34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 3 | 20240315 | 184100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 4 | 20240315 | 184000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 5 | 20240315 | 183900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 6 | 20240315 | 183800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 7 | 20240315 | 183700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 8 | 20240315 | 183600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 9 | 20240315 | 183500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 10 | 20240315 | 183400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 11 | 20240315 | 183300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 12 | 20240315 | 183200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 13 | 20240315 | 183100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 14 | 20240315 | 183000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 15 | 20240315 | 182900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 16 | 20240315 | 182800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 17 | 20240315 | 182700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 18 | 20240315 | 182600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 19 | 20240315 | 182500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 20 | 20240315 | 182400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 21 | 20240315 | 182300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 22 | 20240315 | 182200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 23 | 20240315 | 182100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 24 | 20240315 | 182000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 25 | 20240315 | 181900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 26 | 20240315 | 181800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 27 | 20240315 | 181700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 28 | 20240315 | 181600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 29 | 20240315 | 181500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 30 | 20240315 | 181400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 31 | 20240315 | 181300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 32 | 20240315 | 181200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 33 | 20240315 | 181100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 34 | 20240315 | 181000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 35 | 20240315 | 180900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 36 | 20240315 | 180800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 37 | 20240315 | 180700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 38 | 20240315 | 180600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 39 | 20240315 | 180500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 40 | 20240315 | 180400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 41 | 20240315 | 180300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 42 | 20240315 | 180200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 43 | 20240315 | 180100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 44 | 20240315 | 180000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 45 | 20240315 | 175900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 46 | 20240315 | 175800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 47 | 20240315 | 175700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 48 | 20240315 | 175600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 49 | 20240315 | 175500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 50 | 20240315 | 175400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 51 | 20240315 | 175300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 52 | 20240315 | 175200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 53 | 20240315 | 175100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 54 | 20240315 | 175000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 55 | 20240315 | 174900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 56 | 20240315 | 174800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 57 | 20240315 | 174700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 58 | 20240315 | 174600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 59 | 20240315 | 174500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 60 | 20240315 | 174400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 61 | 20240315 | 174300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 62 | 20240315 | 174200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 63 | 20240315 | 174100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 64 | 20240315 | 174000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 65 | 20240315 | 173900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 66 | 20240315 | 173800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 67 | 20240315 | 173700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 68 | 20240315 | 173600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 69 | 20240315 | 173500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 70 | 20240315 | 173400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 71 | 20240315 | 173300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 72 | 20240315 | 173200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 73 | 20240315 | 173100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 74 | 20240315 | 173000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 75 | 20240315 | 172900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 76 | 20240315 | 172800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 77 | 20240315 | 172700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 78 | 20240315 | 172600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 79 | 20240315 | 172500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 80 | 20240315 | 