35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 3 | 20240315 | 185100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 4 | 20240315 | 185000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 5 | 20240315 | 184900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 6 | 20240315 | 184800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 7 | 20240315 | 184700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 8 | 20240315 | 184600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 9 | 20240315 | 184500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 10 | 20240315 | 184400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 11 | 20240315 | 184300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 12 | 20240315 | 184200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 13 | 20240315 | 184100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 14 | 20240315 | 184000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 15 | 20240315 | 183900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 16 | 20240315 | 183800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 17 | 20240315 | 183700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 18 | 20240315 | 183600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 19 | 20240315 | 183500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 20 | 20240315 | 183400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 21 | 20240315 | 183300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 22 | 20240315 | 183200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 23 | 20240315 | 183100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 24 | 20240315 | 183000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 25 | 20240315 | 182900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 26 | 20240315 | 182800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 27 | 20240315 | 182700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 28 | 20240315 | 182600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 29 | 20240315 | 182500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 30 | 20240315 | 182400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 31 | 20240315 | 182300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 32 | 20240315 | 182200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 33 | 20240315 | 182100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 34 | 20240315 | 182000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 35 | 20240315 | 181900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 36 | 20240315 | 181800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 37 | 20240315 | 181700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 38 | 20240315 | 181600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 39 | 20240315 | 181500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 40 | 20240315 | 181400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 41 | 20240315 | 181300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 42 | 20240315 | 181200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 43 | 20240315 | 181100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 44 | 20240315 | 181000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 45 | 20240315 | 180900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 46 | 20240315 | 180800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 47 | 20240315 | 180700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 48 | 20240315 | 180600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 49 | 20240315 | 180500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 50 | 20240315 | 180400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 51 | 20240315 | 180300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 52 | 20240315 | 180200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 53 | 20240315 | 180100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 54 | 20240315 | 180000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 55 | 20240315 | 175900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 56 | 20240315 | 175800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 57 | 20240315 | 175700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 58 | 20240315 | 175600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 59 | 20240315 | 175500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 60 | 20240315 | 175400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 61 | 20240315 | 175300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 62 | 20240315 | 175200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 63 | 20240315 | 175100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 64 | 20240315 | 175000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 65 | 20240315 | 174900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 66 | 20240315 | 174800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 67 | 20240315 | 174700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 68 | 20240315 | 174600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 69 | 20240315 | 174500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 70 | 20240315 | 174400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 71 | 20240315 | 174300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 72 | 20240315 | 174200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 73 | 20240315 | 174100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 74 | 20240315 | 174000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 75 | 20240315 | 173900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 76 | 20240315 | 173800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 77 | 20240315 | 173700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 78 | 20240315 | 173600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 79 | 20240315 | 173500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 80 | 20240315 | 173400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 81 | 20240315 | 173300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 