73475047800 | 179300 | 179300 | 179400 | 179200 | 399 |
| 314 | 20240315 | 142100 | 73403502900 | 179300 | 179300 | 179300 | 179200 | 288 |
| 315 | 20240315 | 142000 | 73351868200 | 179300 | 179400 | 179400 | 179200 | 727 |
| 316 | 20240315 | 141900 | 73221495600 | 179400 | 179500 | 179500 | 179300 | 2050 |
| 317 | 20240315 | 141800 | 72853689800 | 179400 | 179400 | 179500 | 179400 | 754 |
| 318 | 20240315 | 141700 | 72718393600 | 179400 | 179300 | 179400 | 179200 | 621 |
| 319 | 20240315 | 141600 | 72607017800 | 179300 | 179200 | 179300 | 179200 | 715 |
| 320 | 20240315 | 141500 | 72478846900 | 179200 | 179200 | 179200 | 179100 | 490 |
| 321 | 20240315 | 141400 | 72391040300 | 179100 | 179200 | 179300 | 179100 | 429 |
| 322 | 20240315 | 141300 | 72314160300 | 179200 | 179200 | 179300 | 179100 | 490 |
| 323 | 20240315 | 141200 | 72226352700 | 179200 | 179100 | 179200 | 179100 | 489 |
| 324 | 20240315 | 141100 | 72138736500 | 179100 | 179200 | 179200 | 179100 | 738 |
| 325 | 20240315 | 141000 | 72006498200 | 179100 | 179200 | 179200 | 179100 | 560 |
| 326 | 20240315 | 140900 | 71906164600 | 179200 | 179200 | 179200 | 179100 | 459 |
| 327 | 20240315 | 140800 | 71823917100 | 179200 | 179100 | 179200 | 179100 | 313 |
| 328 | 20240315 | 140700 | 71767841700 | 179100 | 179200 | 179200 | 179100 | 113 |
| 329 | 20240315 | 140600 | 71747594600 | 179200 | 179200 | 179200 | 179100 | 990 |
| 330 | 20240315 | 140500 | 71570218100 | 179200 | 179100 | 179200 | 179100 | 513 |
| 331 | 20240315 | 140400 | 71478318300 | 179100 | 179200 | 179300 | 179100 | 249 |
| 332 | 20240315 | 140300 | 71433690500 | 179100 | 179200 | 179200 | 179100 | 840 |
| 333 | 20240315 | 140200 | 71283212300 | 179200 | 179100 | 179300 | 179100 | 277 |
| 334 | 20240315 | 140100 | 71233572200 | 179200 | 179100 | 179200 | 179000 | 361 |
| 335 | 20240315 | 140000 | 71168888100 | 179200 | 179100 | 179200 | 178900 | 2259 |
| 336 | 20240315 | 135900 | 70764393300 | 179200 | 179100 | 179200 | 179100 | 1248 |
| 337 | 20240315 | 135800 | 70540863700 | 179100 | 179100 | 179200 | 179000 | 521 |
| 338 | 20240315 | 135700 | 70447524600 | 179100 | 179000 | 179200 | 179000 | 1510 |
| 339 | 20240315 | 135600 | 70177160200 | 179100 | 179100 | 179200 | 179000 | 2225 |
| 340 | 20240315 | 135500 | 69778718200 | 179100 | 179000 | 179200 | 179000 | 1173 |
| 341 | 20240315 | 135400 | 69568558100 | 179100 | 179200 | 179300 | 179100 | 1829 |
| 342 | 20240315 | 135300 | 69240893700 | 179100 | 179100 | 179200 | 179000 | 1012 |
| 343 | 20240315 | 135200 | 69059686600 | 179100 | 179300 | 179300 | 179000 | 764 |
| 344 | 20240315 | 135100 | 68922871500 | 179300 | 179300 | 179300 | 179100 | 1731 |
| 345 | 20240315 | 135000 | 68612661800 | 179300 | 179300 | 179400 | 179200 | 923 |
| 346 | 20240315 | 134900 | 68447246200 | 179300 | 179200 | 179300 | 179200 | 199 |
| 347 | 20240315 | 134800 | 68411575800 | 179300 | 179100 | 179400 | 179000 | 437 |
| 348 | 20240315 | 134700 | 68333277100 | 179000 | 179200 | 179200 | 179000 | 1210 |
| 349 | 20240315 | 134600 | 68116565600 | 179200 | 179300 | 179400 | 179100 | 327 |
| 350 | 20240315 | 134500 | 68057949200 | 179200 | 179100 | 179300 | 179000 | 434 |
| 351 | 20240315 | 134400 | 67980213600 | 179100 | 179100 | 179300 | 179000 | 1545 |
| 352 | 20240315 | 134300 | 67703550000 | 179100 | 179200 | 179200 | 179000 | 1870 |
| 353 | 20240315 | 134200 | 67368638100 | 179200 | 179200 | 179400 | 179100 | 691 |