172400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 81 | 20240315 | 172300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 82 | 20240315 | 172200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 83 | 20240315 | 172100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 84 | 20240315 | 172000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 85 | 20240315 | 171900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 86 | 20240315 | 171800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 87 | 20240315 | 171700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 88 | 20240315 | 171600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 89 | 20240315 | 171500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 90 | 20240315 | 171400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 91 | 20240315 | 171300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 92 | 20240315 | 171200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 93 | 20240315 | 171100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 94 | 20240315 | 171000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 95 | 20240315 | 170900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 96 | 20240315 | 170800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 97 | 20240315 | 170700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 98 | 20240315 | 170600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 99 | 20240315 | 170500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 100 | 20240315 | 170400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 101 | 20240315 | 170300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 102 | 20240315 | 170200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 103 | 20240315 | 170100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 104 | 20240315 | 170000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 105 | 20240315 | 165900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 106 | 20240315 | 165800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 107 | 20240315 | 165700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 108 | 20240315 | 165600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 109 | 20240315 | 165500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 110 | 20240315 | 165400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 111 | 20240315 | 165300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 112 | 20240315 | 165200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 113 | 20240315 | 165100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 114 | 20240315 | 165000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 115 | 20240315 | 164900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 116 | 20240315 | 164800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 117 | 20240315 | 164700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 118 | 20240315 | 164600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 119 | 20240315 | 164500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 120 | 20240315 | 164400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 121 | 20240315 | 164300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 122 | 20240315 | 164200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 123 | 20240315 | 164100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 124 | 20240315 | 164000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 125 | 20240315 | 163900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 126 | 20240315 | 163800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 127 | 20240315 | 163700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 128 | 20240315 | 163600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 129 | 20240315 | 163500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 130 | 20240315 | 163400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 131 | 20240315 | 163300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 132 | 20240315 | 163200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 133 | 20240315 | 163100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 134 | 20240315 | 163000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 135 | 20240315 | 162900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 136 | 20240315 | 162800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 137 | 20240315 | 162700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 138 | 20240315 | 162600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 139 | 20240315 | 162500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 140 | 20240315 | 162400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 141 | 20240315 | 162300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 142 | 20240315 | 162200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 143 | 20240315 | 162100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 144 | 20240315 | 162000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 145 | 20240315 | 161900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 146 | 20240315 | 161800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 147 | 20240315 | 161700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 148 | 20240315 | 161600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 149 | 20240315 | 161500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 150 | 20240315 | 161400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 151 | 20240315 | 161300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 152 | 20240315 | 161200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 153 | 20240315 | 161100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 154 | 20240315 | 161000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 155 | 20240315 | 160900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 156 | 20240315 | 160800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 157 | 20240315 | 