82 | 20240315 | 173200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 83 | 20240315 | 173100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 84 | 20240315 | 173000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 85 | 20240315 | 172900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 86 | 20240315 | 172800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 87 | 20240315 | 172700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 88 | 20240315 | 172600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 89 | 20240315 | 172500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 90 | 20240315 | 172400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 91 | 20240315 | 172300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 92 | 20240315 | 172200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 93 | 20240315 | 172100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 94 | 20240315 | 172000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 95 | 20240315 | 171900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 96 | 20240315 | 171800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 97 | 20240315 | 171700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 98 | 20240315 | 171600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 99 | 20240315 | 171500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 100 | 20240315 | 171400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 101 | 20240315 | 171300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 102 | 20240315 | 171200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 103 | 20240315 | 171100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 104 | 20240315 | 171000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 105 | 20240315 | 170900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 106 | 20240315 | 170800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 107 | 20240315 | 170700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 108 | 20240315 | 170600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 109 | 20240315 | 170500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 110 | 20240315 | 170400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 111 | 20240315 | 170300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 112 | 20240315 | 170200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 113 | 20240315 | 170100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 114 | 20240315 | 170000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 115 | 20240315 | 165900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 116 | 20240315 | 165800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 117 | 20240315 | 165700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 118 | 20240315 | 165600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 119 | 20240315 | 165500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 120 | 20240315 | 165400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 121 | 20240315 | 165300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 122 | 20240315 | 165200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 123 | 20240315 | 165100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 124 | 20240315 | 165000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 125 | 20240315 | 164900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 126 | 20240315 | 164800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 127 | 20240315 | 164700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 128 | 20240315 | 164600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 129 | 20240315 | 164500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 130 | 20240315 | 164400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 131 | 20240315 | 164300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 132 | 20240315 | 164200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 133 | 20240315 | 164100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 134 | 20240315 | 164000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 135 | 20240315 | 163900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 136 | 20240315 | 163800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 137 | 20240315 | 163700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 138 | 20240315 | 163600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 139 | 20240315 | 163500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 140 | 20240315 | 163400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 141 | 20240315 | 163300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 142 | 20240315 | 163200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 143 | 20240315 | 163100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 144 | 20240315 | 163000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 145 | 20240315 | 162900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 146 | 20240315 | 162800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 147 | 20240315 | 162700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 148 | 20240315 | 162600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 149 | 20240315 | 162500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 150 | 20240315 | 162400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 151 | 20240315 | 162300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 152 | 20240315 | 162200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 153 | 20240315 | 162100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 154 | 20240315 | 162000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 155 | 20240315 | 161900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 156 | 20240315 | 161800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 157 | 20240315 | 161700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 158 | 20240315 | 161600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 159 | 20240315 | 161500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 160 | 20240315 | 