36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 193200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 3 | 20240315 | 193100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 4 | 20240315 | 193000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 5 | 20240315 | 192900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 6 | 20240315 | 192800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 7 | 20240315 | 192700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 8 | 20240315 | 192600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 9 | 20240315 | 192500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 10 | 20240315 | 192400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 11 | 20240315 | 192300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 12 | 20240315 | 192200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 13 | 20240315 | 192100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 14 | 20240315 | 192000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 15 | 20240315 | 191900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 16 | 20240315 | 191800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 17 | 20240315 | 191700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 18 | 20240315 | 191600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 19 | 20240315 | 191500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 20 | 20240315 | 191400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 21 | 20240315 | 191300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 22 | 20240315 | 191200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 23 | 20240315 | 191100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 24 | 20240315 | 191000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 25 | 20240315 | 190900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 26 | 20240315 | 190800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 27 | 20240315 | 190700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 28 | 20240315 | 190600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 29 | 20240315 | 190500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 30 | 20240315 | 190400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 31 | 20240315 | 190300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 32 | 20240315 | 190200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 33 | 20240315 | 190100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 34 | 20240315 | 190000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 35 | 20240315 | 185900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 36 | 20240315 | 185800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 37 | 20240315 | 185700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 38 | 20240315 | 185600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 39 | 20240315 | 185500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 40 | 20240315 | 185400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 41 | 20240315 | 185300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 42 | 20240315 | 185200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 43 | 20240315 | 185100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 44 | 20240315 | 185000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 45 | 20240315 | 184900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 46 | 20240315 | 184800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 47 | 20240315 | 184700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 48 | 20240315 | 184600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 49 | 20240315 | 184500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 50 | 20240315 | 184400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 51 | 20240315 | 184300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 52 | 20240315 | 184200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 53 | 20240315 | 184100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 54 | 20240315 | 184000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 55 | 20240315 | 183900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 56 | 20240315 | 183800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 57 | 20240315 | 183700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 58 | 20240315 | 183600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 59 | 20240315 | 183500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 60 | 20240315 | 183400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 61 | 20240315 | 183300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 62 | 20240315 | 183200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 63 | 20240315 | 183100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 64 | 20240315 | 183000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 65 | 20240315 | 182900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 66 | 20240315 | 182800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 67 | 20240315 | 182700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 68 | 20240315 | 