160700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 158 | 20240315 | 160600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 159 | 20240315 | 160500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 160 | 20240315 | 160400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 161 | 20240315 | 160300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 162 | 20240315 | 160200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 163 | 20240315 | 160100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 164 | 20240315 | 160000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 165 | 20240315 | 155900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 166 | 20240315 | 155800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 167 | 20240315 | 155700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 168 | 20240315 | 155600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 169 | 20240315 | 155500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 170 | 20240315 | 155400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 171 | 20240315 | 155300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 172 | 20240315 | 155200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 173 | 20240315 | 155100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 174 | 20240315 | 155000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 175 | 20240315 | 154900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 176 | 20240315 | 154800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 177 | 20240315 | 154700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 178 | 20240315 | 154600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 179 | 20240315 | 154500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 180 | 20240315 | 154400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 181 | 20240315 | 154300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 182 | 20240315 | 154200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 183 | 20240315 | 154100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 184 | 20240315 | 154000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 185 | 20240315 | 153900 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 186 | 20240315 | 153800 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 187 | 20240315 | 153700 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 188 | 20240315 | 153600 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 189 | 20240315 | 153500 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 190 | 20240315 | 153400 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 191 | 20240315 | 153300 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 192 | 20240315 | 153200 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 193 | 20240315 | 153100 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 0 |
| 194 | 20240315 | 153000 | 42589731100 | 177200 | 177200 | 177200 | 177200 | 30171 |
| 195 | 20240315 | 152900 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 196 | 20240315 | 152800 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 197 | 20240315 | 152700 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 198 | 20240315 | 152600 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 199 | 20240315 | 152500 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 200 | 20240315 | 152400 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 201 | 20240315 | 152300 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 202 | 20240315 | 152200 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 203 | 20240315 | 152100 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 204 | 20240315 | 152000 | 37243429900 | 175500 | 175500 | 175500 | 175500 | 0 |
| 205 | 20240315 | 151900 | 37243429900 | 175500 | 175200 | 175900 | 175200 | 1002 |
| 206 | 20240315 | 151800 | 37067665700 | 175400 | 175400 | 175400 | 175200 | 323 |
| 207 | 20240315 | 151700 | 37011034800 | 175500 | 175600 | 175700 | 175300 | 336 |
| 208 | 20240315 | 151600 | 36952060300 | 175700 | 175400 | 175800 | 175200 | 704 |
| 209 | 20240315 | 151500 | 36828516000 | 175400 | 175500 | 175600 | 175200 | 549 |
| 210 | 20240315 | 151400 | 36732189600 | 175500 | 175800 | 175800 | 175400 | 504 |
| 211 | 20240315 | 151300 | 36643709300 | 175700 | 175300 | 175800 | 175300 | 648 |
| 212 | 20240315 | 151200 | 36530022100 | 175400 | 175300 | 175400 | 175300 | 321 |
| 213 | 20240315 | 151100 | 36473735100 | 175300 | 175100 | 175600 | 175000 | 638 |
| 214 | 20240315 | 151000 | 36361951100 | 175100 | 175200 | 175400 | 175100 | 885 |
| 215 | 20240315 | 150900 | 36206939000 | 175200 | 175400 | 175500 | 175100 | 1270 |
| 216 | 20240315 | 150800 | 35984400100 | 175500 | 175500 | 175600 | 175300 | 793 |
| 217 | 20240315 | 150700 | 35845300000 | 175500 | 175600 | 175700 | 175500 | 387 |
| 218 | 20240315 | 150600 | 35777362300 | 175700 | 175700 | 175800 | 175600 | 395 |
| 219 | 20240315 | 150500 | 35707959600 | 175800 | 175900 | 175900 | 175700 | 300 |
| 220 | 20240315 | 150400 | 35655211300 | 176000 | 176000 | 176100 | 175800 | 173 |
| 221 | 20240315 | 150300 | 35624765100 | 176100 | 176100 | 176200 | 176000 | 1060 |
| 222 | 20240315 | 150200 | 35438176500 | 176100 | 176000 | 176100 | 176000 | 230 |
| 223 | 20240315 | 150100 | 35397681500 | 176100 | 175800 | 176300 | 175700 | 186 |
| 224 | 20240315 | 150000 | 35364935500 | 176300 | 176100 | 176300 | 175800 | 454 |
| 225 | 20240315 | 145900 | 35285031600 | 176200 | 176200 | 176300 | 176000 | 703 |
| 226 | 20240315 | 145800 | 35161169400 | 176200 | 176000 | 176200 | 175900 | 944 |
| 227 | 20240315 | 145700 | 34994901400 | 176100 | 175900 | 176100 | 175900 | 93 |
| 228 | 20240315 | 145600 | 34978533000 | 176000 | 175800 | 176100 | 175800 | 289 |
| 229 | 20240315 | 145500 | 34927684600 | 175800 | 175500 | 175800 | 175500 | 242 |
| 230 | 20240315 | 145400 | 34885180600 | 175600 | 175400 | 175600 | 175400 | 83 |
| 231 | 20240315 | 145300 | 34870612700 | 175600 | 175800 | 175900 | 175300 | 404 |