| 354 | 20240315 | 134100 | 67244799800 | 179200 | 179300 | 179300 | 179200 | 410 |
| 355 | 20240315 | 134000 | 67171303400 | 179300 | 179200 | 179400 | 179200 | 399 |
| 356 | 20240315 | 133900 | 67099774500 | 179300 | 179200 | 179300 | 179200 | 530 |
| 357 | 20240315 | 133800 | 67004777500 | 179300 | 179200 | 179400 | 179100 | 1588 |
| 358 | 20240315 | 133700 | 66720165300 | 179200 | 179200 | 179200 | 179100 | 327 |
| 359 | 20240315 | 133600 | 66661577700 | 179100 | 179200 | 179300 | 179100 | 701 |
| 360 | 20240315 | 133500 | 66535958000 | 179200 | 179400 | 179400 | 179200 | 1418 |
| 361 | 20240315 | 133400 | 66281637300 | 179400 | 179400 | 179500 | 179300 | 391 |
| 362 | 20240315 | 133300 | 66211497300 | 179500 | 179500 | 179600 | 179400 | 279 |
| 363 | 20240315 | 133200 | 66161416300 | 179400 | 179500 | 179600 | 179400 | 212 |
| 364 | 20240315 | 133100 | 66123365600 | 179600 | 179600 | 179600 | 179400 | 569 |
| 365 | 20240315 | 133000 | 66021221500 | 179600 | 179600 | 179600 | 179400 | 456 |
| 366 | 20240315 | 132900 | 65939364600 | 179500 | 179600 | 179600 | 179500 | 410 |
| 367 | 20240315 | 132800 | 65865740400 | 179500 | 179500 | 179600 | 179400 | 1096 |
| 368 | 20240315 | 132700 | 65668952000 | 179500 | 179500 | 179600 | 179400 | 270 |
| 369 | 20240315 | 132600 | 65620490900 | 179400 | 179500 | 179500 | 179400 | 299 |
| 370 | 20240315 | 132500 | 65566826600 | 179500 | 179600 | 179600 | 179400 | 663 |
| 371 | 20240315 | 132400 | 65447832800 | 179500 | 179600 | 179600 | 179500 | 487 |
| 372 | 20240315 | 132300 | 65360403900 | 179600 | 179500 | 179600 | 179500 | 588 |
| 373 | 20240315 | 132200 | 65254828500 | 179600 | 179400 | 179600 | 179400 | 510 |
| 374 | 20240315 | 132100 | 65163280200 | 179400 | 179500 | 179500 | 179400 | 507 |
| 375 | 20240315 | 132000 | 65072301600 | 179500 | 179500 | 179600 | 179400 | 417 |
| 376 | 20240315 | 131900 | 64997444900 | 179500 | 179600 | 179600 | 179400 | 1031 |
| 377 | 20240315 | 131800 | 64812400700 | 179600 | 179500 | 179600 | 179500 | 295 |
| 378 | 20240315 | 131700 | 64759422200 | 179500 | 179400 | 179600 | 179400 | 862 |
| 379 | 20240315 | 131600 | 64604711400 | 179500 | 179500 | 179500 | 179400 | 570 |
| 380 | 20240315 | 131500 | 64502429300 | 179500 | 179500 | 179500 | 179300 | 552 |
| 381 | 20240315 | 131400 | 64403414400 | 179500 | 179200 | 179500 | 179200 | 582 |
| 382 | 20240315 | 131300 | 64299005800 | 179300 | 179200 | 179500 | 179200 | 1864 |
| 383 | 20240315 | 131200 | 63964691200 | 179200 | 179300 | 179300 | 179100 | 987 |
| 384 | 20240315 | 131100 | 63787810600 | 179300 | 179300 | 179400 | 179200 | 426 |
| 385 | 20240315 | 131000 | 63711430000 | 179300 | 179400 | 179400 | 179300 | 562 |
| 386 | 20240315 | 130900 | 63610653100 | 179400 | 179300 | 179400 | 179300 | 433 |
| 387 | 20240315 | 130800 | 63532974100 | 179400 | 179400 | 179600 | 179300 | 652 |
| 388 | 20240315 | 130700 | 63416016300 | 179400 | 179300 | 179600 | 179200 | 263 |
| 389 | 20240315 | 130600 | 63368853700 | 179300 | 179500 | 179600 | 179300 | 1971 |
| 390 | 20240315 | 130500 | 63015156500 | 179600 | 179500 | 179600 | 179400 | 290 |
| 391 | 20240315 | 130400 | 62963106900 | 179500 | 179500 | 179500 | 179400 | 1603 |
| 392 | 20240315 | 130300 | 62675426300 | 179500 | 179500 | 179600 | 179400 | 425 |
| 393 | 20240315 | 130200 | 62599140300 | 179500 | 179500 | 179500 | 179400 | 410 |