182600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 69 | 20240315 | 182500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 70 | 20240315 | 182400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 71 | 20240315 | 182300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 72 | 20240315 | 182200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 73 | 20240315 | 182100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 74 | 20240315 | 182000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 75 | 20240315 | 181900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 76 | 20240315 | 181800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 77 | 20240315 | 181700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 78 | 20240315 | 181600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 79 | 20240315 | 181500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 80 | 20240315 | 181400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 81 | 20240315 | 181300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 82 | 20240315 | 181200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 83 | 20240315 | 181100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 84 | 20240315 | 181000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 85 | 20240315 | 180900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 86 | 20240315 | 180800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 87 | 20240315 | 180700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 88 | 20240315 | 180600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 89 | 20240315 | 180500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 90 | 20240315 | 180400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 91 | 20240315 | 180300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 92 | 20240315 | 180200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 93 | 20240315 | 180100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 94 | 20240315 | 180000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 95 | 20240315 | 175900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 96 | 20240315 | 175800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 97 | 20240315 | 175700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 98 | 20240315 | 175600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 99 | 20240315 | 175500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 100 | 20240315 | 175400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 101 | 20240315 | 175300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 102 | 20240315 | 175200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 103 | 20240315 | 175100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 104 | 20240315 | 175000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 105 | 20240315 | 174900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 106 | 20240315 | 174800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 107 | 20240315 | 174700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 108 | 20240315 | 174600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 109 | 20240315 | 174500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 110 | 20240315 | 174400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 111 | 20240315 | 174300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 112 | 20240315 | 174200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 113 | 20240315 | 174100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 114 | 20240315 | 174000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 115 | 20240315 | 173900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 116 | 20240315 | 173800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 117 | 20240315 | 173700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 118 | 20240315 | 173600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 119 | 20240315 | 173500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 120 | 20240315 | 173400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 121 | 20240315 | 173300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 122 | 20240315 | 173200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 123 | 20240315 | 173100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 124 | 20240315 | 173000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 125 | 20240315 | 172900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 126 | 20240315 | 172800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 127 | 20240315 | 172700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 128 | 20240315 | 172600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 129 | 20240315 | 172500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 130 | 20240315 | 172400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 131 | 20240315 | 172300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 132 | 20240315 | 172200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 133 | 20240315 | 172100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 134 | 20240315 | 172000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 