| 232 | 20240315 | 145200 | 34799609600 | 175900 | 175900 | 176000 | 175800 | 125 |
| 233 | 20240315 | 145100 | 34777615500 | 175900 | 175800 | 175900 | 175700 | 67 |
| 234 | 20240315 | 145000 | 34765833600 | 175900 | 175700 | 175900 | 175700 | 373 |
| 235 | 20240315 | 144900 | 34700241200 | 175700 | 175500 | 175900 | 175400 | 225 |
| 236 | 20240315 | 144800 | 34660730400 | 175500 | 175200 | 175500 | 175200 | 156 |
| 237 | 20240315 | 144700 | 34633373900 | 175200 | 175200 | 175200 | 175000 | 142 |
| 238 | 20240315 | 144600 | 34608502100 | 175200 | 175200 | 175300 | 175200 | 46 |
| 239 | 20240315 | 144500 | 34600442300 | 175200 | 174600 | 175200 | 174600 | 916 |
| 240 | 20240315 | 144400 | 34440102800 | 174600 | 174800 | 174900 | 174600 | 994 |
| 241 | 20240315 | 144300 | 34266415200 | 174800 | 174800 | 174800 | 174700 | 144 |
| 242 | 20240315 | 144200 | 34241254000 | 174900 | 174700 | 174900 | 174600 | 242 |
| 243 | 20240315 | 144100 | 34198982900 | 174600 | 174900 | 174900 | 174600 | 524 |
| 244 | 20240315 | 144000 | 34107419000 | 174900 | 175000 | 175000 | 174900 | 232 |
| 245 | 20240315 | 143900 | 34066841300 | 175000 | 174900 | 175000 | 174800 | 202 |
| 246 | 20240315 | 143800 | 34031514500 | 174900 | 175000 | 175000 | 174900 | 112 |
| 247 | 20240315 | 143700 | 34011922100 | 174700 | 174900 | 175000 | 174700 | 60 |
| 248 | 20240315 | 143600 | 34001435300 | 175100 | 174600 | 175100 | 174600 | 312 |
| 249 | 20240315 | 143500 | 33946839600 | 174500 | 174600 | 174600 | 174500 | 459 |
| 250 | 20240315 | 143400 | 33866736100 | 174500 | 174900 | 175000 | 174500 | 739 |
| 251 | 20240315 | 143300 | 33737601600 | 174900 | 174900 | 175000 | 174900 | 241 |
| 252 | 20240315 | 143200 | 33695440700 | 175000 | 175000 | 175100 | 174800 | 1095 |
| 253 | 20240315 | 143100 | 33503840800 | 175000 | 174900 | 175000 | 174800 | 190 |
| 254 | 20240315 | 143000 | 33470595900 | 175000 | 174900 | 175000 | 174800 | 123 |
| 255 | 20240315 | 142900 | 33449083600 | 174900 | 174800 | 175000 | 174800 | 239 |
| 256 | 20240315 | 142800 | 33407286800 | 174900 | 174900 | 175100 | 174900 | 690 |
| 257 | 20240315 | 142700 | 33286550800 | 174900 | 174700 | 175000 | 174700 | 289 |
| 258 | 20240315 | 142600 | 33236014000 | 174700 | 174500 | 174700 | 174500 | 119 |
| 259 | 20240315 | 142500 | 33215231700 | 174500 | 174400 | 174900 | 174400 | 677 |
| 260 | 20240315 | 142400 | 33097085700 | 174400 | 174400 | 174500 | 174400 | 148 |
| 261 | 20240315 | 142300 | 33071265600 | 174400 | 174400 | 174500 | 174400 | 220 |
| 262 | 20240315 | 142200 | 33032895400 | 174400 | 174400 | 174400 | 174400 | 68 |
| 263 | 20240315 | 142100 | 33021036200 | 174400 | 174400 | 174500 | 174400 | 533 |
| 264 | 20240315 | 142000 | 32928061600 | 174400 | 174400 | 174500 | 174400 | 83 |
| 265 | 20240315 | 141900 | 32913582900 | 174400 | 174400 | 174500 | 174400 | 123 |
| 266 | 20240315 | 141800 | 32892131300 | 174400 | 174500 | 174500 | 174400 | 259 |
| 267 | 20240315 | 141700 | 32846949100 | 174500 | 174400 | 174500 | 174400 | 486 |
| 268 | 20240315 | 141600 | 32762173800 | 174400 | 174400 | 174500 | 174400 | 561 |
| 269 | 20240315 | 141500 | 32664287800 | 174300 | 174300 | 174400 | 174300 | 981 |
| 270 | 20240315 | 141400 | 32493223000 | 174400 | 174300 | 174400 | 174300 | 86 |
| 271 | 20240315 | 141300 | 32478227500 | 174200 | 174300 | 174300 | 174200 | 172 |
| 272 | 20240315 | 141200 | 32448263400 | 174200 | 174100 | 174200 | 174000 | 280 |
| 273 | 20240315 | 141100 | 32399503700 | 174000 | 174200 | 174200 | 174000 | 303 |
| 274 | 20240315 | 141000 | 32346755000 | 174200 | 174300 | 174400 | 174100 | 207 |
| 275 | 20240315 | 140900 | 32310697500 | 174400 | 174400 | 174500 | 174300 | 552 |
| 276 | 20240315 | 140800 | 32214420100 | 174400 | 174400 | 174500 | 174400 | 165 |
| 277 | 20240315 | 140700 | 32185643100 | 174400 | 173900 | 174400 | 173800 | 1552 |
| 278 | 20240315 | 140600 | 31915394600 | 173900 | 174000 | 174000 | 173800 | 425 |
| 279 | 20240315 | 140500 | 31841508900 | 174000 | 174300 | 174300 | 173900 | 1404 |
| 280 | 20240315 | 140400 | 31597170000 | 174300 | 174900 | 175000 | 174300 | 1574 |
| 281 | 20240315 | 140300 | 31322357100 | 174900 | 174900 | 175000 | 174900 | 296 |
| 282 | 20240315 | 140200 | 31270572300 | 174900 | 174900 | 175000 | 174900 | 134 |
| 283 | 20240315 | 140100 | 31247135000 | 175000 | 174900 | 175000 | 174900 | 130 |
| 284 | 20240315 | 140000 | 31224397000 | 174900 | 175000 | 175000 | 174900 | 167 |
| 285 | 20240315 | 135900 | 31195175400 | 175000 | 174900 | 175000 | 174900 | 127 |
| 286 | 20240315 | 135800 | 31172958700 | 174900 | 175000 | 175000 | 174800 | 115 |
| 287 | 20240315 | 135700 | 31152847500 | 175000 | 174900 | 175000 | 174900 | 124 |
| 288 | 20240315 | 135600 | 31131157100 | 174900 | 174900 | 174900 | 174800 | 200 |
| 289 | 20240315 | 135500 | 31096181300 | 174900 | 174700 | 174900 | 174700 | 122 |
| 290 | 20240315 | 135400 | 31074858500 | 174700 | 174800 | 174800 | 174700 | 332 |
| 291 | 20240315 | 135300 | 31016839900 | 174800 | 174900 | 174900 | 174800 | 553 |
| 292 | 20240315 | 135200 | 30920151800 | 174900 | 175000 | 175100 | 174900 | 1056 |
| 293 | 20240315 | 135100 | 30735351900 | 175000 | 175200 | 175200 | 175000 | 809 |
| 294 | 20240315 | 135000 | 30593707100 | 175200 | 175500 | 175500 | 175200 | 346 |
| 295 | 20240315 | 134900 | 30533062200 | 175400 | 175400 | 175400 | 175400 | 272 |
| 296 | 20240315 | 134800 | 30485353400 | 175400 | 175500 | 175500 | 175300 | 256 |
| 297 | 20240315 | 134700 | 30440451900 | 175500 | 175900 | 175900 | 175400 | 696 |
| 298 | 20240315 | 134600 | 30318216400 | 175900 | 175900 | 176000 | 175800 | 236 |
| 299 | 20240315 | 134500 | 30276700200 | 175800 | 175800 | 175900 | 175800 | 127 |
| 300 | 20240315 | 134400 | 30254369700 | 175800 | 175600 | 175900 | 175600 | 41 |
| 301 | 20240315 | 134300 | 30247161000 | 175600 | 175600 | 175600 | 175500 | 127 |