| 394 | 20240315 | 130100 | 62525551400 | 179500 | 179400 | 179600 | 179400 | 649 |
| 395 | 20240315 | 130000 | 62409038100 | 179400 | 179600 | 179600 | 179400 | 318 |
| 396 | 20240315 | 125900 | 62351957400 | 179600 | 179600 | 179600 | 179400 | 674 |
| 397 | 20240315 | 125800 | 62230959100 | 179500 | 179600 | 179700 | 179500 | 796 |
| 398 | 20240315 | 125700 | 62087994800 | 179500 | 179600 | 179600 | 179400 | 402 |
| 399 | 20240315 | 125600 | 62015823200 | 179500 | 179400 | 179600 | 179300 | 918 |
| 400 | 20240315 | 125500 | 61851100100 | 179600 | 179400 | 179600 | 179300 | 899 |
| 401 | 20240315 | 125400 | 61689801100 | 179500 | 179500 | 179500 | 179300 | 861 |
| 402 | 20240315 | 125300 | 61535369000 | 179400 | 179500 | 179500 | 179400 | 361 |
| 403 | 20240315 | 125200 | 61470574900 | 179500 | 179200 | 179500 | 179200 | 297 |
| 404 | 20240315 | 125100 | 61417284000 | 179500 | 179300 | 179500 | 179200 | 315 |
| 405 | 20240315 | 125000 | 61360796700 | 179300 | 179200 | 179300 | 179100 | 617 |
| 406 | 20240315 | 124900 | 61250218600 | 179200 | 179100 | 179200 | 179100 | 271 |
| 407 | 20240315 | 124800 | 61201663700 | 179000 | 179200 | 179200 | 179000 | 342 |
| 408 | 20240315 | 124700 | 61140392100 | 179200 | 179100 | 179200 | 179100 | 240 |
| 409 | 20240315 | 124600 | 61097396300 | 179100 | 179100 | 179100 | 179000 | 414 |
| 410 | 20240315 | 124500 | 61023261200 | 179100 | 179200 | 179200 | 179000 | 2103 |
| 411 | 20240315 | 124400 | 60646614000 | 179200 | 179000 | 179200 | 179000 | 439 |
| 412 | 20240315 | 124300 | 60567976500 | 179000 | 179000 | 179000 | 178900 | 384 |
| 413 | 20240315 | 124200 | 60499242300 | 179000 | 179000 | 179000 | 178900 | 317 |
| 414 | 20240315 | 124100 | 60442503800 | 179000 | 179000 | 179000 | 178900 | 675 |
| 415 | 20240315 | 124000 | 60321712800 | 179000 | 178900 | 179000 | 178900 | 367 |
| 416 | 20240315 | 123900 | 60256028400 | 179000 | 179300 | 179300 | 178900 | 2239 |
| 417 | 20240315 | 123800 | 59855229200 | 179300 | 179000 | 179300 | 179000 | 496 |
| 418 | 20240315 | 123700 | 59766385600 | 179100 | 179000 | 179100 | 178900 | 574 |
| 419 | 20240315 | 123600 | 59663644000 | 179000 | 179200 | 179200 | 178900 | 6433 |
| 420 | 20240315 | 123500 | 58511947100 | 179200 | 179300 | 179300 | 179100 | 2365 |
| 421 | 20240315 | 123400 | 58088190700 | 179300 | 179400 | 179400 | 179200 | 2147 |
| 422 | 20240315 | 123300 | 57703246600 | 179400 | 179400 | 179400 | 179300 | 342 |
| 423 | 20240315 | 123200 | 57641892900 | 179400 | 179400 | 179500 | 179400 | 369 |
| 424 | 20240315 | 123100 | 57575690100 | 179400 | 179500 | 179600 | 179300 | 987 |
| 425 | 20240315 | 123000 | 57398576200 | 179500 | 179400 | 179500 | 179400 | 373 |
| 426 | 20240315 | 122900 | 57331635200 | 179400 | 179400 | 179400 | 179300 | 358 |
| 427 | 20240315 | 122800 | 57267410500 | 179400 | 179500 | 179500 | 179300 | 683 |
| 428 | 20240315 | 122700 | 57144863500 | 179400 | 179500 | 179500 | 179400 | 188 |
| 429 | 20240315 | 122600 | 57111118400 | 179500 | 179500 | 179500 | 179400 | 379 |
| 430 | 20240315 | 122500 | 57043092500 | 179500 | 179500 | 179500 | 179400 | 191 |
| 431 | 20240315 | 122400 | 57008809900 | 179500 | 179600 | 179600 | 179400 | 364 |
| 432 | 20240315 | 122300 | 56943487600 | 179500 | 179400 | 179600 | 179400 | 827 |
| 433 | 20240315 | 122200 | 56795068800 | 179400 | 179300 | 179400 | 179200 | 1415 |
| 434 | 20240315 | 122100 | 56541323900 | 179300 | 179300 | 179400 | 179300 | 621 |