135 | 20240315 | 171900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 136 | 20240315 | 171800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 137 | 20240315 | 171700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 138 | 20240315 | 171600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 139 | 20240315 | 171500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 140 | 20240315 | 171400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 141 | 20240315 | 171300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 142 | 20240315 | 171200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 143 | 20240315 | 171100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 144 | 20240315 | 171000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 145 | 20240315 | 170900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 146 | 20240315 | 170800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 147 | 20240315 | 170700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 148 | 20240315 | 170600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 149 | 20240315 | 170500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 150 | 20240315 | 170400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 151 | 20240315 | 170300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 152 | 20240315 | 170200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 153 | 20240315 | 170100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 154 | 20240315 | 170000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 155 | 20240315 | 165900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 156 | 20240315 | 165800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 157 | 20240315 | 165700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 158 | 20240315 | 165600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 159 | 20240315 | 165500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 160 | 20240315 | 165400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 161 | 20240315 | 165300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 162 | 20240315 | 165200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 163 | 20240315 | 165100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 164 | 20240315 | 165000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 165 | 20240315 | 164900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 166 | 20240315 | 164800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 167 | 20240315 | 164700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 168 | 20240315 | 164600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 169 | 20240315 | 164500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 170 | 20240315 | 164400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 171 | 20240315 | 164300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 172 | 20240315 | 164200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 173 | 20240315 | 164100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 174 | 20240315 | 164000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 175 | 20240315 | 163900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 176 | 20240315 | 163800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 177 | 20240315 | 163700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 178 | 20240315 | 163600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 179 | 20240315 | 163500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 180 | 20240315 | 163400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 181 | 20240315 | 163300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 182 | 20240315 | 163200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 183 | 20240315 | 163100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 184 | 20240315 | 163000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 185 | 20240315 | 162900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 186 | 20240315 | 162800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 187 | 20240315 | 162700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 188 | 20240315 | 162600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 189 | 20240315 | 162500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 190 | 20240315 | 162400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 191 | 20240315 | 162300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 192 | 20240315 | 162200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 193 | 20240315 | 162100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 194 | 20240315 | 162000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 195 | 20240315 | 161900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 196 | 20240315 | 161800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 197 | 20240315 | 161700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 198 | 20240315 | 161600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 199 | 20240315 | 161500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 200 | 20240315 | 161400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 201 | 