161400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 161 | 20240315 | 161300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 162 | 20240315 | 161200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 163 | 20240315 | 161100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 164 | 20240315 | 161000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 165 | 20240315 | 160900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 166 | 20240315 | 160800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 167 | 20240315 | 160700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 168 | 20240315 | 160600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 169 | 20240315 | 160500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 170 | 20240315 | 160400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 171 | 20240315 | 160300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 172 | 20240315 | 160200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 173 | 20240315 | 160100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 174 | 20240315 | 160000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 175 | 20240315 | 155900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 176 | 20240315 | 155800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 177 | 20240315 | 155700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 178 | 20240315 | 155600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 179 | 20240315 | 155500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 180 | 20240315 | 155400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 181 | 20240315 | 155300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 182 | 20240315 | 155200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 183 | 20240315 | 155100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 184 | 20240315 | 155000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 185 | 20240315 | 154900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 186 | 20240315 | 154800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 187 | 20240315 | 154700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 188 | 20240315 | 154600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 189 | 20240315 | 154500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 190 | 20240315 | 154400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 191 | 20240315 | 154300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 192 | 20240315 | 154200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 193 | 20240315 | 154100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 194 | 20240315 | 154000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 195 | 20240315 | 153900 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 196 | 20240315 | 153800 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 197 | 20240315 | 153700 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 198 | 20240315 | 153600 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 199 | 20240315 | 153500 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 200 | 20240315 | 153400 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 201 | 20240315 | 153300 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 202 | 20240315 | 153200 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 203 | 20240315 | 153100 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 0 |
| 204 | 20240315 | 153000 | 45905271800 | 114700 | 114700 | 114700 | 114700 | 19809 |
| 205 | 20240315 | 152900 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 206 | 20240315 | 152800 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 207 | 20240315 | 152700 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 208 | 20240315 | 152600 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 209 | 20240315 | 152500 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 210 | 20240315 | 152400 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 211 | 20240315 | 152300 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 212 | 20240315 | 152200 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 213 | 20240315 | 152100 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 214 | 20240315 | 152000 | 43633179500 | 114300 | 114300 | 114300 | 114300 | 0 |
| 215 | 20240315 | 151900 | 43633179500 | 114300 | 114300 | 114500 | 114200 | 278 |
| 216 | 20240315 | 151800 | 43601408300 | 114400 | 114500 | 114500 | 114300 | 821 |
| 217 | 20240315 | 151700 | 43507446500 | 114400 | 114400 | 114500 | 114400 | 557 |
| 218 | 20240315 | 151600 | 43443680000 | 114400 | 114300 | 114400 | 114300 | 643 |
| 219 | 20240315 | 151500 | 43370128000 | 114400 | 114500 | 114500 | 114400 | 1098 |
| 220 | 20240315 | 151400 | 43244486400 | 114400 | 114200 | 114400 | 114200 | 969 |
| 221 | 20240315 | 151300 | 43133667700 | 114200 | 114300 | 114400 | 114200 | 949 |
| 222 | 20240315 | 151200 | 43025182100 | 114300 | 114300 | 114400 | 114300 | 841 |
| 223 | 20240315 | 151100 | 42929005200 | 114400 | 114200 | 114400 | 114200 | 921 |
| 224 | 20240315 | 151000 | 42823726400 | 114200 | 114000 | 114200 | 114000 | 759 |
| 225 | 20240315 | 150900 | 42737108300 | 114100 | 114100 | 114100 | 114000 | 536 |
| 226 | 20240315 | 150800 | 42675962600 | 114100 | 114100 | 114100 | 114000 | 658 |
| 227 | 20240315 | 150700 | 42600912300 | 114000 | 114100 | 114100 | 114000 | 1132 |
| 228 | 20240315 | 150600 | 42471811300 | 114000 | 114100 | 114100 | 114000 | 176 |
| 229 | 20240315 | 150500 | 42451731400 | 114100 | 114100 | 114100 | 113800 | 1132 |
| 230 | 20240315 | 150400 | 42322727600 | 114100 | 113900 | 114100 | 113900 | 538 |
| 231 | 20240315 | 150300 | 42261388400 | 113900 | 114000 | 114000 | 113900 | 215 |
| 232 | 20240315 | 150200 | 42236881000 | 114000 | 113800 | 114000 | 113800 | 498 |
| 233 | 20240315 | 150100 | 42180129300 | 113900 | 113800 | 113900 | 113800 | 370 |
| 234 | 20240315 | 150000 | 42138001600 | 113800 | 113800 | 113900 | 113700 | 406 |
| 235 | 20240315 | 145900 | 42091789600 | 113900 | 113800 | 113900 | 113800 | 316 |