| 302 | 20240315 | 134200 | 30224861100 | 175500 | 175600 | 175700 | 175500 | 254 |
| 303 | 20240315 | 134100 | 30180247500 | 175600 | 175500 | 175600 | 175500 | 527 |
| 304 | 20240315 | 134000 | 30087727000 | 175500 | 175600 | 175700 | 175500 | 213 |
| 305 | 20240315 | 133900 | 30050334800 | 175700 | 175600 | 175800 | 175600 | 313 |
| 306 | 20240315 | 133800 | 29995356100 | 175700 | 175800 | 175800 | 175600 | 593 |
| 307 | 20240315 | 133700 | 29891144800 | 175800 | 175800 | 175900 | 175800 | 437 |
| 308 | 20240315 | 133600 | 29814315200 | 175900 | 175800 | 176000 | 175800 | 115 |
| 309 | 20240315 | 133500 | 29794086800 | 175800 | 175900 | 175900 | 175800 | 479 |
| 310 | 20240315 | 133400 | 29709834400 | 175900 | 176000 | 176100 | 175900 | 131 |
| 311 | 20240315 | 133300 | 29686784100 | 176000 | 176000 | 176100 | 176000 | 64 |
| 312 | 20240315 | 133200 | 29675517600 | 176000 | 176000 | 176100 | 176000 | 120 |
| 313 | 20240315 | 133100 | 29654391300 | 175900 | 175900 | 176000 | 175800 | 228 |
| 314 | 20240315 | 133000 | 29614301000 | 175900 | 176000 | 176100 | 175900 | 232 |
| 315 | 20240315 | 132900 | 29573475900 | 176000 | 176200 | 176300 | 176000 | 157 |
| 316 | 20240315 | 132800 | 29545829000 | 176200 | 176200 | 176200 | 176000 | 35 |
| 317 | 20240315 | 132700 | 29539665600 | 176200 | 176000 | 176600 | 175800 | 241 |
| 318 | 20240315 | 132600 | 29497263100 | 176100 | 176200 | 176900 | 175900 | 702 |
| 319 | 20240315 | 132500 | 29373668300 | 176300 | 176500 | 177000 | 176300 | 227 |
| 320 | 20240315 | 132400 | 29333602700 | 176900 | 176500 | 177000 | 176400 | 198 |
| 321 | 20240315 | 132300 | 29298611100 | 176500 | 176700 | 176800 | 176400 | 180 |
| 322 | 20240315 | 132200 | 29266828600 | 176800 | 177100 | 177100 | 176800 | 397 |
| 323 | 20240315 | 132100 | 29196557800 | 177100 | 177500 | 177500 | 177100 | 403 |
| 324 | 20240315 | 132000 | 29125147600 | 177400 | 177400 | 177500 | 177400 | 275 |
| 325 | 20240315 | 131900 | 29076361700 | 177400 | 177300 | 177400 | 177200 | 143 |
| 326 | 20240315 | 131800 | 29051004800 | 177300 | 177400 | 177400 | 177200 | 129 |
| 327 | 20240315 | 131700 | 29028134800 | 177100 | 177000 | 177600 | 177000 | 1877 |
| 328 | 20240315 | 131600 | 28695811700 | 177000 | 176400 | 177000 | 176400 | 1039 |
| 329 | 20240315 | 131500 | 28512047900 | 176700 | 176500 | 176700 | 176300 | 713 |
| 330 | 20240315 | 131400 | 28386092000 | 176600 | 176400 | 176600 | 176300 | 182 |
| 331 | 20240315 | 131300 | 28353962400 | 176400 | 176400 | 176400 | 176200 | 88 |
| 332 | 20240315 | 131200 | 28338445000 | 176400 | 176400 | 176500 | 176300 | 586 |
| 333 | 20240315 | 131100 | 28235066400 | 176500 | 176300 | 176500 | 176300 | 256 |
| 334 | 20240315 | 131000 | 28189913800 | 176300 | 176200 | 176300 | 176200 | 61 |
| 335 | 20240315 | 130900 | 28179164200 | 176300 | 176300 | 176300 | 176200 | 34 |
| 336 | 20240315 | 130800 | 28173170400 | 176200 | 176300 | 176300 | 176200 | 89 |
| 337 | 20240315 | 130700 | 28157486300 | 176100 | 176000 | 176100 | 176000 | 29 |
| 338 | 20240315 | 130600 | 28152379700 | 176000 | 176400 | 176400 | 176000 | 59 |
| 339 | 20240315 | 130500 | 28141991400 | 176300 | 176000 | 176300 | 175900 | 130 |
| 340 | 20240315 | 130400 | 28119106200 | 176000 | 176100 | 176100 | 175900 | 101 |
| 341 | 20240315 | 130300 | 28101327900 | 176100 | 176200 | 176300 | 176000 | 195 |
| 342 | 20240315 | 130200 | 28066996800 | 176200 | 176100 | 176200 | 176100 | 81 |
| 343 | 20240315 | 130100 | 28052732600 | 176000 | 176300 | 176300 | 176000 | 581 |
| 344 | 20240315 | 130000 | 27950401900 | 176200 | 176200 | 176300 | 176200 | 114 |
| 345 | 20240315 | 125900 | 27930314700 | 176200 | 176300 | 176300 | 176200 | 91 |
| 346 | 20240315 | 125800 | 27914275200 | 176300 | 176400 | 176400 | 176300 | 67 |
| 347 | 20240315 | 125700 | 27902459700 | 176400 | 176400 | 176500 | 176300 | 116 |
| 348 | 20240315 | 125600 | 27881996300 | 176400 | 176400 | 176400 | 176300 | 43 |
| 349 | 20240315 | 125500 | 27874412300 | 176300 | 176300 | 176300 | 176200 | 111 |
| 350 | 20240315 | 125400 | 27854852800 | 176300 | 176400 | 176400 | 176300 | 181 |
| 351 | 20240315 | 125300 | 27822936700 | 176400 | 176300 | 176400 | 176300 | 171 |
| 352 | 20240315 | 125200 | 27792788900 | 176300 | 176300 | 176400 | 176300 | 129 |
| 353 | 20240315 | 125100 | 27770045500 | 176300 | 176300 | 176400 | 176300 | 78 |
| 354 | 20240315 | 125000 | 27756291200 | 176300 | 176400 | 176400 | 176300 | 69 |
| 355 | 20240315 | 124900 | 27744121400 | 176300 | 176400 | 176400 | 176300 | 279 |
| 356 | 20240315 | 124800 | 27694928600 | 176400 | 176500 | 176500 | 176400 | 270 |
| 357 | 20240315 | 124700 | 27647288600 | 176400 | 176400 | 176500 | 176400 | 106 |
| 358 | 20240315 | 124600 | 27628583900 | 176400 | 176400 | 176500 | 176300 | 287 |
| 359 | 20240315 | 124500 | 27577965200 | 176400 | 176400 | 176400 | 176400 | 190 |
| 360 | 20240315 | 124400 | 27544449200 | 176400 | 176400 | 176400 | 176300 | 272 |
| 361 | 20240315 | 124300 | 27496470100 | 176400 | 176400 | 176500 | 176400 | 341 |
| 362 | 20240315 | 124200 | 27436303200 | 176400 | 176300 | 176500 | 176300 | 161 |
| 363 | 20240315 | 124100 | 27407906200 | 176400 | 176400 | 176400 | 176400 | 125 |
| 364 | 20240315 | 124000 | 27385856200 | 176400 | 176200 | 176400 | 176200 | 271 |
| 365 | 20240315 | 123900 | 27338077400 | 176200 | 176300 | 176400 | 176200 | 31 |
| 366 | 20240315 | 123800 | 27332613700 | 176400 | 176100 | 176400 | 175900 | 560 |
| 367 | 20240315 | 123700 | 27233950900 | 176000 | 176400 | 176400 | 175900 | 2367 |
| 368 | 20240315 | 123600 | 26817083000 | 176400 | 176400 | 176400 | 176300 | 309 |
| 369 | 20240315 | 123500 | 26762596900 | 176300 | 176400 | 176400 | 176300 | 98 |
| 370 | 20240315 | 123400 | 26745310500 | 176400 | 176500 | 176500 | 176400 | 163 |
| 371 | 20240315 | 123300 | 26716552600 | 176500 | 176400 | 176600 | 176400 | 176 |
| 372 | 20240315 | 123200 | 26685490400 | 176400 | 176400 | 176500 | 176400 | 450 |