20240315 | 161300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 202 | 20240315 | 161200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 203 | 20240315 | 161100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 204 | 20240315 | 161000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 205 | 20240315 | 160900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 206 | 20240315 | 160800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 207 | 20240315 | 160700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 208 | 20240315 | 160600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 209 | 20240315 | 160500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 210 | 20240315 | 160400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 211 | 20240315 | 160300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 212 | 20240315 | 160200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 213 | 20240315 | 160100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 214 | 20240315 | 160000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 215 | 20240315 | 155900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 216 | 20240315 | 155800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 217 | 20240315 | 155700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 218 | 20240315 | 155600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 219 | 20240315 | 155500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 220 | 20240315 | 155400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 221 | 20240315 | 155300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 222 | 20240315 | 155200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 223 | 20240315 | 155100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 224 | 20240315 | 155000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 225 | 20240315 | 154900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 226 | 20240315 | 154800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 227 | 20240315 | 154700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 228 | 20240315 | 154600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 229 | 20240315 | 154500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 230 | 20240315 | 154400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 231 | 20240315 | 154300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 232 | 20240315 | 154200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 233 | 20240315 | 154100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 234 | 20240315 | 154000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 235 | 20240315 | 153900 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 236 | 20240315 | 153800 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 237 | 20240315 | 153700 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 238 | 20240315 | 153600 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 239 | 20240315 | 153500 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 240 | 20240315 | 153400 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 241 | 20240315 | 153300 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 242 | 20240315 | 153200 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 243 | 20240315 | 153100 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 0 |
| 244 | 20240315 | 153000 | 16133860500 | 124000 | 124000 | 124000 | 124000 | 19337 |
| 245 | 20240315 | 152900 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 246 | 20240315 | 152800 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 247 | 20240315 | 152700 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 248 | 20240315 | 152600 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 249 | 20240315 | 152500 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 250 | 20240315 | 152400 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 251 | 20240315 | 152300 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 252 | 20240315 | 152200 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 253 | 20240315 | 152100 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 254 | 20240315 | 152000 | 13736072500 | 122800 | 122800 | 122800 | 122800 | 0 |
| 255 | 20240315 | 151900 | 13736072500 | 122800 | 122700 | 123300 | 122700 | 607 |
| 256 | 20240315 | 151800 | 13661396300 | 122800 | 122800 | 122900 | 122800 | 130 |
| 257 | 20240315 | 151700 | 13645431200 | 122800 | 122700 | 122800 | 122600 | 312 |
| 258 | 20240315 | 151600 | 13607148400 | 122700 | 122700 | 122800 | 122600 | 265 |
| 259 | 20240315 | 151500 | 13574642300 | 122700 | 122600 | 122700 | 122600 | 168 |
| 260 | 20240315 | 151400 | 13554029000 | 122600 | 122700 | 122700 | 122600 | 88 |
| 261 | 20240315 | 151300 | 13543235900 | 122700 | 122700 | 122800 | 122600 | 339 |
| 262 | 20240315 | 151200 | 13501641700 | 122700 | 122700 | 122700 | 122700 | 191 |
| 263 | 20240315 | 151100 | 13478206000 | 122700 | 122800 | 122900 | 122700 | 55 |
| 264 | 20240315 | 151000 | 13471455700 | 122700 | 122700 | 122800 | 122700 | 276 |
| 265 | 20240315 | 150900 | 13437582800 | 122700 | 122700 | 122800 | 122700 | 220 |