| 236 | 20240315 | 145800 | 42055810500 | 113800 | 113800 | 113900 | 113700 | 221 |
| 237 | 20240315 | 145700 | 42030651700 | 113700 | 113900 | 114000 | 113600 | 331 |
| 238 | 20240315 | 145600 | 41992972300 | 113900 | 113900 | 113900 | 113500 | 607 |
| 239 | 20240315 | 145500 | 41923939700 | 113900 | 114100 | 114200 | 113700 | 755 |
| 240 | 20240315 | 145400 | 41837934800 | 114100 | 113900 | 114200 | 113900 | 263 |
| 241 | 20240315 | 145300 | 41807924100 | 113900 | 114300 | 114300 | 113800 | 1326 |
| 242 | 20240315 | 145200 | 41656572800 | 114300 | 114200 | 114300 | 114200 | 597 |
| 243 | 20240315 | 145100 | 41588359200 | 114200 | 114100 | 114300 | 114000 | 346 |
| 244 | 20240315 | 145000 | 41548863000 | 114000 | 113900 | 114100 | 113900 | 254 |
| 245 | 20240315 | 144900 | 41519897400 | 114100 | 113800 | 114100 | 113800 | 1526 |
| 246 | 20240315 | 144800 | 41346068300 | 113700 | 113300 | 113800 | 113300 | 360 |
| 247 | 20240315 | 144700 | 41305183400 | 113400 | 113200 | 113400 | 113200 | 701 |
| 248 | 20240315 | 144600 | 41225763500 | 113200 | 113200 | 113300 | 113200 | 203 |
| 249 | 20240315 | 144500 | 41202771800 | 113300 | 113200 | 113300 | 113100 | 616 |
| 250 | 20240315 | 144400 | 41133065400 | 113100 | 113200 | 113300 | 113100 | 379 |
| 251 | 20240315 | 144300 | 41090158100 | 113200 | 113200 | 113400 | 113100 | 675 |
| 252 | 20240315 | 144200 | 41013739100 | 113200 | 113300 | 113400 | 113100 | 670 |
| 253 | 20240315 | 144100 | 40937848000 | 113300 | 113300 | 113400 | 113300 | 409 |
| 254 | 20240315 | 144000 | 40891497800 | 113300 | 113600 | 113600 | 113300 | 635 |
| 255 | 20240315 | 143900 | 40819441400 | 113500 | 113600 | 113600 | 113500 | 258 |
| 256 | 20240315 | 143800 | 40790147000 | 113600 | 113700 | 113700 | 113500 | 294 |
| 257 | 20240315 | 143700 | 40756748700 | 113600 | 113800 | 113800 | 113600 | 1182 |
| 258 | 20240315 | 143600 | 40622340400 | 113800 | 113900 | 113900 | 113700 | 1057 |
| 259 | 20240315 | 143500 | 40502042000 | 113900 | 113700 | 113900 | 113700 | 1919 |
| 260 | 20240315 | 143400 | 40283600300 | 113700 | 113500 | 113800 | 113500 | 838 |
| 261 | 20240315 | 143300 | 40188402600 | 113400 | 113300 | 113500 | 113300 | 362 |
| 262 | 20240315 | 143200 | 40147358400 | 113300 | 113100 | 113300 | 113100 | 221 |
| 263 | 20240315 | 143100 | 40122329700 | 113200 | 113200 | 113300 | 113100 | 1041 |
| 264 | 20240315 | 143000 | 40004474100 | 113100 | 113300 | 113400 | 113100 | 234 |
| 265 | 20240315 | 142900 | 39977984500 | 113100 | 113200 | 113400 | 113000 | 2592 |
| 266 | 20240315 | 142800 | 39684756800 | 113200 | 113100 | 113200 | 113100 | 183 |
| 267 | 20240315 | 142700 | 39664050000 | 113100 | 112900 | 113100 | 112800 | 1628 |
| 268 | 20240315 | 142600 | 39480147600 | 113000 | 113200 | 113200 | 112900 | 601 |
| 269 | 20240315 | 142500 | 39412201100 | 113200 | 113300 | 113300 | 113000 | 762 |
| 270 | 20240315 | 142400 | 39325971200 | 113200 | 113500 | 113500 | 113000 | 1724 |
| 271 | 20240315 | 142300 | 39130879800 | 113300 | 113300 | 113400 | 112900 | 1587 |
| 272 | 20240315 | 142200 | 38951200700 | 113000 | 113500 | 113500 | 112800 | 8086 |
| 273 | 20240315 | 142100 | 38036949000 | 113500 | 113700 | 113800 | 113400 | 1824 |
| 274 | 20240315 | 142000 | 37829919100 | 113700 | 113700 | 113800 | 113600 | 243 |
| 275 | 20240315 | 141900 | 37802287900 | 113700 | 113700 | 113900 | 113700 | 556 |
| 276 | 20240315 | 141800 | 37739032300 | 113800 | 113900 | 113900 | 113600 | 2077 |
| 277 | 20240315 | 141700 | 37502807200 | 113900 | 113800 | 114000 | 113800 | 1201 |
| 278 | 20240315 | 141600 | 37366044700 | 113800 | 113800 | 113900 | 113800 | 383 |
| 279 | 20240315 | 141500 | 37322454300 | 113500 | 113800 | 113900 | 113500 | 1313 |
| 280 | 20240315 | 141400 | 37173178300 | 113800 | 113900 | 113900 | 113700 | 853 |
| 281 | 20240315 | 141300 | 37076138800 | 113800 | 114000 | 114000 | 113800 | 359 |
| 282 | 20240315 | 141200 | 37035247100 | 114000 | 113900 | 114000 | 113800 | 818 |
| 283 | 20240315 | 141100 | 36942081700 | 114000 | 113900 | 114000 | 113800 | 405 |
| 284 | 20240315 | 141000 | 36895944200 | 113900 | 113700 | 114000 | 113700 | 1171 |
| 285 | 20240315 | 140900 | 36762669000 | 113800 | 113900 | 113900 | 113800 | 215 |
| 286 | 20240315 | 140800 | 36738198300 | 113900 | 113800 | 113900 | 113600 | 285 |
| 287 | 20240315 | 140700 | 36705763300 | 113800 | 113900 | 113900 | 113700 | 1155 |
| 288 | 20240315 | 140600 | 36574412600 | 113900 | 113800 | 114000 | 113700 | 300 |
| 289 | 20240315 | 140500 | 36540277500 | 114000 | 113900 | 114100 | 113800 | 729 |
| 290 | 20240315 | 140400 | 36457248900 | 113900 | 114100 | 114100 | 113800 | 294 |
| 291 | 20240315 | 140300 | 36423756300 | 113900 | 114100 | 114100 | 113900 | 760 |
| 292 | 20240315 | 140200 | 36337134200 | 114100 | 114000 | 114100 | 113900 | 177 |
| 293 | 20240315 | 140100 | 36316955700 | 114100 | 113900 | 114200 | 113800 | 484 |
| 294 | 20240315 | 140000 | 36261797400 | 113800 | 113900 | 114100 | 113800 | 2573 |
| 295 | 20240315 | 135900 | 35968659600 | 113900 | 114200 | 114200 | 113900 | 1067 |
| 296 | 20240315 | 135800 | 35846997400 | 114100 | 114200 | 114200 | 114100 | 190 |
| 297 | 20240315 | 135700 | 35825309600 | 114200 | 114200 | 114200 | 114000 | 230 |
| 298 | 20240315 | 135600 | 35799048900 | 114200 | 114200 | 114300 | 114000 | 653 |
| 299 | 20240315 | 135500 | 35724500600 | 114200 | 114100 | 114200 | 114000 | 487 |
| 300 | 20240315 | 135400 | 35668944100 | 114100 | 114200 | 114200 | 114100 | 809 |
| 301 | 20240315 | 135300 | 35576610100 | 114200 | 114200 | 114200 | 114100 | 311 |
| 302 | 20240315 | 135200 | 35541102100 | 114200 | 114200 | 114200 | 114000 | 612 |
| 303 | 20240315 | 135100 | 35471275800 | 114300 | 114300 | 114300 | 114100 | 639 |
| 304 | 20240315 | 135000 | 35398291000 | 114200 | 114100 | 114200 | 114000 | 1909 |
| 305 | 20240315 | 134900 | 35180576100 | 114200 | 114300 | 114400 | 114200 | 653 |
| 306 | 20240315 | 134800 | 35105971200 | 114200 | 114400 | 114500 | 114200 | 478 |
| 307 | 20240315 | 134700 | 35051318100 | 114400 | 114500 | 114600 | 114400 | 358 |