| 435 | 20240315 | 122000 | 56429948700 | 179300 | 179400 | 179400 | 179300 | 135 |
| 436 | 20240315 | 121900 | 56405735300 | 179400 | 179400 | 179400 | 179300 | 326 |
| 437 | 20240315 | 121800 | 56347251000 | 179400 | 179500 | 179600 | 179400 | 1973 |
| 438 | 20240315 | 121700 | 55993268900 | 179500 | 179500 | 179600 | 179400 | 417 |
| 439 | 20240315 | 121600 | 55918410200 | 179500 | 179600 | 179700 | 179500 | 1406 |
| 440 | 20240315 | 121500 | 55666009400 | 179600 | 179700 | 179700 | 179500 | 252 |
| 441 | 20240315 | 121400 | 55620747000 | 179700 | 179600 | 179700 | 179500 | 508 |
| 442 | 20240315 | 121300 | 55529491600 | 179700 | 179700 | 179800 | 179600 | 360 |
| 443 | 20240315 | 121200 | 55464798400 | 179700 | 179900 | 179900 | 179700 | 121 |
| 444 | 20240315 | 121100 | 55443045300 | 179900 | 179900 | 180000 | 179600 | 1394 |
| 445 | 20240315 | 121000 | 55192278500 | 179800 | 179700 | 179900 | 179700 | 967 |
| 446 | 20240315 | 120900 | 55018411700 | 179600 | 179600 | 179700 | 179600 | 227 |
| 447 | 20240315 | 120800 | 54977621900 | 179700 | 179600 | 179700 | 179600 | 267 |
| 448 | 20240315 | 120700 | 54929653300 | 179600 | 179600 | 179600 | 179500 | 186 |
| 449 | 20240315 | 120600 | 54896257700 | 179600 | 179600 | 179600 | 179500 | 1076 |
| 450 | 20240315 | 120500 | 54703088300 | 179600 | 179600 | 179600 | 179500 | 122 |
| 451 | 20240315 | 120400 | 54681177300 | 179600 | 179600 | 179600 | 179500 | 933 |
| 452 | 20240315 | 120300 | 54513684200 | 179600 | 179500 | 179600 | 179500 | 665 |
| 453 | 20240315 | 120200 | 54394274200 | 179500 | 179600 | 179600 | 179500 | 100 |
| 454 | 20240315 | 120100 | 54376314900 | 179600 | 179600 | 179600 | 179500 | 502 |
| 455 | 20240315 | 120000 | 54286158300 | 179600 | 179500 | 179600 | 179500 | 835 |
| 456 | 20240315 | 115900 | 54136212000 | 179600 | 179600 | 179600 | 179500 | 307 |
| 457 | 20240315 | 115800 | 54081087800 | 179500 | 179600 | 179600 | 179500 | 300 |
| 458 | 20240315 | 115700 | 54027216500 | 179600 | 179500 | 179600 | 179500 | 400 |
| 459 | 20240315 | 115600 | 53955395600 | 179500 | 179500 | 179500 | 179400 | 277 |
| 460 | 20240315 | 115500 | 53905675000 | 179500 | 179500 | 179500 | 179400 | 256 |
| 461 | 20240315 | 115400 | 53859725400 | 179500 | 179500 | 179600 | 179400 | 276 |
| 462 | 20240315 | 115300 | 53810180900 | 179400 | 179500 | 179600 | 179400 | 735 |
| 463 | 20240315 | 115200 | 53678268600 | 179400 | 179500 | 179500 | 179400 | 158 |
| 464 | 20240315 | 115100 | 53649912400 | 179500 | 179500 | 179700 | 179500 | 1830 |
| 465 | 20240315 | 115000 | 53321391100 | 179500 | 179700 | 179700 | 179500 | 384 |
| 466 | 20240315 | 114900 | 53252428400 | 179700 | 179600 | 179700 | 179600 | 372 |
| 467 | 20240315 | 114800 | 53185598200 | 179700 | 179600 | 179700 | 179600 | 437 |
| 468 | 20240315 | 114700 | 53107079000 | 179600 | 179600 | 179600 | 179500 | 513 |
| 469 | 20240315 | 114600 | 53014955800 | 179500 | 179500 | 179600 | 179500 | 300 |
| 470 | 20240315 | 114500 | 52961081100 | 179600 | 179600 | 179600 | 179500 | 306 |
| 471 | 20240315 | 114400 | 52906134300 | 179600 | 179700 | 179700 | 179500 | 577 |
| 472 | 20240315 | 114300 | 52802494500 | 179700 | 179800 | 179800 | 179700 | 632 |
| 473 | 20240315 | 114200 | 52688893200 | 179700 | 179900 | 179900 | 179700 | 1279 |
| 474 | 20240315 | 114100 | 52458910000 | 179800 | 180000 | 180000 | 179800 | 667 |