| 266 | 20240315 | 150800 | 13410584900 | 122700 | 122800 | 122900 | 122700 | 275 |
| 267 | 20240315 | 150700 | 13376818600 | 122700 | 122900 | 123000 | 122700 | 349 |
| 268 | 20240315 | 150600 | 13333965000 | 122900 | 122700 | 122900 | 122700 | 233 |
| 269 | 20240315 | 150500 | 13305355800 | 122700 | 123000 | 123000 | 122700 | 229 |
| 270 | 20240315 | 150400 | 13277225900 | 122900 | 122800 | 123000 | 122800 | 295 |
| 271 | 20240315 | 150300 | 13240973800 | 122800 | 122800 | 122900 | 122800 | 397 |
| 272 | 20240315 | 150200 | 13192209900 | 122800 | 122900 | 122900 | 122800 | 160 |
| 273 | 20240315 | 150100 | 13172554000 | 122800 | 122800 | 123000 | 122800 | 426 |
| 274 | 20240315 | 150000 | 13120230100 | 122800 | 122700 | 123000 | 122700 | 226 |
| 275 | 20240315 | 145900 | 13092464200 | 122700 | 122700 | 122900 | 122700 | 242 |
| 276 | 20240315 | 145800 | 13062754200 | 122700 | 122700 | 123000 | 122700 | 323 |
| 277 | 20240315 | 145700 | 13023084300 | 122700 | 122900 | 123000 | 122700 | 206 |
| 278 | 20240315 | 145600 | 12997774400 | 122900 | 122800 | 123000 | 122700 | 326 |
| 279 | 20240315 | 145500 | 12957742600 | 122700 | 122600 | 122800 | 122600 | 208 |
| 280 | 20240315 | 145400 | 12932220300 | 122600 | 122700 | 122800 | 122600 | 393 |
| 281 | 20240315 | 145300 | 12884027400 | 122800 | 122700 | 122900 | 122500 | 142 |
| 282 | 20240315 | 145200 | 12866592700 | 122500 | 122500 | 122900 | 122400 | 446 |
| 283 | 20240315 | 145100 | 12811891400 | 122500 | 122500 | 122700 | 122500 | 180 |
| 284 | 20240315 | 145000 | 12789834500 | 122500 | 122400 | 122600 | 122400 | 256 |
| 285 | 20240315 | 144900 | 12758473600 | 122500 | 122500 | 122700 | 122400 | 220 |
| 286 | 20240315 | 144800 | 12731515900 | 122500 | 122400 | 122700 | 122300 | 210 |
| 287 | 20240315 | 144700 | 12705799900 | 122400 | 122500 | 122600 | 122400 | 144 |
| 288 | 20240315 | 144600 | 12688168500 | 122500 | 122300 | 122500 | 122200 | 438 |
| 289 | 20240315 | 144500 | 12634562900 | 122300 | 122200 | 122400 | 122200 | 286 |
| 290 | 20240315 | 144400 | 12599595600 | 122400 | 122400 | 122400 | 122200 | 228 |
| 291 | 20240315 | 144300 | 12571702000 | 122500 | 122500 | 122500 | 122400 | 165 |
| 292 | 20240315 | 144200 | 12551490000 | 122400 | 122400 | 122400 | 122200 | 423 |
| 293 | 20240315 | 144100 | 12499765800 | 122400 | 122300 | 122400 | 122300 | 80 |
| 294 | 20240315 | 144000 | 12489979100 | 122400 | 122100 | 122500 | 122100 | 114 |
| 295 | 20240315 | 143900 | 12476026400 | 122100 | 122800 | 122900 | 122100 | 313 |
| 296 | 20240315 | 143800 | 12437596800 | 122800 | 122600 | 123000 | 122600 | 750 |
| 297 | 20240315 | 143700 | 12345482200 | 122600 | 122200 | 122600 | 122100 | 521 |
| 298 | 20240315 | 143600 | 12281720600 | 122100 | 122000 | 122200 | 122000 | 166 |
| 299 | 20240315 | 143500 | 12261449500 | 122100 | 122000 | 122200 | 122000 | 229 |
| 300 | 20240315 | 143400 | 12233503600 | 122100 | 122100 | 122200 | 121900 | 398 |
| 301 | 20240315 | 143300 | 12184920700 | 121900 | 122000 | 122000 | 121800 | 275 |
| 302 | 20240315 | 143200 | 12151405000 | 122000 | 121800 | 122000 | 121800 | 401 |
| 303 | 20240315 | 143100 | 12102510600 | 121900 | 121800 | 122000 | 121700 | 747 |
| 304 | 20240315 | 143000 | 12011507400 | 121800 | 121800 | 121900 | 121800 | 401 |
| 305 | 20240315 | 142900 | 11962665300 | 121800 | 121900 | 121900 | 121800 | 230 |
| 306 | 20240315 | 142800 | 11934650300 | 121800 | 121800 | 121900 | 121800 | 313 |
| 307 | 20240315 | 142700 | 11896522500 | 121800 | 121900 | 121900 | 121800 | 207 |
| 308 | 20240315 | 142600 | 11871299300 | 121900 | 121900 | 121900 | 121800 | 257 |
| 309 | 20240315 | 142500 | 11839990600 | 121800 | 121900 | 122000 | 121800 | 384 |
| 310 | 20240315 | 142400 | 11793182400 | 121900 | 121900 | 121900 | 121800 | 170 |
| 311 | 20240315 | 142300 | 11772469200 | 121900 | 121900 | 122000 | 121800 | 266 |
| 312 | 20240315 | 142200 | 11740056100 | 122000 | 122000 | 122000 | 121800 | 258 |
| 313 | 20240315 | 142100 | 11708595200 | 121900 | 121900 | 122000 | 121900 | 224 |
| 314 | 20240315 | 142000 | 11681284400 | 121900 | 121800 | 122000 | 121800 | 150 |
| 315 | 20240315 | 141900 | 11663002100 | 121900 | 121800 | 122000 | 121800 | 331 |
| 316 | 20240315 | 141800 | 11622643900 | 122000 | 122000 | 122000 | 121800 | 238 |
| 317 | 20240315 | 141700 | 11593627100 | 121900 | 122000 | 122000 | 121900 | 388 |
| 318 | 20240315 | 141600 | 11546312900 | 122000 | 122200 | 122200 | 122000 | 191 |
| 319 | 20240315 | 141500 | 11522996700 | 122200 | 122300 | 122300 | 122200 | 285 |
| 320 | 20240315 | 141400 | 11488155900 | 122300 | 122000 | 122400 | 122000 | 433 |
| 321 | 20240315 | 141300 | 11435221200 | 122000 | 122100 | 122100 | 122000 | 171 |
| 322 | 20240315 | 141200 | 11414355300 | 122100 | 122100 | 122200 | 122000 | 229 |
| 323 | 20240315 | 141100 | 11386401700 | 122100 | 122200 | 122200 | 122000 | 250 |
| 324 | 20240315 | 141000 | 11355874000 | 122200 | 122100 | 122200 | 122100 | 178 |
| 325 | 20240315 | 140900 | 11334127900 | 122300 | 122100 | 122300 | 122000 | 164 |