| 308 | 20240315 | 134600 | 35010322800 | 114600 | 114500 | 114600 | 114500 | 71 |
| 309 | 20240315 | 134500 | 35002188200 | 114500 | 114400 | 114500 | 114400 | 256 |
| 310 | 20240315 | 134400 | 34972887000 | 114400 | 114400 | 114500 | 114400 | 307 |
| 311 | 20240315 | 134300 | 34937762100 | 114400 | 114400 | 114500 | 114400 | 261 |
| 312 | 20240315 | 134200 | 34907893700 | 114500 | 114500 | 114500 | 114400 | 160 |
| 313 | 20240315 | 134100 | 34889577200 | 114400 | 114500 | 114500 | 114400 | 314 |
| 314 | 20240315 | 134000 | 34853631000 | 114500 | 114500 | 114500 | 114400 | 127 |
| 315 | 20240315 | 133900 | 34839096500 | 114400 | 114400 | 114400 | 114300 | 195 |
| 316 | 20240315 | 133800 | 34816792000 | 114400 | 114300 | 114400 | 114200 | 313 |
| 317 | 20240315 | 133700 | 34781003700 | 114300 | 114200 | 114500 | 114200 | 171 |
| 318 | 20240315 | 133600 | 34761453200 | 114400 | 114300 | 114500 | 114000 | 2004 |
| 319 | 20240315 | 133500 | 34532735900 | 114300 | 114500 | 114500 | 114300 | 414 |
| 320 | 20240315 | 133400 | 34485372100 | 114400 | 114500 | 114700 | 114400 | 817 |
| 321 | 20240315 | 133300 | 34391777600 | 114600 | 114600 | 114600 | 114500 | 108 |
| 322 | 20240315 | 133200 | 34379402900 | 114500 | 114500 | 114600 | 114500 | 293 |
| 323 | 20240315 | 133100 | 34345840800 | 114600 | 114500 | 114600 | 114500 | 170 |
| 324 | 20240315 | 133000 | 34326362600 | 114500 | 114400 | 114600 | 114300 | 394 |
| 325 | 20240315 | 132900 | 34281278300 | 114400 | 114500 | 114600 | 114400 | 223 |
| 326 | 20240315 | 132800 | 34255757200 | 114500 | 114400 | 114600 | 114300 | 237 |
| 327 | 20240315 | 132700 | 34228637700 | 114300 | 114400 | 114700 | 114300 | 570 |
| 328 | 20240315 | 132600 | 34163373700 | 114500 | 114400 | 114600 | 114400 | 182 |
| 329 | 20240315 | 132500 | 34142529400 | 114400 | 114400 | 114500 | 114300 | 110 |
| 330 | 20240315 | 132400 | 34129947000 | 114500 | 114600 | 114700 | 114300 | 970 |
| 331 | 20240315 | 132300 | 34018889100 | 114700 | 114600 | 114700 | 114600 | 171 |
| 332 | 20240315 | 132200 | 33999279400 | 114700 | 114600 | 114700 | 114500 | 120 |
| 333 | 20240315 | 132100 | 33985526700 | 114600 | 114600 | 114700 | 114500 | 209 |
| 334 | 20240315 | 132000 | 33961581500 | 114600 | 114500 | 114600 | 114400 | 375 |
| 335 | 20240315 | 131900 | 33918641600 | 114600 | 114500 | 114600 | 114400 | 587 |
| 336 | 20240315 | 131800 | 33851418200 | 114500 | 114400 | 114600 | 114400 | 267 |
| 337 | 20240315 | 131700 | 33820840200 | 114400 | 114400 | 114500 | 114400 | 289 |
| 338 | 20240315 | 131600 | 33787772200 | 114500 | 114400 | 114500 | 114400 | 129 |
| 339 | 20240315 | 131500 | 33773003500 | 114500 | 114600 | 114600 | 114300 | 437 |
| 340 | 20240315 | 131400 | 33722984600 | 114600 | 114500 | 114600 | 114400 | 121 |
| 341 | 20240315 | 131300 | 33709122600 | 114400 | 114200 | 114500 | 114200 | 276 |
| 342 | 20240315 | 131200 | 33677540400 | 114400 | 114600 | 114700 | 114200 | 1072 |
| 343 | 20240315 | 131100 | 33554961800 | 114600 | 114700 | 114700 | 114600 | 366 |
| 344 | 20240315 | 131000 | 33513008200 | 114700 | 114700 | 114800 | 114600 | 233 |
| 345 | 20240315 | 130900 | 33486281600 | 114700 | 114800 | 114800 | 114700 | 257 |
| 346 | 20240315 | 130800 | 33456796300 | 114700 | 114700 | 114800 | 114600 | 148 |
| 347 | 20240315 | 130700 | 33439821400 | 114800 | 114800 | 114800 | 114700 | 179 |
| 348 | 20240315 | 130600 | 33419279800 | 114800 | 114600 | 114800 | 114600 | 164 |
| 349 | 20240315 | 130500 | 33400467200 | 114700 | 114600 | 114700 | 114600 | 160 |
| 350 | 20240315 | 130400 | 33382125500 | 114600 | 114700 | 114700 | 114600 | 122 |
| 351 | 20240315 | 130300 | 33368138800 | 114600 | 114600 | 114700 | 114600 | 162 |
| 352 | 20240315 | 130200 | 33349564200 | 114500 | 114600 | 114700 | 114500 | 252 |
| 353 | 20240315 | 130100 | 33320688700 | 114600 | 114600 | 114700 | 114600 | 296 |
| 354 | 20240315 | 130000 | 33286763500 | 114700 | 114700 | 114900 | 114600 | 132 |
| 355 | 20240315 | 125900 | 33271620000 | 114600 | 114800 | 114900 | 114600 | 330 |
| 356 | 20240315 | 125800 | 33233757300 | 114800 | 115000 | 115000 | 114800 | 514 |
| 357 | 20240315 | 125700 | 33174697500 | 115000 | 115100 | 115200 | 114900 | 299 |
| 358 | 20240315 | 125600 | 33140308800 | 115000 | 115000 | 115200 | 114900 | 160 |
| 359 | 20240315 | 125500 | 33121902100 | 114900 | 114900 | 115100 | 114900 | 283 |
| 360 | 20240315 | 125400 | 33089361500 | 115000 | 115100 | 115100 | 114900 | 294 |
| 361 | 20240315 | 125300 | 33055539600 | 115100 | 115100 | 115100 | 114900 | 271 |
| 362 | 20240315 | 125200 | 33024361200 | 115000 | 114900 | 115200 | 114900 | 600 |
| 363 | 20240315 | 125100 | 32955307400 | 115000 | 115000 | 115000 | 114900 | 918 |
| 364 | 20240315 | 125000 | 32849753900 | 115000 | 115000 | 115000 | 114900 | 340 |
| 365 | 20240315 | 124900 | 32810655200 | 115000 | 115000 | 115000 | 114900 | 349 |
| 366 | 20240315 | 124800 | 32770539700 | 114900 | 114700 | 115000 | 114600 | 979 |
| 367 | 20240315 | 124700 | 32658126600 | 114700 | 114700 | 114700 | 114600 | 413 |
| 368 | 20240315 | 124600 | 32610762100 | 114700 | 114600 | 114700 | 114600 | 790 |
| 369 | 20240315 | 124500 | 32520167200 | 114600 | 114400 | 114700 | 114400 | 231 |
| 370 | 20240315 | 124400 | 32493693100 | 114600 | 114600 | 114600 | 114400 | 710 |
| 371 | 20240315 | 124300 | 32412415500 | 114600 | 114600 | 114600 | 114500 | 379 |
| 372 | 20240315 | 124200 | 32369014100 | 114500 | 114600 | 114600 | 114500 | 149 |
| 373 | 20240315 | 124100 | 32351944600 | 114600 | 114500 | 114600 | 114400 | 129 |
| 374 | 20240315 | 124000 | 32337171600 | 114500 | 114500 | 114600 | 114400 | 500 |
| 375 | 20240315 | 123900 | 32279944100 | 114600 | 114500 | 114700 | 114400 | 367 |
| 376 | 20240315 | 123800 | 32237877100 | 114400 | 114400 | 114500 | 114300 | 160 |
| 377 | 20240315 | 123700 | 32219572800 | 114400 | 114300 | 114400 | 114300 | 589 |
| 378 | 20240315 | 123600 | 32152236700 | 114400 | 114700 | 114700 | 114300 | 758 |
| 379 | 20240315 | 123500 | 32065480100 | 114600 | 114600 | 114700 | 114600 | 408 |