| 475 | 20240315 | 114000 | 52338911800 | 179900 | 180000 | 180000 | 179900 | 1219 |
| 476 | 20240315 | 113900 | 52119599600 | 179900 | 180000 | 180000 | 179900 | 486 |
| 477 | 20240315 | 113800 | 52032149200 | 180000 | 180000 | 180000 | 179900 | 477 |
| 478 | 20240315 | 113700 | 51946313300 | 180000 | 179900 | 180000 | 179900 | 730 |
| 479 | 20240315 | 113600 | 51814979400 | 179900 | 180000 | 180000 | 179900 | 245 |
| 480 | 20240315 | 113500 | 51770887500 | 179900 | 180000 | 180000 | 179800 | 1281 |
| 481 | 20240315 | 113400 | 51540420500 | 180000 | 180000 | 180000 | 179900 | 328 |
| 482 | 20240315 | 113300 | 51481396400 | 180000 | 180000 | 180000 | 179900 | 270 |
| 483 | 20240315 | 113200 | 51432803300 | 179900 | 179800 | 179900 | 179800 | 862 |
| 484 | 20240315 | 113100 | 51277735900 | 179900 | 179800 | 179900 | 179800 | 679 |
| 485 | 20240315 | 113000 | 51155586800 | 179900 | 179900 | 179900 | 179800 | 415 |
| 486 | 20240315 | 112900 | 51080953400 | 179900 | 179800 | 179900 | 179700 | 418 |
| 487 | 20240315 | 112800 | 51005793000 | 179800 | 179800 | 179900 | 179700 | 963 |
| 488 | 20240315 | 112700 | 50832633400 | 179800 | 179800 | 179900 | 179800 | 184 |
| 489 | 20240315 | 112600 | 50799538100 | 179900 | 179800 | 179900 | 179800 | 358 |
| 490 | 20240315 | 112500 | 50735154300 | 179900 | 179800 | 179900 | 179800 | 256 |
| 491 | 20240315 | 112400 | 50689105900 | 179800 | 179900 | 179900 | 179800 | 239 |
| 492 | 20240315 | 112300 | 50646113600 | 179800 | 179800 | 179900 | 179800 | 231 |
| 493 | 20240315 | 112200 | 50604559800 | 179900 | 179900 | 180000 | 179800 | 171 |
| 494 | 20240315 | 112100 | 50573795500 | 179900 | 179900 | 180000 | 179800 | 373 |
| 495 | 20240315 | 112000 | 50506686800 | 180000 | 179800 | 180000 | 179800 | 163 |
| 496 | 20240315 | 111900 | 50477361000 | 180000 | 179900 | 180000 | 179800 | 578 |
| 497 | 20240315 | 111800 | 50373363900 | 179900 | 179900 | 180000 | 179900 | 314 |
| 498 | 20240315 | 111700 | 50316859200 | 180000 | 179900 | 180000 | 179900 | 192 |
| 499 | 20240315 | 111600 | 50282302200 | 180000 | 180000 | 180000 | 179900 | 165 |
| 500 | 20240315 | 111500 | 50252602800 | 180000 | 179900 | 180000 | 179800 | 159 |
| 501 | 20240315 | 111400 | 50223990400 | 179900 | 179800 | 179900 | 179800 | 239 |
| 502 | 20240315 | 111300 | 50181001500 | 179800 | 179900 | 179900 | 179800 | 184 |
| 503 | 20240315 | 111200 | 50147901900 | 179900 | 179800 | 179900 | 179800 | 162 |
| 504 | 20240315 | 111100 | 50118758900 | 179900 | 179800 | 180000 | 179800 | 796 |
| 505 | 20240315 | 111000 | 49975572800 | 179900 | 179900 | 180000 | 179800 | 203 |
| 506 | 20240315 | 110900 | 49939054800 | 179900 | 179700 | 179900 | 179500 | 2700 |
| 507 | 20240315 | 110800 | 49454081800 | 179700 | 179800 | 179800 | 179600 | 767 |
| 508 | 20240315 | 110700 | 49316254800 | 179800 | 179800 | 179900 | 179700 | 787 |
| 509 | 20240315 | 110600 | 49174780200 | 179900 | 180000 | 180000 | 179800 | 674 |
| 510 | 20240315 | 110500 | 49053525800 | 179900 | 179800 | 180000 | 179800 | 737 |
| 511 | 20240315 | 110400 | 48920939400 | 179900 | 180000 | 180000 | 179900 | 1302 |
| 512 | 20240315 | 110300 | 48686697300 | 179900 | 179900 | 179900 | 179800 | 1247 |
| 513 | 20240315 | 110200 | 48462369200 | 179900 | 179900 | 179900 | 179800 | 137 |
| 514 | 20240315 | 110100 | 48437726600 | 179900 | 179900 | 179900 | 179800 | 259 |