| 326 | 20240315 | 140800 | 11314094400 | 122000 | 122000 | 122300 | 121900 | 426 |
| 327 | 20240315 | 140700 | 11262053300 | 122000 | 122100 | 122100 | 122000 | 224 |
| 328 | 20240315 | 140600 | 11234715900 | 122100 | 122000 | 122200 | 122000 | 176 |
| 329 | 20240315 | 140500 | 11213230600 | 122000 | 122000 | 122100 | 122000 | 126 |
| 330 | 20240315 | 140400 | 11197849900 | 122000 | 122300 | 122300 | 122000 | 537 |
| 331 | 20240315 | 140300 | 11132241600 | 122300 | 122300 | 122400 | 122300 | 116 |
| 332 | 20240315 | 140200 | 11118054200 | 122300 | 122100 | 122400 | 122100 | 311 |
| 333 | 20240315 | 140100 | 11080033200 | 122100 | 122000 | 122100 | 121900 | 184 |
| 334 | 20240315 | 140000 | 11057588300 | 122000 | 122100 | 122200 | 121900 | 511 |
| 335 | 20240315 | 135900 | 10995251700 | 122200 | 122300 | 122300 | 122100 | 151 |
| 336 | 20240315 | 135800 | 10976795000 | 122300 | 122100 | 122300 | 122100 | 189 |
| 337 | 20240315 | 135700 | 10953695900 | 122100 | 122100 | 122200 | 121900 | 542 |
| 338 | 20240315 | 135600 | 10887572700 | 122200 | 121900 | 122200 | 121900 | 379 |
| 339 | 20240315 | 135500 | 10841326700 | 121900 | 121900 | 122000 | 121800 | 182 |
| 340 | 20240315 | 135400 | 10819134700 | 121900 | 122100 | 122100 | 121900 | 382 |
| 341 | 20240315 | 135300 | 10772537500 | 122100 | 121900 | 122200 | 121900 | 612 |
| 342 | 20240315 | 135200 | 10697866800 | 121900 | 121900 | 122000 | 121900 | 155 |
| 343 | 20240315 | 135100 | 10678971800 | 122000 | 121900 | 122000 | 121900 | 409 |
| 344 | 20240315 | 135000 | 10629106400 | 121900 | 122000 | 122100 | 121900 | 274 |
| 345 | 20240315 | 134900 | 10595684900 | 122000 | 121900 | 122000 | 121900 | 422 |
| 346 | 20240315 | 134800 | 10544219500 | 121900 | 121900 | 122000 | 121900 | 378 |
| 347 | 20240315 | 134700 | 10498139900 | 121900 | 122000 | 122000 | 121900 | 995 |
| 348 | 20240315 | 134600 | 10376767900 | 122100 | 122000 | 122100 | 122000 | 242 |
| 349 | 20240315 | 134500 | 10347232000 | 122000 | 122100 | 122100 | 122000 | 300 |
| 350 | 20240315 | 134400 | 10310631000 | 122000 | 122100 | 122100 | 122000 | 154 |
| 351 | 20240315 | 134300 | 10291842300 | 122000 | 122000 | 122100 | 122000 | 144 |
| 352 | 20240315 | 134200 | 10274273900 | 122000 | 122100 | 122100 | 122000 | 705 |
| 353 | 20240315 | 134100 | 10188220000 | 122100 | 122100 | 122200 | 122100 | 299 |
| 354 | 20240315 | 134000 | 10151711800 | 122100 | 122100 | 122200 | 122100 | 133 |
| 355 | 20240315 | 133900 | 10135459800 | 122100 | 122200 | 122200 | 122100 | 766 |
| 356 | 20240315 | 133800 | 10041923700 | 122200 | 122200 | 122200 | 122200 | 154 |
| 357 | 20240315 | 133700 | 10023104900 | 122200 | 122200 | 122200 | 122200 | 602 |
| 358 | 20240315 | 133600 | 9949540500 | 122200 | 122200 | 122300 | 122200 | 353 |
| 359 | 20240315 | 133500 | 9906400700 | 122300 | 122300 | 122300 | 122200 | 311 |
| 360 | 20240315 | 133400 | 9868369000 | 122300 | 122300 | 122300 | 122300 | 22 |
| 361 | 20240315 | 133300 | 9865678400 | 122300 | 122200 | 122300 | 122200 | 211 |
| 362 | 20240315 | 133200 | 9839874000 | 122200 | 122300 | 122300 | 122200 | 259 |
| 363 | 20240315 | 133100 | 9808219000 | 122300 | 122300 | 122300 | 122300 | 73 |
| 364 | 20240315 | 133000 | 9799291100 | 122300 | 122400 | 122400 | 122200 | 232 |
| 365 | 20240315 | 132900 | 9770919700 | 122400 | 122400 | 122400 | 122300 | 266 |
| 366 | 20240315 | 132800 | 9738379400 | 122300 | 122400 | 122400 | 122300 | 57 |
| 367 | 20240315 | 132700 | 9731408000 | 122400 | 122500 | 122500 | 122300 | 113 |
| 368 | 20240315 | 132600 | 9717577600 | 122500 | 122500 | 122600 | 122400 | 381 |
| 369 | 20240315 | 132500 | 9670929800 | 122500 | 122400 | 122600 | 122400 | 119 |
| 370 | 20240315 | 132400 | 9656354900 | 122400 | 122400 | 122500 | 122400 | 129 |
| 371 | 20240315 | 132300 | 9640559100 | 122500 | 122400 | 122600 | 122400 | 258 |
| 372 | 20240315 | 132200 | 9608955800 | 122500 | 122500 | 122500 | 122400 | 224 |
| 373 | 20240315 | 132100 | 9581523900 | 122500 | 122500 | 122600 | 122500 | 117 |
| 374 | 20240315 | 132000 | 9567189200 | 122500 | 122400 | 122600 | 122400 | 79 |
| 375 | 20240315 | 131900 | 9557511300 | 122400 | 122500 | 122500 | 122400 | 374 |
| 376 | 20240315 | 131800 | 9511722400 | 122500 | 122500 | 122600 | 122400 | 195 |
| 377 | 20240315 | 131700 | 9487837000 | 122400 | 122500 | 122600 | 122400 | 120 |
| 378 | 20240315 | 131600 | 9473143000 | 122400 | 122500 | 122500 | 122400 | 246 |
| 379 | 20240315 | 131500 | 9443016000 | 122500 | 122400 | 122600 | 122400 | 143 |
| 380 | 20240315 | 131400 | 9425503400 | 122400 | 122400 | 122500 | 122400 | 187 |
| 381 | 20240315 | 131300 | 9402613000 | 122500 | 122400 | 122600 | 122300 | 320 |
| 382 | 20240315 | 131200 | 9363421300 | 122400 | 121900 | 122400 | 121800 | 372 |
| 383 | 20240315 | 131100 | 9318050400 | 121900 | 121800 | 121900 | 121800 | 155 |
| 384 | 20240315 | 131000 | 9299170200 | 121900 | 122000 | 122000 | 121900 | 188 |
| 385 | 20240315 | 130900 | 9276251800 | 121900 | 121900 | 121900 | 121800 | 189 |
| 386 | 20240315 | 130800 | 9253223900 | 121900 | 121900 | 122000 | 121800 | 134 |