| 380 | 20240315 | 123400 | 32018718000 | 114700 | 114700 | 114700 | 114600 | 556 |
| 381 | 20240315 | 123300 | 31954965500 | 114800 | 114800 | 115000 | 114700 | 797 |
| 382 | 20240315 | 123200 | 31863409600 | 115000 | 114900 | 115000 | 114800 | 385 |
| 383 | 20240315 | 123100 | 31819169700 | 114900 | 114900 | 114900 | 114800 | 173 |
| 384 | 20240315 | 123000 | 31799300000 | 114800 | 114900 | 115000 | 114800 | 91 |
| 385 | 20240315 | 122900 | 31788846900 | 114900 | 114900 | 115000 | 114800 | 327 |
| 386 | 20240315 | 122800 | 31751270700 | 114900 | 114900 | 115000 | 114900 | 693 |
| 387 | 20240315 | 122700 | 31671641000 | 114900 | 114900 | 115000 | 114800 | 388 |
| 388 | 20240315 | 122600 | 31627053000 | 114800 | 114900 | 114900 | 114800 | 257 |
| 389 | 20240315 | 122500 | 31597526100 | 114900 | 114900 | 114900 | 114800 | 308 |
| 390 | 20240315 | 122400 | 31562154400 | 114800 | 114900 | 114900 | 114800 | 225 |
| 391 | 20240315 | 122300 | 31536305400 | 114800 | 114700 | 114800 | 114700 | 203 |
| 392 | 20240315 | 122200 | 31513007400 | 114600 | 114500 | 114700 | 114500 | 181 |
| 393 | 20240315 | 122100 | 31492276200 | 114400 | 114400 | 114500 | 114400 | 339 |
| 394 | 20240315 | 122000 | 31453480100 | 114500 | 114500 | 114500 | 114400 | 203 |
| 395 | 20240315 | 121900 | 31430250900 | 114500 | 114500 | 114500 | 114400 | 294 |
| 396 | 20240315 | 121800 | 31396598300 | 114500 | 114500 | 114700 | 114400 | 334 |
| 397 | 20240315 | 121700 | 31358365400 | 114500 | 114400 | 114500 | 114400 | 118 |
| 398 | 20240315 | 121600 | 31344859700 | 114400 | 114300 | 114500 | 114300 | 194 |
| 399 | 20240315 | 121500 | 31322670800 | 114400 | 114400 | 114500 | 114300 | 672 |
| 400 | 20240315 | 121400 | 31245788000 | 114500 | 114900 | 114900 | 114400 | 885 |
| 401 | 20240315 | 121300 | 31144346500 | 114900 | 114800 | 114900 | 114700 | 229 |
| 402 | 20240315 | 121200 | 31118047300 | 114700 | 114700 | 115000 | 114700 | 1927 |
| 403 | 20240315 | 121100 | 30896661200 | 114800 | 114800 | 114800 | 114700 | 161 |
| 404 | 20240315 | 121000 | 30878186900 | 114800 | 114600 | 114800 | 114600 | 200 |
| 405 | 20240315 | 120900 | 30855251300 | 114700 | 114600 | 114700 | 114400 | 82 |
| 406 | 20240315 | 120800 | 30845851500 | 114700 | 114300 | 114700 | 114300 | 449 |
| 407 | 20240315 | 120700 | 30794480200 | 114400 | 114300 | 114400 | 114200 | 542 |
| 408 | 20240315 | 120600 | 30732511100 | 114300 | 114300 | 114400 | 114300 | 362 |
| 409 | 20240315 | 120500 | 30691124000 | 114300 | 114200 | 114400 | 114100 | 121 |
| 410 | 20240315 | 120400 | 30677304700 | 114200 | 114300 | 114300 | 114100 | 342 |
| 411 | 20240315 | 120300 | 30638229500 | 114300 | 114200 | 114300 | 114200 | 220 |
| 412 | 20240315 | 120200 | 30613087100 | 114200 | 114100 | 114200 | 114100 | 313 |
| 413 | 20240315 | 120100 | 30577360000 | 114200 | 114300 | 114300 | 114100 | 480 |
| 414 | 20240315 | 120000 | 30522553700 | 114200 | 114000 | 114300 | 114000 | 188 |
| 415 | 20240315 | 115900 | 30501087500 | 114000 | 114100 | 114400 | 114000 | 590 |
| 416 | 20240315 | 115800 | 30433803800 | 114100 | 114400 | 114500 | 114100 | 2669 |
| 417 | 20240315 | 115700 | 30129062300 | 114500 | 114700 | 114700 | 114400 | 411 |
| 418 | 20240315 | 115600 | 30081968900 | 114700 | 114700 | 114700 | 114600 | 157 |
| 419 | 20240315 | 115500 | 30063966900 | 114700 | 114600 | 114700 | 114500 | 259 |
| 420 | 20240315 | 115400 | 30034288600 | 114500 | 114700 | 114700 | 114500 | 434 |
| 421 | 20240315 | 115300 | 29984549700 | 114700 | 114600 | 114700 | 114500 | 191 |
| 422 | 20240315 | 115200 | 29962657300 | 114600 | 114600 | 114700 | 114600 | 101 |
| 423 | 20240315 | 115100 | 29951080400 | 114700 | 115000 | 115000 | 114600 | 574 |
| 424 | 20240315 | 115000 | 29885253900 | 114900 | 114900 | 115100 | 114900 | 273 |
| 425 | 20240315 | 114900 | 29853871500 | 115100 | 114500 | 115100 | 114500 | 1109 |
| 426 | 20240315 | 114800 | 29726440400 | 114500 | 114200 | 114500 | 114200 | 484 |
| 427 | 20240315 | 114700 | 29671069700 | 114300 | 114000 | 114400 | 114000 | 2491 |
| 428 | 20240315 | 114600 | 29386697700 | 114000 | 114100 | 114200 | 114000 | 849 |
| 429 | 20240315 | 114500 | 29289897600 | 114100 | 114000 | 114200 | 114000 | 102 |
| 430 | 20240315 | 114400 | 29278261900 | 114200 | 113900 | 114300 | 113800 | 818 |
| 431 | 20240315 | 114300 | 29185081800 | 113900 | 114000 | 114300 | 113900 | 480 |
| 432 | 20240315 | 114200 | 29130386400 | 114100 | 114100 | 114200 | 113900 | 1215 |
| 433 | 20240315 | 114100 | 28991801000 | 114300 | 114100 | 114300 | 114000 | 227 |
| 434 | 20240315 | 114000 | 28965896700 | 114200 | 114100 | 114400 | 114100 | 346 |
| 435 | 20240315 | 113900 | 28926349400 | 114300 | 114000 | 114300 | 113900 | 930 |
| 436 | 20240315 | 113800 | 28820248700 | 114100 | 114300 | 114300 | 114000 | 1838 |
| 437 | 20240315 | 113700 | 28610574900 | 114200 | 114500 | 114600 | 114200 | 972 |
| 438 | 20240315 | 113600 | 28499392200 | 114600 | 115100 | 115100 | 114500 | 1034 |
| 439 | 20240315 | 113500 | 28380702300 | 115000 | 115200 | 115300 | 114900 | 813 |
| 440 | 20240315 | 113400 | 28287117300 | 115200 | 115300 | 115300 | 115200 | 237 |
| 441 | 20240315 | 113300 | 28259809000 | 115200 | 115600 | 115600 | 115200 | 1009 |
| 442 | 20240315 | 113200 | 28143369500 | 115600 | 115500 | 115600 | 115500 | 831 |
| 443 | 20240315 | 113100 | 28047314900 | 115600 | 115400 | 115600 | 115400 | 1401 |
| 444 | 20240315 | 113000 | 27885496000 | 115400 | 115300 | 115500 | 115300 | 536 |
| 445 | 20240315 | 112900 | 27823650800 | 115300 | 115300 | 115400 | 115100 | 354 |
| 446 | 20240315 | 112800 | 27782846300 | 115300 | 115200 | 115400 | 115200 | 714 |
| 447 | 20240315 | 112700 | 27700478000 | 115300 | 115200 | 115300 | 115100 | 768 |
| 448 | 20240315 | 112600 | 27611987100 | 115200 | 115200 | 115200 | 115100 | 208 |
| 449 | 20240315 | 112500 | 27588026600 | 115200 | 115300 | 115300 | 115100 | 519 |
| 450 | 20240315 | 112400 | 27528259600 | 115200 | 115200 | 115300 | 115100 | 628 |
| 451 | 20240315 | 112300 | 27455927300 | 115200 | 115100 | 115300 | 115000 | 320 |