| 515 | 20240315 | 110000 | 48391150400 | 179800 | 180000 | 180000 | 179800 | 2145 |
| 516 | 20240315 | 105900 | 48005282800 | 180000 | 179900 | 180000 | 179900 | 344 |
| 517 | 20240315 | 105800 | 47943382100 | 179900 | 179900 | 179900 | 179800 | 405 |
| 518 | 20240315 | 105700 | 47870524200 | 179900 | 180000 | 180000 | 179900 | 878 |
| 519 | 20240315 | 105600 | 47712565000 | 179900 | 180100 | 180100 | 179900 | 1228 |
| 520 | 20240315 | 105500 | 47491528700 | 180100 | 180200 | 180200 | 180000 | 529 |
| 521 | 20240315 | 105400 | 47396246600 | 180200 | 180000 | 180200 | 180000 | 1589 |
| 522 | 20240315 | 105300 | 47110059200 | 180000 | 180000 | 180000 | 179900 | 1502 |
| 523 | 20240315 | 105200 | 46839702900 | 179900 | 180000 | 180000 | 179900 | 247 |
| 524 | 20240315 | 105100 | 46795247500 | 180000 | 179900 | 180000 | 179900 | 170 |
| 525 | 20240315 | 105000 | 46764651200 | 180000 | 179900 | 180000 | 179900 | 486 |
| 526 | 20240315 | 104900 | 46677180200 | 179900 | 179900 | 180000 | 179900 | 237 |
| 527 | 20240315 | 104800 | 46634536200 | 179900 | 180000 | 180000 | 179900 | 247 |
| 528 | 20240315 | 104700 | 46590098700 | 180000 | 179700 | 180000 | 179700 | 703 |
| 529 | 20240315 | 104600 | 46463627700 | 179700 | 179900 | 180000 | 179600 | 3374 |
| 530 | 20240315 | 104500 | 45856839400 | 179900 | 179900 | 180000 | 179700 | 505 |
| 531 | 20240315 | 104400 | 45765996400 | 179900 | 179800 | 180000 | 179700 | 638 |
| 532 | 20240315 | 104300 | 45651270600 | 179700 | 179700 | 179700 | 179600 | 420 |
| 533 | 20240315 | 104200 | 45575796700 | 179700 | 179700 | 179700 | 179600 | 809 |
| 534 | 20240315 | 104100 | 45430448600 | 179700 | 179900 | 179900 | 179600 | 1361 |
| 535 | 20240315 | 104000 | 45185744500 | 179900 | 179900 | 180000 | 179900 | 888 |
| 536 | 20240315 | 103900 | 45025981000 | 179900 | 179900 | 180000 | 179900 | 94 |
| 537 | 20240315 | 103800 | 45009065100 | 179900 | 179900 | 180000 | 179900 | 159 |
| 538 | 20240315 | 103700 | 44980452800 | 180000 | 180000 | 180000 | 179900 | 141 |
| 539 | 20240315 | 103600 | 44955084300 | 179900 | 179800 | 180000 | 179800 | 1669 |
| 540 | 20240315 | 103500 | 44654865200 | 179800 | 180000 | 180000 | 179700 | 1956 |
| 541 | 20240315 | 103400 | 44303057200 | 179900 | 179900 | 180000 | 179900 | 49 |
| 542 | 20240315 | 103300 | 44294240600 | 180000 | 179900 | 180000 | 179900 | 134 |
| 543 | 20240315 | 103200 | 44270126900 | 179900 | 179900 | 180000 | 179900 | 141 |
| 544 | 20240315 | 103100 | 44244758900 | 179900 | 179800 | 180000 | 179800 | 1347 |
| 545 | 20240315 | 103000 | 44002433300 | 179800 | 179800 | 179900 | 179700 | 268 |
| 546 | 20240315 | 102900 | 43954247500 | 179800 | 179800 | 179800 | 179700 | 1350 |
| 547 | 20240315 | 102800 | 43711646800 | 179800 | 179800 | 179900 | 179700 | 193 |
| 548 | 20240315 | 102700 | 43676947800 | 179800 | 179800 | 179800 | 179700 | 348 |
| 549 | 20240315 | 102600 | 43614378300 | 179800 | 179800 | 179800 | 179700 | 590 |
| 550 | 20240315 | 102500 | 43508331100 | 179800 | 179900 | 180000 | 179700 | 4109 |
| 551 | 20240315 | 102400 | 42769343300 | 179900 | 179900 | 180000 | 179900 | 231 |
| 552 | 20240315 | 102300 | 42727770100 | 179900 | 179900 | 180000 | 179800 | 2723 |
| 553 | 20240315 | 102200 | 42237986400 | 179900 | 180000 | 180000 | 179900 | 540 |
| 554 | 20240315 | 102100 | 42140829400 | 180000 | 180100 | 180100 | 179900 | 796 |
| 555 | 20240315 | 102000 | 41997574500 | 180100 | 180100 | 180100 | 180000 | 729 |