| 387 | 20240315 | 130700 | 9236884800 | 121800 | 122000 | 122000 | 121800 | 219 |
| 388 | 20240315 | 130600 | 9210185100 | 122000 | 122100 | 122100 | 122000 | 118 |
| 389 | 20240315 | 130500 | 9195788800 | 122100 | 122100 | 122200 | 122000 | 192 |
| 390 | 20240315 | 130400 | 9172356900 | 122000 | 121800 | 122100 | 121800 | 266 |
| 391 | 20240315 | 130300 | 9139925900 | 121800 | 121900 | 122000 | 121800 | 149 |
| 392 | 20240315 | 130200 | 9121763300 | 122000 | 121900 | 122000 | 121900 | 166 |
| 393 | 20240315 | 130100 | 9101523200 | 121900 | 122000 | 122000 | 121900 | 79 |
| 394 | 20240315 | 130000 | 9091890900 | 121900 | 121900 | 122000 | 121900 | 201 |
| 395 | 20240315 | 125900 | 9067387300 | 121900 | 121900 | 121900 | 121800 | 179 |
| 396 | 20240315 | 125800 | 9045582700 | 121800 | 121900 | 121900 | 121800 | 405 |
| 397 | 20240315 | 125700 | 8996247600 | 121900 | 121800 | 121900 | 121800 | 107 |
| 398 | 20240315 | 125600 | 8983214400 | 121800 | 121800 | 121900 | 121800 | 205 |
| 399 | 20240315 | 125500 | 8958243200 | 122000 | 121900 | 122000 | 121900 | 209 |
| 400 | 20240315 | 125400 | 8932757600 | 121900 | 122000 | 122000 | 121900 | 168 |
| 401 | 20240315 | 125300 | 8912268700 | 122100 | 122000 | 122100 | 121900 | 131 |
| 402 | 20240315 | 125200 | 8896292400 | 121900 | 121900 | 122000 | 121800 | 234 |
| 403 | 20240315 | 125100 | 8867768200 | 122000 | 122000 | 122000 | 121900 | 191 |
| 404 | 20240315 | 125000 | 8844467100 | 122000 | 121900 | 122100 | 121900 | 146 |
| 405 | 20240315 | 124900 | 8826654200 | 121800 | 121900 | 121900 | 121800 | 110 |
| 406 | 20240315 | 124800 | 8813249300 | 121800 | 122000 | 122000 | 121800 | 371 |
| 407 | 20240315 | 124700 | 8768033300 | 122000 | 121900 | 122100 | 121900 | 74 |
| 408 | 20240315 | 124600 | 8759003600 | 122000 | 122000 | 122000 | 121900 | 121 |
| 409 | 20240315 | 124500 | 8744247400 | 121900 | 121800 | 122000 | 121800 | 270 |
| 410 | 20240315 | 124400 | 8711344800 | 121800 | 121800 | 121900 | 121800 | 261 |
| 411 | 20240315 | 124300 | 8679551600 | 121700 | 121800 | 121800 | 121700 | 162 |
| 412 | 20240315 | 124200 | 8659829300 | 121700 | 121700 | 121700 | 121700 | 60 |
| 413 | 20240315 | 124100 | 8652527300 | 121700 | 121800 | 121900 | 121700 | 225 |
| 414 | 20240315 | 124000 | 8625130300 | 121800 | 121600 | 121800 | 121600 | 386 |
| 415 | 20240315 | 123900 | 8578163400 | 121600 | 121600 | 121600 | 121600 | 15 |
| 416 | 20240315 | 123800 | 8576339400 | 121700 | 121600 | 121800 | 121600 | 304 |
| 417 | 20240315 | 123700 | 8539344700 | 121600 | 121600 | 121600 | 121600 | 148 |
| 418 | 20240315 | 123600 | 8521347900 | 121600 | 121700 | 121700 | 121600 | 137 |
| 419 | 20240315 | 123500 | 8504686800 | 121600 | 121700 | 121800 | 121600 | 206 |
| 420 | 20240315 | 123400 | 8479634900 | 121600 | 121500 | 121700 | 121500 | 356 |
| 421 | 20240315 | 123300 | 8436345800 | 121600 | 121600 | 121600 | 121600 | 198 |
| 422 | 20240315 | 123200 | 8412269000 | 121700 | 121700 | 121700 | 121700 | 246 |
| 423 | 20240315 | 123100 | 8382330800 | 121800 | 121900 | 121900 | 121700 | 174 |
| 424 | 20240315 | 123000 | 8361138300 | 121900 | 121800 | 121900 | 121800 | 94 |
| 425 | 20240315 | 122900 | 8349685000 | 121800 | 121900 | 121900 | 121800 | 225 |
| 426 | 20240315 | 122800 | 8322269600 | 121900 | 121800 | 121900 | 121800 | 117 |
| 427 | 20240315 | 122700 | 8308017500 | 121900 | 121800 | 121900 | 121800 | 188 |
| 428 | 20240315 | 122600 | 8285110000 | 121800 | 121800 | 121800 | 121800 | 97 |
| 429 | 20240315 | 122500 | 8273295400 | 121900 | 122000 | 122100 | 121900 | 337 |
| 430 | 20240315 | 122400 | 8232194500 | 121900 | 121800 | 121900 | 121800 | 155 |
| 431 | 20240315 | 122300 | 8213311900 | 121800 | 121600 | 121800 | 121600 | 147 |
| 432 | 20240315 | 122200 | 8195419900 | 121800 | 121700 | 121800 | 121500 | 243 |
| 433 | 20240315 | 122100 | 8165851900 | 121700 | 121500 | 121700 | 121500 | 217 |
| 434 | 20240315 | 122000 | 8139479900 | 121500 | 121600 | 121600 | 121500 | 131 |
| 435 | 20240315 | 121900 | 8123562300 | 121500 | 121600 | 121600 | 121500 | 227 |
| 436 | 20240315 | 121800 | 8095976300 | 121600 | 121600 | 121600 | 121600 | 2 |
| 437 | 20240315 | 121700 | 8095733100 | 121500 | 121500 | 121600 | 121500 | 492 |
| 438 | 20240315 | 121600 | 8035952100 | 121500 | 121600 | 121600 | 121500 | 192 |
| 439 | 20240315 | 121500 | 8012617200 | 121500 | 121500 | 121600 | 121500 | 103 |
| 440 | 20240315 | 121400 | 8000099800 | 121500 | 121500 | 121700 | 121500 | 208 |
| 441 | 20240315 | 121300 | 7974814600 | 121500 | 121600 | 121700 | 121500 | 235 |
| 442 | 20240315 | 121200 | 7946245500 | 121700 | 121700 | 121700 | 121700 | 75 |
| 443 | 20240315 | 121100 | 7937118000 | 121700 | 121600 | 121700 | 121500 | 145 |
| 444 | 20240315 | 121000 | 7919490000 | 121600 | 121700 | 121700 | 121500 | 365 |
| 445 | 20240315 | 120900 | 7875105500 | 121600 | 121500 | 121600 | 121500 | 101 |
| 446 | 20240315 | 120800 | 7862831500 | 121600 | 121600 | 121600 | 121500 | 162 |
| 447 | 20240315 | 120700 | 7843137600 | 121500 | 121500 | 121600 | 121500 | 165 |
| 448 | 20240315 | 120600 | 7823087200 | 121500 | 121700 | 121700 | 121500 | 177 |