| 452 | 20240315 | 112200 | 27419089900 | 114900 | 115000 | 115100 | 114800 | 950 |
| 453 | 20240315 | 112100 | 27309929200 | 115000 | 114800 | 115100 | 114800 | 320 |
| 454 | 20240315 | 112000 | 27273156900 | 114900 | 115200 | 115200 | 114900 | 554 |
| 455 | 20240315 | 111900 | 27209446400 | 115200 | 115500 | 115500 | 115100 | 749 |
| 456 | 20240315 | 111800 | 27123090600 | 115500 | 115400 | 115500 | 115400 | 272 |
| 457 | 20240315 | 111700 | 27091679300 | 115500 | 115500 | 115500 | 115400 | 575 |
| 458 | 20240315 | 111600 | 27025287100 | 115500 | 115500 | 115500 | 115400 | 657 |
| 459 | 20240315 | 111500 | 26949403800 | 115500 | 115500 | 115500 | 115300 | 793 |
| 460 | 20240315 | 111400 | 26857863100 | 115500 | 115300 | 115500 | 115300 | 620 |
| 461 | 20240315 | 111300 | 26786278400 | 115400 | 115400 | 115400 | 115300 | 995 |
| 462 | 20240315 | 111200 | 26671481500 | 115400 | 115300 | 115400 | 115300 | 450 |
| 463 | 20240315 | 111100 | 26619560900 | 115400 | 115100 | 115400 | 115100 | 799 |
| 464 | 20240315 | 111000 | 26527506900 | 115200 | 114800 | 115200 | 114800 | 869 |
| 465 | 20240315 | 110900 | 26427588600 | 114800 | 114700 | 114800 | 114500 | 703 |
| 466 | 20240315 | 110800 | 26346984800 | 114700 | 114900 | 114900 | 114700 | 559 |
| 467 | 20240315 | 110700 | 26282820300 | 114900 | 115000 | 115000 | 114700 | 800 |
| 468 | 20240315 | 110600 | 26190979000 | 115000 | 115200 | 115200 | 114800 | 2871 |
| 469 | 20240315 | 110500 | 25860789600 | 115200 | 115200 | 115200 | 115100 | 597 |
| 470 | 20240315 | 110400 | 25792048300 | 115200 | 115200 | 115300 | 115100 | 754 |
| 471 | 20240315 | 110300 | 25705197400 | 115300 | 115200 | 115400 | 115200 | 426 |
| 472 | 20240315 | 110200 | 25656095800 | 115200 | 115300 | 115400 | 115100 | 497 |
| 473 | 20240315 | 110100 | 25598810200 | 115200 | 115500 | 115500 | 115200 | 597 |
| 474 | 20240315 | 110000 | 25529968400 | 115500 | 115800 | 115800 | 115300 | 3206 |
| 475 | 20240315 | 105900 | 25159561300 | 115600 | 115700 | 115800 | 115600 | 841 |
| 476 | 20240315 | 105800 | 25062252900 | 115700 | 115600 | 115800 | 115600 | 676 |
| 477 | 20240315 | 105700 | 24984004300 | 115600 | 115800 | 115800 | 115500 | 2974 |
| 478 | 20240315 | 105600 | 24639830300 | 115800 | 115600 | 115900 | 115600 | 2738 |
| 479 | 20240315 | 105500 | 24322779500 | 115700 | 115300 | 115700 | 115200 | 5330 |
| 480 | 20240315 | 105400 | 23707324500 | 115300 | 115200 | 115300 | 115100 | 931 |
| 481 | 20240315 | 105300 | 23600031400 | 115200 | 115200 | 115200 | 115100 | 480 |
| 482 | 20240315 | 105200 | 23544745400 | 115200 | 115200 | 115200 | 115000 | 1034 |
| 483 | 20240315 | 105100 | 23425635300 | 115200 | 115100 | 115200 | 115000 | 518 |
| 484 | 20240315 | 105000 | 23366005800 | 115200 | 115200 | 115200 | 115100 | 346 |
| 485 | 20240315 | 104900 | 23326156700 | 115200 | 115200 | 115300 | 115000 | 290 |
| 486 | 20240315 | 104800 | 23292759700 | 115200 | 114900 | 115200 | 114800 | 841 |
| 487 | 20240315 | 104700 | 23196046000 | 114900 | 114900 | 115000 | 114800 | 682 |
| 488 | 20240315 | 104600 | 23117659800 | 115000 | 115200 | 115200 | 114700 | 1298 |
| 489 | 20240315 | 104500 | 22968392900 | 115200 | 115200 | 115300 | 115100 | 1070 |
| 490 | 20240315 | 104400 | 22845101600 | 115100 | 115100 | 115200 | 114900 | 678 |
| 491 | 20240315 | 104300 | 22767079600 | 115000 | 114500 | 115000 | 114400 | 420 |
| 492 | 20240315 | 104200 | 22718909100 | 114500 | 114200 | 114500 | 114200 | 882 |
| 493 | 20240315 | 104100 | 22618084700 | 114300 | 114700 | 114700 | 114200 | 979 |
| 494 | 20240315 | 104000 | 22506030500 | 114700 | 115000 | 115200 | 114700 | 1334 |
| 495 | 20240315 | 103900 | 22352730100 | 115000 | 115000 | 115300 | 114900 | 1054 |
| 496 | 20240315 | 103800 | 22231479500 | 114900 | 115500 | 115500 | 114900 | 3234 |
| 497 | 20240315 | 103700 | 21859225500 | 115500 | 115300 | 115500 | 115000 | 5489 |
| 498 | 20240315 | 103600 | 21225900800 | 115300 | 115300 | 115500 | 115000 | 5975 |
| 499 | 20240315 | 103500 | 20536871100 | 115300 | 114800 | 115300 | 114800 | 6414 |
| 500 | 20240315 | 103400 | 19799195300 | 114800 | 114600 | 114800 | 114600 | 1410 |
| 501 | 20240315 | 103300 | 19637438100 | 114600 | 114500 | 114600 | 114500 | 664 |
| 502 | 20240315 | 103200 | 19561343800 | 114500 | 114400 | 114500 | 114300 | 715 |
| 503 | 20240315 | 103100 | 19479569200 | 114400 | 114500 | 114600 | 114300 | 2174 |
| 504 | 20240315 | 103000 | 19230674100 | 114500 | 114600 | 114700 | 114500 | 1539 |
| 505 | 20240315 | 102900 | 19054259200 | 114600 | 114600 | 114700 | 114500 | 726 |
| 506 | 20240315 | 102800 | 18971066000 | 114500 | 114400 | 114600 | 114400 | 1281 |
| 507 | 20240315 | 102700 | 18824400100 | 114400 | 114100 | 114400 | 114100 | 1389 |
| 508 | 20240315 | 102600 | 18665720600 | 114100 | 114200 | 114200 | 114100 | 261 |
| 509 | 20240315 | 102500 | 18635924100 | 114100 | 114100 | 114200 | 114000 | 1418 |
| 510 | 20240315 | 102400 | 18474128100 | 114100 | 114100 | 114100 | 114000 | 551 |
| 511 | 20240315 | 102300 | 18411269800 | 114000 | 114000 | 114100 | 113900 | 331 |
| 512 | 20240315 | 102200 | 18373525400 | 114100 | 114000 | 114100 | 114000 | 1298 |
| 513 | 20240315 | 102100 | 18225518000 | 114000 | 113900 | 114000 | 113800 | 321 |
| 514 | 20240315 | 102000 | 18188956000 | 113900 | 113800 | 113900 | 113700 | 806 |
| 515 | 20240315 | 101900 | 18097261300 | 113700 | 113800 | 113800 | 113700 | 456 |
| 516 | 20240315 | 101800 | 18045395300 | 113800 | 113900 | 113900 | 113700 | 320 |
| 517 | 20240315 | 101700 | 18008978300 | 113900 | 113800 | 113900 | 113600 | 377 |
| 518 | 20240315 | 101600 | 17966079800 | 113800 | 113600 | 113800 | 113600 | 404 |
| 519 | 20240315 | 101500 | 17920157400 | 113700 | 113700 | 113700 | 113600 | 332 |
| 520 | 20240315 | 101400 | 17882433800 | 113600 | 113900 | 113900 | 113600 | 1161 |
| 521 | 20240315 | 101300 | 17750364000 | 114000 | 113900 | 114000 | 113800 | 1109 |
| 522 | 20240315 | 101200 | 17623966500 | 113800 | 113800 | 113900 | 113800 | 875 |