| 556 | 20240315 | 101900 | 41866346600 | 180000 | 180000 | 180100 | 180000 | 865 |
| 557 | 20240315 | 101800 | 41710639500 | 180100 | 180200 | 180200 | 180000 | 849 |
| 558 | 20240315 | 101700 | 41557745200 | 180100 | 180400 | 180400 | 180100 | 861 |
| 559 | 20240315 | 101600 | 41402577300 | 180300 | 180500 | 180500 | 180300 | 2633 |
| 560 | 20240315 | 101500 | 40927704600 | 180500 | 180400 | 180500 | 180300 | 1610 |
| 561 | 20240315 | 101400 | 40637294700 | 180300 | 180500 | 180600 | 180300 | 1500 |
| 562 | 20240315 | 101300 | 40366572900 | 180500 | 180200 | 180500 | 180100 | 3183 |
| 563 | 20240315 | 101200 | 39792693600 | 180200 | 180200 | 180200 | 180100 | 719 |
| 564 | 20240315 | 101100 | 39663140300 | 180200 | 180100 | 180200 | 180000 | 895 |
| 565 | 20240315 | 101000 | 39501942500 | 180100 | 180000 | 180100 | 179900 | 779 |
| 566 | 20240315 | 100900 | 39361746300 | 179900 | 180200 | 180200 | 179900 | 696 |
| 567 | 20240315 | 100800 | 39236430000 | 180100 | 180000 | 180200 | 180000 | 1230 |
| 568 | 20240315 | 100700 | 39014854400 | 180100 | 180000 | 180100 | 180000 | 1731 |
| 569 | 20240315 | 100600 | 38703186800 | 180100 | 180100 | 180200 | 179900 | 1315 |
| 570 | 20240315 | 100500 | 38466412800 | 180100 | 179900 | 180200 | 179800 | 3136 |
| 571 | 20240315 | 100400 | 37901993200 | 179800 | 179800 | 179900 | 179500 | 1669 |
| 572 | 20240315 | 100300 | 37602003800 | 179800 | 179800 | 179900 | 179700 | 935 |
| 573 | 20240315 | 100200 | 37433888500 | 179700 | 179500 | 179800 | 179500 | 593 |
| 574 | 20240315 | 100100 | 37327356500 | 179500 | 179600 | 179700 | 179500 | 1288 |
| 575 | 20240315 | 100000 | 37096004300 | 179600 | 179300 | 179600 | 179300 | 614 |
| 576 | 20240315 | 095900 | 36985836000 | 179400 | 179300 | 179400 | 179200 | 1436 |
| 577 | 20240315 | 095800 | 36728459100 | 179300 | 179500 | 179500 | 179200 | 1552 |
| 578 | 20240315 | 095700 | 36450159700 | 179500 | 179700 | 179700 | 179400 | 812 |
| 579 | 20240315 | 095600 | 36304332600 | 179800 | 179400 | 179800 | 179400 | 1012 |
| 580 | 20240315 | 095500 | 36122674800 | 179400 | 179500 | 179600 | 179300 | 693 |
| 581 | 20240315 | 095400 | 35998337000 | 179500 | 179500 | 179600 | 179400 | 537 |
| 582 | 20240315 | 095300 | 35901948300 | 179500 | 179300 | 179500 | 179300 | 855 |
| 583 | 20240315 | 095200 | 35748528500 | 179400 | 179500 | 179500 | 179300 | 513 |
| 584 | 20240315 | 095100 | 35656486400 | 179400 | 179300 | 179500 | 179300 | 549 |
| 585 | 20240315 | 095000 | 35558007400 | 179400 | 179300 | 179400 | 179100 | 1347 |
| 586 | 20240315 | 094900 | 35316511900 | 179200 | 179000 | 179200 | 178900 | 2117 |
| 587 | 20240315 | 094800 | 34937547600 | 178900 | 179000 | 179100 | 178900 | 2807 |
| 588 | 20240315 | 094700 | 34435152300 | 179000 | 179000 | 179100 | 178900 | 2566 |
| 589 | 20240315 | 094600 | 33975913200 | 179000 | 179000 | 179100 | 178900 | 2176 |
| 590 | 20240315 | 094500 | 33586427000 | 179000 | 179100 | 179100 | 178900 | 2786 |
| 591 | 20240315 | 094400 | 33087745800 | 179100 | 179300 | 179400 | 179100 | 1277 |
| 592 | 20240315 | 094300 | 32858895600 | 179300 | 179100 | 179400 | 179000 | 1196 |
| 593 | 20240315 | 094200 | 32644626100 | 179100 | 179000 | 179100 | 178800 | 6855 |
| 594 | 20240315 | 094100 | 31418050400 | 179100 | 179400 | 179400 | 179000 | 2656 |
| 595 | 20240315 | 094000 | 30942299400 | 179300 | 179300 | 179400 | 179000 | 4827 |