| 373 | 20240315 | 123100 | 26606093100 | 176500 | 176500 | 176500 | 176400 | 15 |
| 374 | 20240315 | 123000 | 26603446100 | 176500 | 176400 | 176500 | 176300 | 424 |
| 375 | 20240315 | 122900 | 26528661400 | 176300 | 176600 | 176600 | 176300 | 476 |
| 376 | 20240315 | 122800 | 26444645200 | 176600 | 176700 | 176800 | 176600 | 255 |
| 377 | 20240315 | 122700 | 26399600400 | 176700 | 176700 | 176800 | 176600 | 35 |
| 378 | 20240315 | 122600 | 26393416100 | 176700 | 176800 | 176900 | 176700 | 208 |
| 379 | 20240315 | 122500 | 26356641100 | 176900 | 177100 | 177100 | 176800 | 45 |
| 380 | 20240315 | 122400 | 26348678900 | 177000 | 176800 | 177000 | 176600 | 38 |
| 381 | 20240315 | 122300 | 26341958100 | 176800 | 176500 | 176800 | 176500 | 52 |
| 382 | 20240315 | 122200 | 26332775000 | 176400 | 176500 | 177000 | 176400 | 290 |
| 383 | 20240315 | 122100 | 26281575700 | 176500 | 176900 | 177100 | 176500 | 982 |
| 384 | 20240315 | 122000 | 26108128900 | 176900 | 176900 | 176900 | 176900 | 41 |
| 385 | 20240315 | 121900 | 26100876000 | 176900 | 177000 | 177000 | 176800 | 284 |
| 386 | 20240315 | 121800 | 26050633200 | 177000 | 177100 | 177100 | 177000 | 392 |
| 387 | 20240315 | 121700 | 25981243800 | 177100 | 177300 | 177300 | 177100 | 308 |
| 388 | 20240315 | 121600 | 25926690400 | 177300 | 177200 | 177300 | 177100 | 215 |
| 389 | 20240315 | 121500 | 25888588300 | 177200 | 177400 | 177500 | 177200 | 463 |
| 390 | 20240315 | 121400 | 25806447000 | 177400 | 177400 | 177500 | 177400 | 121 |
| 391 | 20240315 | 121300 | 25784980600 | 177400 | 177300 | 177500 | 177300 | 74 |
| 392 | 20240315 | 121200 | 25771852400 | 177300 | 177200 | 177600 | 177200 | 63 |
| 393 | 20240315 | 121100 | 25760684500 | 177200 | 177300 | 177600 | 177200 | 471 |
| 394 | 20240315 | 121000 | 25677198600 | 177300 | 177400 | 177400 | 177300 | 190 |
| 395 | 20240315 | 120900 | 25643509500 | 177400 | 177400 | 177400 | 177400 | 165 |
| 396 | 20240315 | 120800 | 25614238500 | 177400 | 177700 | 178000 | 177400 | 230 |
| 397 | 20240315 | 120700 | 25573378000 | 177700 | 178000 | 178000 | 177700 | 570 |
| 398 | 20240315 | 120600 | 25471971800 | 177900 | 177900 | 178000 | 177700 | 206 |
| 399 | 20240315 | 120500 | 25435324500 | 177900 | 177800 | 177900 | 177700 | 380 |
| 400 | 20240315 | 120400 | 25367748700 | 177800 | 177700 | 177800 | 177700 | 38 |
| 401 | 20240315 | 120300 | 25360993300 | 177800 | 177800 | 177800 | 177700 | 56 |
| 402 | 20240315 | 120200 | 25351036900 | 177700 | 177700 | 177700 | 177600 | 170 |
| 403 | 20240315 | 120100 | 25320831600 | 177700 | 177900 | 177900 | 177600 | 39 |
| 404 | 20240315 | 120000 | 25313899600 | 177600 | 177900 | 177900 | 177600 | 250 |
| 405 | 20240315 | 115900 | 25269469600 | 177800 | 177800 | 177800 | 177800 | 64 |
| 406 | 20240315 | 115800 | 25258090400 | 177800 | 177800 | 177800 | 177700 | 181 |
| 407 | 20240315 | 115700 | 25225920400 | 177800 | 177700 | 177800 | 177700 | 86 |
| 408 | 20240315 | 115600 | 25210633200 | 177700 | 177800 | 177800 | 177700 | 100 |
| 409 | 20240315 | 115500 | 25192853500 | 177900 | 177900 | 177900 | 177800 | 46 |
| 410 | 20240315 | 115400 | 25184671200 | 177900 | 177900 | 178000 | 177900 | 133 |
| 411 | 20240315 | 115300 | 25161006400 | 177900 | 177900 | 178000 | 177800 | 321 |
| 412 | 20240315 | 115200 | 25103897600 | 177900 | 177900 | 177900 | 177900 | 170 |
| 413 | 20240315 | 115100 | 25073654600 | 177900 | 177700 | 177900 | 177700 | 178 |
| 414 | 20240315 | 115000 | 25042006500 | 177700 | 177500 | 177800 | 177500 | 196 |
| 415 | 20240315 | 114900 | 25007184500 | 177400 | 177500 | 177800 | 177400 | 562 |
| 416 | 20240315 | 114800 | 24907453200 | 177400 | 177700 | 177700 | 177400 | 125 |
| 417 | 20240315 | 114700 | 24885254800 | 177700 | 177700 | 177700 | 177500 | 736 |
| 418 | 20240315 | 114600 | 24754573400 | 177700 | 177600 | 177800 | 177600 | 81 |
| 419 | 20240315 | 114500 | 24740178400 | 177700 | 177800 | 177900 | 177700 | 121 |
| 420 | 20240315 | 114400 | 24718663800 | 177800 | 177900 | 177900 | 177600 | 75 |
| 421 | 20240315 | 114300 | 24705336000 | 177600 | 178000 | 178000 | 177600 | 157 |
| 422 | 20240315 | 114200 | 24677437000 | 178000 | 177700 | 178000 | 177700 | 401 |
| 423 | 20240315 | 114100 | 24606163500 | 177700 | 177700 | 177700 | 177600 | 128 |
| 424 | 20240315 | 114000 | 24583419800 | 177700 | 177700 | 177700 | 177600 | 203 |
| 425 | 20240315 | 113900 | 24547357900 | 177700 | 178000 | 178100 | 177700 | 332 |
| 426 | 20240315 | 113800 | 24488316000 | 178000 | 178100 | 178100 | 177900 | 258 |
| 427 | 20240315 | 113700 | 24442381100 | 178100 | 178100 | 178200 | 178000 | 173 |
| 428 | 20240315 | 113600 | 24411565000 | 178200 | 178300 | 178300 | 178100 | 212 |
| 429 | 20240315 | 113500 | 24373790900 | 178300 | 178100 | 178300 | 178100 | 111 |
| 430 | 20240315 | 113400 | 24354006700 | 178100 | 178200 | 178200 | 178100 | 81 |
| 431 | 20240315 | 113300 | 24339572700 | 178200 | 178200 | 178200 | 178100 | 61 |
| 432 | 20240315 | 113200 | 24328704800 | 178200 | 178100 | 178200 | 178000 | 141 |
| 433 | 20240315 | 113100 | 24303593500 | 178200 | 178200 | 178200 | 178100 | 240 |
| 434 | 20240315 | 113000 | 24260827300 | 178200 | 178100 | 178200 | 178100 | 107 |
| 435 | 20240315 | 112900 | 24241762500 | 178200 | 178000 | 178200 | 177800 | 174 |
| 436 | 20240315 | 112800 | 24210789000 | 178100 | 177800 | 178100 | 177800 | 50 |
| 437 | 20240315 | 112700 | 24201895000 | 177900 | 178000 | 178100 | 177900 | 156 |
| 438 | 20240315 | 112600 | 24174124400 | 178000 | 178000 | 178100 | 177900 | 138 |
| 439 | 20240315 | 112500 | 24149557200 | 178000 | 178200 | 178200 | 178000 | 43 |
| 440 | 20240315 | 112400 | 24141899700 | 178300 | 178300 | 178600 | 178300 | 233 |
| 441 | 20240315 | 112300 | 24100314500 | 178300 | 178000 | 178300 | 178000 | 239 |
| 442 | 20240315 | 112200 | 24057750100 | 178600 | 177800 | 178700 | 177800 | 235 |
| 443 | 20240315 | 112100 | 24015846500 | 177800 | 177800 | 178000 | 177800 | 192 |