| 523 | 20240315 | 101100 | 17524319700 | 113800 | 113700 | 113800 | 113600 | 593 |
| 524 | 20240315 | 101000 | 17456864200 | 113800 | 113800 | 113800 | 113700 | 400 |
| 525 | 20240315 | 100900 | 17411377700 | 113700 | 113700 | 113900 | 113700 | 606 |
| 526 | 20240315 | 100800 | 17342408700 | 113800 | 114000 | 114000 | 113700 | 1508 |
| 527 | 20240315 | 100700 | 17170576100 | 114000 | 113900 | 114000 | 113800 | 1922 |
| 528 | 20240315 | 100600 | 16951715200 | 113900 | 113700 | 113900 | 113700 | 2288 |
| 529 | 20240315 | 100500 | 16691466300 | 113700 | 113500 | 113700 | 113400 | 1306 |
| 530 | 20240315 | 100400 | 16543214200 | 113400 | 113400 | 113500 | 113200 | 991 |
| 531 | 20240315 | 100300 | 16430871500 | 113400 | 113200 | 113400 | 113200 | 646 |
| 532 | 20240315 | 100200 | 16357698200 | 113100 | 113200 | 113200 | 113100 | 149 |
| 533 | 20240315 | 100100 | 16340839100 | 113200 | 113100 | 113200 | 112800 | 574 |
| 534 | 20240315 | 100000 | 16275939400 | 113000 | 113100 | 113100 | 112800 | 394 |
| 535 | 20240315 | 095900 | 16231428000 | 113000 | 113200 | 113200 | 112800 | 382 |
| 536 | 20240315 | 095800 | 16188271000 | 113200 | 112800 | 113200 | 112700 | 2515 |
| 537 | 20240315 | 095700 | 15903963700 | 112800 | 112700 | 112900 | 112700 | 370 |
| 538 | 20240315 | 095600 | 15862230300 | 112800 | 112800 | 112900 | 112700 | 459 |
| 539 | 20240315 | 095500 | 15810486900 | 112800 | 112900 | 112900 | 112700 | 362 |
| 540 | 20240315 | 095400 | 15769642800 | 112900 | 112700 | 112900 | 112700 | 361 |
| 541 | 20240315 | 095300 | 15728928700 | 112800 | 112700 | 112900 | 112700 | 492 |
| 542 | 20240315 | 095200 | 15673426800 | 112700 | 113000 | 113000 | 112700 | 343 |
| 543 | 20240315 | 095100 | 15634733300 | 113000 | 112800 | 113000 | 112700 | 469 |
| 544 | 20240315 | 095000 | 15581778000 | 112900 | 112800 | 112900 | 112500 | 254 |
| 545 | 20240315 | 094900 | 15553146900 | 112800 | 112700 | 112900 | 112500 | 376 |
| 546 | 20240315 | 094800 | 15510772100 | 112500 | 112500 | 112800 | 112500 | 316 |
| 547 | 20240315 | 094700 | 15475178900 | 112500 | 112500 | 112800 | 112400 | 640 |
| 548 | 20240315 | 094600 | 15403082700 | 112500 | 112700 | 112800 | 112500 | 975 |
| 549 | 20240315 | 094500 | 15293268500 | 112700 | 112700 | 112900 | 112600 | 628 |
| 550 | 20240315 | 094400 | 15222470400 | 112700 | 112500 | 112800 | 112400 | 439 |
| 551 | 20240315 | 094300 | 15173059400 | 112500 | 112400 | 112700 | 112300 | 675 |
| 552 | 20240315 | 094200 | 15097110400 | 112600 | 112100 | 112600 | 112000 | 627 |
| 553 | 20240315 | 094100 | 15026664200 | 112300 | 112300 | 112500 | 112000 | 3090 |
| 554 | 20240315 | 094000 | 14680232600 | 112300 | 112400 | 112400 | 112100 | 3009 |
| 555 | 20240315 | 093900 | 14342461000 | 112400 | 112700 | 112700 | 112400 | 306 |
| 556 | 20240315 | 093800 | 14308028500 | 112600 | 112400 | 112600 | 112400 | 750 |
| 557 | 20240315 | 093700 | 14223636300 | 112400 | 112300 | 112400 | 112200 | 642 |
| 558 | 20240315 | 093600 | 14151566500 | 112300 | 112200 | 112400 | 112100 | 2303 |
| 559 | 20240315 | 093500 | 13893151000 | 112200 | 112400 | 112500 | 112200 | 2766 |
| 560 | 20240315 | 093400 | 13582353500 | 112500 | 112700 | 112800 | 112400 | 3095 |
| 561 | 20240315 | 093300 | 13234045600 | 112800 | 113300 | 113400 | 112700 | 1905 |
| 562 | 20240315 | 093200 | 13018614200 | 113300 | 113300 | 113700 | 113200 | 3210 |
| 563 | 20240315 | 093100 | 12654388200 | 113300 | 113400 | 113400 | 113200 | 565 |
| 564 | 20240315 | 093000 | 12590384500 | 113300 | 113500 | 113600 | 113300 | 1095 |
| 565 | 20240315 | 092900 | 12466163200 | 113500 | 113400 | 113600 | 113200 | 914 |
| 566 | 20240315 | 092800 | 12362421100 | 113400 | 113100 | 113400 | 113000 | 493 |
| 567 | 20240315 | 092700 | 12306617100 | 113000 | 113600 | 113600 | 113000 | 1532 |
| 568 | 20240315 | 092600 | 12132929700 | 112900 | 112800 | 113700 | 112600 | 2054 |
| 569 | 20240315 | 092500 | 11900610100 | 112900 | 113200 | 113200 | 112500 | 3310 |
| 570 | 20240315 | 092400 | 11527212600 | 113200 | 113700 | 113700 | 113100 | 2802 |
| 571 | 20240315 | 092300 | 11209480200 | 113700 | 113900 | 114100 | 113500 | 2526 |
| 572 | 20240315 | 092200 | 10921843400 | 114000 | 113700 | 114100 | 113500 | 4947 |
| 573 | 20240315 | 092100 | 10358719200 | 113600 | 113400 | 113800 | 113200 | 3412 |
| 574 | 20240315 | 092000 | 9971498200 | 113300 | 113000 | 113400 | 112900 | 1956 |
| 575 | 20240315 | 091900 | 9750174700 | 113000 | 112800 | 113000 | 112700 | 1178 |
| 576 | 20240315 | 091800 | 9617165200 | 112800 | 112700 | 112900 | 112600 | 1373 |
| 577 | 20240315 | 091700 | 9462265900 | 112800 | 112500 | 113000 | 112500 | 3624 |
| 578 | 20240315 | 091600 | 9053972900 | 112600 | 112800 | 112800 | 112500 | 1838 |
| 579 | 20240315 | 091500 | 8847011300 | 112800 | 112700 | 113000 | 112500 | 2195 |
| 580 | 20240315 | 091400 | 8599639100 | 112700 | 113300 | 113300 | 112700 | 2640 |
| 581 | 20240315 | 091300 | 8301191400 | 113200 | 112900 | 113300 | 112900 | 1632 |
| 582 | 20240315 | 091200 | 8116506900 | 112900 | 112900 | 113400 | 112700 | 3314 |
| 583 | 20240315 | 091100 | 7742030200 | 112800 | 112700 | 112900 | 112400 | 1744 |
| 584 | 20240315 | 091000 | 7545516700 | 112700 | 112100 | 112800 | 112000 | 3465 |
| 585 | 20240315 | 090900 | 7156137400 | 112100 | 111600 | 112400 | 111600 | 2854 |
| 586 | 20240315 | 090800 | 6836146900 | 111700 | 111000 | 111700 | 110700 | 6099 |
| 587 | 20240315 | 090700 | 6158521000 | 111000 | 111500 | 111500 | 111000 | 4684 |
| 588 | 20240315 | 090600 | 5637541800 | 111700 | 111600 | 111700 | 111100 | 6894 |
| 589 | 20240315 | 090500 | 4870009200 | 111600 | 111900 | 112100 | 111500 | 5913 |
| 590 | 20240315 | 090400 | 4209480900 | 112000 | 112100 | 112500 | 111800 | 6080 |
| 591 | 20240315 | 090300 | 3528481000 | 112000 | 112600 | 113400 | 111900 | 7651 |
| 592 | 20240315 | 090200 | 2669569300 | 112500 | 113300 | 113700 | 112300 | 7764 |
| 593 | 20240315 | 090100 | 1793631100 | 113300 | 112800 | 113800 | 112600 | 4863 |
| 594 | 20240315 | 090000 | 1242893200 | 113100 | 112600 | 113400 | 112200 | 10728 |