| 596 | 20240315 | 093900 | 30077499400 | 179400 | 179300 | 179500 | 179200 | 2612 |
| 597 | 20240315 | 093800 | 29608996000 | 179300 | 179300 | 179400 | 179200 | 1448 |
| 598 | 20240315 | 093700 | 29349372600 | 179300 | 179400 | 179400 | 179300 | 1203 |
| 599 | 20240315 | 093600 | 29133655800 | 179400 | 179400 | 179600 | 179400 | 1417 |
| 600 | 20240315 | 093500 | 28879395500 | 179500 | 179600 | 179600 | 179400 | 281 |
| 601 | 20240315 | 093400 | 28828961500 | 179600 | 179600 | 179700 | 179400 | 755 |
| 602 | 20240315 | 093300 | 28693426600 | 179700 | 179800 | 179900 | 179500 | 2334 |
| 603 | 20240315 | 093200 | 28273939500 | 179700 | 179800 | 180000 | 179700 | 1668 |
| 604 | 20240315 | 093100 | 27973916100 | 179900 | 179400 | 179900 | 179400 | 2052 |
| 605 | 20240315 | 093000 | 27605141600 | 179400 | 179200 | 179400 | 179200 | 834 |
| 606 | 20240315 | 092900 | 27455572000 | 179300 | 179400 | 179500 | 179300 | 1719 |
| 607 | 20240315 | 092800 | 27147229800 | 179400 | 179300 | 179500 | 179100 | 2415 |
| 608 | 20240315 | 092700 | 26714344300 | 179500 | 179400 | 179600 | 179300 | 2268 |
| 609 | 20240315 | 092600 | 26307487800 | 179400 | 179100 | 179500 | 179100 | 2375 |
| 610 | 20240315 | 092500 | 25881494800 | 179200 | 179200 | 179200 | 178900 | 5353 |
| 611 | 20240315 | 092400 | 24922880500 | 179100 | 179000 | 179300 | 179000 | 1391 |
| 612 | 20240315 | 092300 | 24673644000 | 179000 | 179200 | 179400 | 179000 | 3125 |
| 613 | 20240315 | 092200 | 24114051400 | 179300 | 179400 | 179400 | 179200 | 3536 |
| 614 | 20240315 | 092100 | 23480139800 | 179400 | 179300 | 179500 | 179100 | 1688 |
| 615 | 20240315 | 092000 | 23177575500 | 179300 | 179700 | 179700 | 179200 | 4036 |
| 616 | 20240315 | 091900 | 22453403800 | 179600 | 179700 | 179800 | 179500 | 1145 |
| 617 | 20240315 | 091800 | 22247738600 | 179700 | 179500 | 179800 | 179500 | 2181 |
| 618 | 20240315 | 091700 | 21855989400 | 179600 | 180000 | 180000 | 179400 | 2791 |
| 619 | 20240315 | 091600 | 21354688900 | 180000 | 180100 | 180100 | 179600 | 2649 |
| 620 | 20240315 | 091500 | 20878406300 | 180100 | 180400 | 180400 | 180000 | 4488 |
| 621 | 20240315 | 091400 | 20069987000 | 180300 | 180200 | 180400 | 180100 | 1292 |
| 622 | 20240315 | 091300 | 19837145500 | 180200 | 180100 | 180300 | 180100 | 2250 |
| 623 | 20240315 | 091200 | 19431761200 | 180100 | 180600 | 180600 | 179900 | 5554 |
| 624 | 20240315 | 091100 | 18431200700 | 180600 | 181200 | 181300 | 180500 | 3671 |
| 625 | 20240315 | 091000 | 17766894800 | 181200 | 181300 | 181500 | 181200 | 3405 |
| 626 | 20240315 | 090900 | 17149514300 | 181300 | 181500 | 181500 | 181200 | 3002 |
| 627 | 20240315 | 090800 | 16605454600 | 181500 | 181400 | 181600 | 181200 | 3128 |
| 628 | 20240315 | 090700 | 16038083700 | 181400 | 181800 | 182100 | 181300 | 4796 |
| 629 | 20240315 | 090600 | 15166867000 | 182100 | 182100 | 182300 | 181900 | 7869 |
| 630 | 20240315 | 090500 | 13733603700 | 182200 | 182000 | 182200 | 181900 | 10906 |
| 631 | 20240315 | 090400 | 11748232000 | 181900 | 182000 | 182300 | 181900 | 8725 |
| 632 | 20240315 | 090300 | 10159984800 | 182000 | 181200 | 182200 | 181200 | 21801 |
| 633 | 20240315 | 090200 | 6196273500 | 181300 | 181200 | 181500 | 181000 | 7703 |
| 634 | 20240315 | 090100 | 4799936100 | 181200 | 180800 | 181300 | 180100 | 7214 |
| 635 | 20240315 | 090000 | 3495407700 | 180900 | 180200 | 180900 | 180100 | 19127 |