| 444 | 20240315 | 112000 | 23981679400 | 177800 | 177500 | 177900 | 177500 | 172 |
| 445 | 20240315 | 111900 | 23951102900 | 177500 | 177800 | 177800 | 177500 | 366 |
| 446 | 20240315 | 111800 | 23886090200 | 177900 | 178300 | 178300 | 177900 | 96 |
| 447 | 20240315 | 111700 | 23868983400 | 178200 | 178000 | 178300 | 178000 | 519 |
| 448 | 20240315 | 111600 | 23776505400 | 178100 | 177800 | 178100 | 177800 | 358 |
| 449 | 20240315 | 111500 | 23712801900 | 177800 | 177600 | 177800 | 177600 | 73 |
| 450 | 20240315 | 111400 | 23699825500 | 177600 | 177500 | 177800 | 177500 | 188 |
| 451 | 20240315 | 111300 | 23666429200 | 177500 | 177800 | 177900 | 177500 | 890 |
| 452 | 20240315 | 111200 | 23508307900 | 177800 | 177800 | 177900 | 177800 | 118 |
| 453 | 20240315 | 111100 | 23487319500 | 177800 | 177900 | 178000 | 177800 | 637 |
| 454 | 20240315 | 111000 | 23373965300 | 177900 | 177900 | 177900 | 177900 | 58 |
| 455 | 20240315 | 110900 | 23363647100 | 177900 | 177700 | 178000 | 177700 | 67 |
| 456 | 20240315 | 110800 | 23351726400 | 177700 | 177700 | 177900 | 177700 | 748 |
| 457 | 20240315 | 110700 | 23218743400 | 177800 | 178000 | 178100 | 177800 | 738 |
| 458 | 20240315 | 110600 | 23087441000 | 178000 | 177800 | 178200 | 177800 | 195 |
| 459 | 20240315 | 110500 | 23052745400 | 177900 | 177800 | 177900 | 177600 | 981 |
| 460 | 20240315 | 110400 | 22878364800 | 177900 | 178300 | 178300 | 177800 | 846 |
| 461 | 20240315 | 110300 | 22727776300 | 178300 | 178000 | 178500 | 178000 | 356 |
| 462 | 20240315 | 110200 | 22664374600 | 178000 | 178800 | 178800 | 178000 | 1344 |
| 463 | 20240315 | 110100 | 22424528600 | 178900 | 179100 | 179100 | 178900 | 539 |
| 464 | 20240315 | 110000 | 22328027300 | 179100 | 179200 | 179300 | 179100 | 133 |
| 465 | 20240315 | 105900 | 22304195400 | 179200 | 179100 | 179300 | 179100 | 197 |
| 466 | 20240315 | 105800 | 22268878900 | 179200 | 179300 | 179400 | 179200 | 463 |
| 467 | 20240315 | 105700 | 22185864200 | 179300 | 179400 | 179500 | 179300 | 324 |
| 468 | 20240315 | 105600 | 22127742800 | 179400 | 179100 | 179500 | 179100 | 232 |
| 469 | 20240315 | 105500 | 22086127600 | 179400 | 179500 | 179500 | 179200 | 952 |
| 470 | 20240315 | 105400 | 21915418700 | 179500 | 179400 | 179500 | 179400 | 319 |
| 471 | 20240315 | 105300 | 21858178400 | 179400 | 179400 | 179500 | 179300 | 238 |
| 472 | 20240315 | 105200 | 21815470900 | 179400 | 179500 | 179500 | 179300 | 210 |
| 473 | 20240315 | 105100 | 21777790800 | 179500 | 179500 | 179600 | 179300 | 422 |
| 474 | 20240315 | 105000 | 21702020600 | 179500 | 179400 | 179600 | 179300 | 688 |
| 475 | 20240315 | 104900 | 21578494600 | 179400 | 179200 | 179500 | 179200 | 838 |
| 476 | 20240315 | 104800 | 21428115200 | 179400 | 179100 | 179400 | 179100 | 297 |
| 477 | 20240315 | 104700 | 21374870600 | 179100 | 179000 | 179400 | 179000 | 161 |
| 478 | 20240315 | 104600 | 21346017900 | 179000 | 179000 | 179400 | 178900 | 236 |
| 479 | 20240315 | 104500 | 21303731800 | 178900 | 179100 | 179300 | 178900 | 137 |
| 480 | 20240315 | 104400 | 21279189200 | 179300 | 179300 | 179400 | 178900 | 506 |
| 481 | 20240315 | 104300 | 21188507300 | 179400 | 179400 | 179500 | 179300 | 219 |
| 482 | 20240315 | 104200 | 21149225400 | 179500 | 179400 | 179500 | 179300 | 403 |
| 483 | 20240315 | 104100 | 21076913100 | 179400 | 179400 | 179400 | 179300 | 295 |
| 484 | 20240315 | 104000 | 21023991000 | 179300 | 179200 | 179400 | 179100 | 1061 |
| 485 | 20240315 | 103900 | 20833749900 | 179200 | 179200 | 179200 | 179000 | 493 |
| 486 | 20240315 | 103800 | 20745425000 | 179100 | 179000 | 179200 | 178800 | 1708 |
| 487 | 20240315 | 103700 | 20439960600 | 179000 | 179000 | 179100 | 178800 | 913 |
| 488 | 20240315 | 103600 | 20276552700 | 178800 | 178800 | 179000 | 178600 | 237 |
| 489 | 20240315 | 103500 | 20234162300 | 179000 | 178700 | 179000 | 178600 | 298 |
| 490 | 20240315 | 103400 | 20180858300 | 178800 | 178900 | 178900 | 178800 | 369 |
| 491 | 20240315 | 103300 | 20114863200 | 178900 | 178500 | 178900 | 178500 | 175 |
| 492 | 20240315 | 103200 | 20083571500 | 178400 | 178500 | 178700 | 178400 | 233 |
| 493 | 20240315 | 103100 | 20041994700 | 178500 | 179000 | 179000 | 178500 | 301 |
| 494 | 20240315 | 103000 | 19988174500 | 178900 | 179000 | 179000 | 178600 | 317 |
| 495 | 20240315 | 102900 | 19931512000 | 179000 | 179000 | 179100 | 178600 | 330 |
| 496 | 20240315 | 102800 | 19872459200 | 179200 | 179200 | 179200 | 178800 | 290 |
| 497 | 20240315 | 102700 | 19820526400 | 179200 | 178900 | 179300 | 178800 | 164 |
| 498 | 20240315 | 102600 | 19791151200 | 178800 | 179200 | 179300 | 178800 | 354 |
| 499 | 20240315 | 102500 | 19727736500 | 178900 | 179300 | 179300 | 178900 | 548 |
| 500 | 20240315 | 102400 | 19629554400 | 179400 | 179400 | 179500 | 179300 | 304 |
| 501 | 20240315 | 102300 | 19574999600 | 179400 | 179300 | 179500 | 179300 | 263 |
| 502 | 20240315 | 102200 | 19527812000 | 179400 | 179300 | 179400 | 179300 | 173 |
| 503 | 20240315 | 102100 | 19496781000 | 179300 | 179400 | 179700 | 179200 | 303 |
| 504 | 20240315 | 102000 | 19442419700 | 179300 | 179700 | 179700 | 179300 | 799 |
| 505 | 20240315 | 101900 | 19298958700 | 179600 | 179500 | 179700 | 179500 | 489 |
| 506 | 20240315 | 101800 | 19211123300 | 179500 | 179100 | 179600 | 179100 | 292 |
| 507 | 20240315 | 101700 | 19158720400 | 179600 | 179600 | 179600 | 178900 | 339 |
| 508 | 20240315 | 101600 | 19097896300 | 178900 | 179700 | 179700 | 178900 | 824 |
| 509 | 20240315 | 101500 | 18950228500 | 179400 | 179600 | 179800 | 179400 | 299 |
| 510 | 20240315 | 101400 | 18896509400 | 179600 | 179600 | 179800 | 179600 | 550 |
| 511 | 20240315 | 101300 | 18797658900 | 179700 | 179600 | 179700 | 179500 | 524 |
| 512 | 20240315 | 101200 | 18703553700 | 179600 | 179300 | 179600 | 179100 | 2510 |
| 513 | 20240315 | 101100 | 18253351600 | 179400 | 179500 | 179600 | 179300 | 492 |
| 514 | 20240315 | 101000 | 18165056500 | 179600 | 179300 | 179600 | 179300 | 717 |
| 515 | 20240315 | 100900 | 18036433200 | 179300 | 179500 | 179600 | 179200 | 470 |
| 516 | 20240315 | 100800 | 17952114400 | 179600 | 179200 | 179700 | 179200 | 1659 |
| 517 | 20240315 | 100700 | 17654308600 | 179200 | 179300 | 179500 | 179100 | 2274 |
| 518 | 20240315 | 100600 | 17246448300 | 179200 | 178800 | 179200 | 178700 | 1536 |
| 519 | 20240315 | 100500 | 16971562800 | 178700 | 178300 | 178800 | 178300 | 1586 |
| 520 | 20240315 | 100400 | 16688351700 | 178300 | 178000 | 178500 | 178000 | 426 |
| 521 | 20240315 | 100300 | 16612382800 | 178000 | 177600 | 178200 | 177500 | 89 |
| 522 | 20240315 | 100200 | 16596553200 | 177800 | 177900 | 178000 | 177700 | 326 |
| 523 | 20240315 | 100100 | 16538564800 | 177900 | 178400 | 178500 | 177900 | 255 |
| 524 | 20240315 | 100000 | 16493130000 | 178400 | 178100 | 178400 | 178100 | 149 |
| 525 | 20240315 | 095900 | 16466564100 | 178100 | 178100 | 178500 | 178000 | 267 |
| 526 | 20240315 | 095800 | 16418947200 | 178000 | 177500 | 178500 | 177500 | 1544 |
| 527 | 20240315 | 095700 | 16144359900 | 177500 | 177600 | 177700 | 177500 | 343 |
| 528 | 20240315 | 095600 | 16083451100 | 177600 | 177600 | 177800 | 177500 | 311 |
| 529 | 20240315 | 095500 | 16028188300 | 177600 | 177900 | 178000 | 177600 | 509 |
| 530 | 20240315 | 095400 | 15937686500 | 177900 | 178100 | 178100 | 177900 | 427 |
| 531 | 20240315 | 095300 | 15861686000 | 178200 | 178200 | 178300 | 177700 | 343 |
| 532 | 20240315 | 095200 | 15800602400 | 178200 | 178400 | 178400 | 177600 | 2006 |
| 533 | 20240315 | 095100 | 15443539300 | 178400 | 178400 | 178400 | 178300 | 297 |
| 534 | 20240315 | 095000 | 15390563400 | 178500 | 178400 | 178500 | 178200 | 875 |
| 535 | 20240315 | 094900 | 15234527800 | 178400 | 178500 | 178500 | 178300 | 665 |
| 536 | 20240315 | 094800 | 15115924900 | 178600 | 179200 | 179400 | 178600 | 1223 |
| 537 | 20240315 | 094700 | 14897127300 | 179300 | 179900 | 180000 | 179200 | 1816 |
| 538 | 20240315 | 094600 | 14570921000 | 180000 | 179800 | 180000 | 179700 | 1876 |
| 539 | 20240315 | 094500 | 14233408400 | 179800 | 179300 | 179900 | 179300 | 2252 |
| 540 | 20240315 | 094400 | 13828689200 | 179300 | 179000 | 179300 | 178800 | 1138 |
| 541 | 20240315 | 094300 | 13624948200 | 179000 | 178900 | 179000 | 178700 | 1093 |
| 542 | 20240315 | 094200 | 13429324500 | 178900 | 178100 | 179000 | 178000 | 2105 |
| 543 | 20240315 | 094100 | 13053578000 | 178200 | 178000 | 178200 | 178000 | 911 |
| 544 | 20240315 | 094000 | 12891346800 | 178000 | 178100 | 178200 | 177800 | 861 |
| 545 | 20240315 | 093900 | 12738138300 | 178000 | 178200 | 178300 | 178000 | 647 |
| 546 | 20240315 | 093800 | 12622863200 | 178100 | 177900 | 178200 | 177900 | 1326 |
| 547 | 20240315 | 093700 | 12386821300 | 177900 | 178200 | 178200 | 177900 | 827 |
| 548 | 20240315 | 093600 | 12239575000 | 178200 | 178400 | 178600 | 178100 | 1077 |
| 549 | 20240315 | 093500 | 12047641100 | 178500 | 178700 | 178800 | 178200 | 1204 |
| 550 | 20240315 | 093400 | 11832782100 | 178800 | 179200 | 179500 | 178600 | 1583 |
| 551 | 20240315 | 093300 | 11549350100 | 179200 | 179700 | 179800 | 178300 | 2098 |
| 552 | 20240315 | 093200 | 11173131100 | 179700 | 180400 | 180400 | 179400 | 3469 |
| 553 | 20240315 | 093100 | 10548853900 | 180400 | 180700 | 181000 | 180200 | 5659 |
| 554 | 20240315 | 093000 | 9526785600 | 180700 | 179300 | 180900 | 179200 | 9041 |
| 555 | 20240315 | 092900 | 7899185200 | 179300 | 177700 | 179300 | 177600 | 7859 |
| 556 | 20240315 | 092800 | 6496440700 | 177600 | 177700 | 177800 | 177300 | 1809 |
| 557 | 20240315 | 092700 | 6175030400 | 177800 | 177900 | 177900 | 177100 | 1604 |
| 558 | 20240315 | 092600 | 5890274200 | 177900 | 177400 | 178000 | 177100 | 2995 |
| 559 | 20240315 | 092500 | 5357837400 | 177500 | 176700 | 177500 | 176700 | 1335 |
| 560 | 20240315 | 092400 | 5121531000 | 176600 | 176100 | 176600 | 175900 | 3525 |
| 561 | 20240315 | 092300 | 4500434200 | 176100 | 176100 | 176200 | 176000 | 943 |
| 562 | 20240315 | 092200 | 4334357900 | 176100 | 175200 | 176200 | 175200 | 2236 |
| 563 | 20240315 | 092100 | 3941123600 | 175200 | 175200 | 175200 | 175100 | 209 |
| 564 | 20240315 | 092000 | 3904520100 | 175200 | 174900 | 175300 | 174900 | 611 |
| 565 | 20240315 | 091900 | 3797559600 | 174900 | 174900 | 175000 | 174900 | 104 |
| 566 | 20240315 | 091800 | 3779363700 | 174900 | 174900 | 175000 | 174800 | 363 |
| 567 | 20240315 | 091700 | 3715876900 | 174900 | 174600 | 174900 | 174500 | 624 |
| 568 | 20240315 | 091600 | 3606872300 | 174600 | 174900 | 175000 | 174600 | 217 |
| 569 | 20240315 | 091500 | 3568934100 | 174900 | 175400 | 175400 | 174700 | 705 |
| 570 | 20240315 | 091400 | 3445464200 | 175300 | 175800 | 175900 | 175300 | 1696 |
| 571 | 20240315 | 091300 | 3147644300 | 175800 | 174400 | 175800 | 174400 | 1950 |
| 572 | 20240315 | 091200 | 2805847700 | 174600 | 173700 | 174600 | 173700 | 873 |
| 573 | 20240315 | 091100 | 2653658200 | 173800 | 173800 | 173800 | 173500 | 499 |
| 574 | 20240315 | 091000 | 2566965300 | 173800 | 173600 | 173900 | 173200 | 858 |
| 575 | 20240315 | 090900 | 2418033300 | 173800 | 173900 | 174100 | 173600 | 753 |
| 576 | 20240315 | 090800 | 2287085600 | 173900 | 173700 | 173900 | 173600 | 496 |
| 577 | 20240315 | 090700 | 2200950500 | 173500 | 173100 | 173700 | 173100 | 620 |
| 578 | 20240315 | 090600 | 2093414900 | 173100 | 173000 | 173100 | 173000 | 389 |
| 579 | 20240315 | 090500 | 2026101100 | 173000 | 173200 | 173400 | 172900 | 594 |
| 580 | 20240315 | 090400 | 1923309400 | 173000 | 173100 | 173400 | 172800 | 878 |
| 581 | 20240315 | 090300 | 1771337400 | 173200 | 172600 | 173500 | 172600 | 830 |
| 582 | 20240315 | 090200 | 1627668700 | 172900 | 172300 | 173500 | 172000 | 2764 |
| 583 | 20240315 | 090100 | 1150808700 | 172300 | 174500 | 174500 | 172300 | 3839 |
| 584 | 20240315 | 090000 | 485682100 | 174700 | 173700 | 174700 | 173700 | 2781 |