| 449 | 20240315 | 120500 | 7801569400 | 121700 | 121700 | 121700 | 121600 | 119 |
| 450 | 20240315 | 120400 | 7787093300 | 121600 | 121700 | 121700 | 121600 | 168 |
| 451 | 20240315 | 120300 | 7766648600 | 121600 | 121800 | 121900 | 121600 | 243 |
| 452 | 20240315 | 120200 | 7737065300 | 121700 | 121800 | 121800 | 121700 | 185 |
| 453 | 20240315 | 120100 | 7714537400 | 121800 | 121800 | 121800 | 121700 | 155 |
| 454 | 20240315 | 120000 | 7695664200 | 121800 | 121800 | 121800 | 121800 | 207 |
| 455 | 20240315 | 115900 | 7670451600 | 121800 | 121900 | 122100 | 121800 | 69 |
| 456 | 20240315 | 115800 | 7662040000 | 121800 | 121800 | 121800 | 121600 | 213 |
| 457 | 20240315 | 115700 | 7636106100 | 121800 | 121900 | 121900 | 121700 | 204 |
| 458 | 20240315 | 115600 | 7611262800 | 121800 | 121900 | 122000 | 121800 | 197 |
| 459 | 20240315 | 115500 | 7587255900 | 121900 | 121800 | 121900 | 121800 | 145 |
| 460 | 20240315 | 115400 | 7569591500 | 121900 | 121900 | 121900 | 121800 | 236 |
| 461 | 20240315 | 115300 | 7540836000 | 121800 | 121700 | 121900 | 121700 | 194 |
| 462 | 20240315 | 115200 | 7517214600 | 121800 | 121800 | 121900 | 121800 | 49 |
| 463 | 20240315 | 115100 | 7511245900 | 121700 | 121800 | 121900 | 121700 | 276 |
| 464 | 20240315 | 115000 | 7477633400 | 121800 | 121700 | 121900 | 121700 | 151 |
| 465 | 20240315 | 114900 | 7459238800 | 121700 | 122000 | 122000 | 121700 | 133 |
| 466 | 20240315 | 114800 | 7443052400 | 122000 | 121600 | 122000 | 121600 | 215 |
| 467 | 20240315 | 114700 | 7416871400 | 121700 | 121700 | 121800 | 121700 | 225 |
| 468 | 20240315 | 114600 | 7389487300 | 121700 | 121900 | 121900 | 121700 | 139 |
| 469 | 20240315 | 114500 | 7372557300 | 121900 | 121800 | 121900 | 121700 | 117 |
| 470 | 20240315 | 114400 | 7358311000 | 121700 | 121800 | 121800 | 121700 | 246 |
| 471 | 20240315 | 114300 | 7328361500 | 121900 | 121800 | 122000 | 121800 | 93 |
| 472 | 20240315 | 114200 | 7317033000 | 121700 | 121800 | 122000 | 121700 | 294 |
| 473 | 20240315 | 114100 | 7281206200 | 121800 | 121600 | 121800 | 121500 | 716 |
| 474 | 20240315 | 114000 | 7194155900 | 121600 | 121600 | 122000 | 121600 | 317 |
| 475 | 20240315 | 113900 | 7155534600 | 121600 | 121800 | 121900 | 121600 | 220 |
| 476 | 20240315 | 113800 | 7128746900 | 121800 | 121900 | 122000 | 121800 | 220 |
| 477 | 20240315 | 113700 | 7101941700 | 121900 | 121900 | 121900 | 121900 | 55 |
| 478 | 20240315 | 113600 | 7095237200 | 122000 | 121900 | 122000 | 121900 | 434 |
| 479 | 20240315 | 113500 | 7042322700 | 121900 | 122000 | 122000 | 121900 | 290 |
| 480 | 20240315 | 113400 | 7006958600 | 122000 | 121800 | 122000 | 121800 | 224 |
| 481 | 20240315 | 113300 | 6979662700 | 121800 | 121700 | 121800 | 121700 | 153 |
| 482 | 20240315 | 113200 | 6961038200 | 121700 | 121800 | 121800 | 121600 | 135 |
| 483 | 20240315 | 113100 | 6944612700 | 121800 | 121800 | 121800 | 121700 | 220 |
| 484 | 20240315 | 113000 | 6917827100 | 121800 | 121700 | 121800 | 121700 | 105 |
| 485 | 20240315 | 112900 | 6905046600 | 121700 | 121600 | 121700 | 121600 | 310 |
| 486 | 20240315 | 112800 | 6867339400 | 121600 | 121700 | 121700 | 121600 | 319 |
| 487 | 20240315 | 112700 | 6828540700 | 121600 | 121700 | 121700 | 121600 | 528 |
| 488 | 20240315 | 112600 | 6764315000 | 121700 | 121700 | 121700 | 121700 | 108 |
| 489 | 20240315 | 112500 | 6751171400 | 121700 | 121700 | 121800 | 121700 | 259 |
| 490 | 20240315 | 112400 | 6719641300 | 121700 | 121900 | 121900 | 121700 | 202 |
| 491 | 20240315 | 112300 | 6695030100 | 121900 | 121600 | 121900 | 121600 | 295 |
| 492 | 20240315 | 112200 | 6659092900 | 121700 | 121500 | 121700 | 121500 | 342 |
| 493 | 20240315 | 112100 | 6617518400 | 121500 | 121600 | 121600 | 121500 | 72 |
| 494 | 20240315 | 112000 | 6608764200 | 121600 | 121600 | 121700 | 121600 | 158 |
| 495 | 20240315 | 111900 | 6589551300 | 121700 | 121500 | 121700 | 121500 | 227 |
| 496 | 20240315 | 111800 | 6561944000 | 121700 | 121500 | 121700 | 121500 | 210 |
| 497 | 20240315 | 111700 | 6536398800 | 121500 | 121500 | 121700 | 121500 | 154 |
| 498 | 20240315 | 111600 | 6517679300 | 121500 | 121500 | 121600 | 121500 | 297 |
| 499 | 20240315 | 111500 | 6481592300 | 121500 | 121700 | 121700 | 121500 | 206 |
| 500 | 20240315 | 111400 | 6456560100 | 121600 | 121500 | 121600 | 121500 | 71 |
| 501 | 20240315 | 111300 | 6447932600 | 121500 | 121500 | 121600 | 121500 | 382 |
| 502 | 20240315 | 111200 | 6401511800 | 121600 | 121500 | 121600 | 121500 | 292 |
| 503 | 20240315 | 111100 | 6366031000 | 121500 | 121500 | 121600 | 121500 | 231 |
| 504 | 20240315 | 111000 | 6337961000 | 121600 | 121500 | 121600 | 121500 | 149 |
| 505 | 20240315 | 110900 | 6319849000 | 121500 | 121500 | 121500 | 121500 | 365 |
| 506 | 20240315 | 110800 | 6275501500 | 121500 | 121500 | 121600 | 121500 | 157 |
| 507 | 20240315 | 110700 | 6256425600 | 121500 | 121500 | 121600 | 121500 | 142 |
| 508 | 20240315 | 110600 | 6239170600 | 121500 | 121600 | 121700 | 121500 | 203 |
| 509 | 20240315 | 110500 | 6214481100 | 121600 | 121700 | 121700 | 121600 | 152 |
| 510 | 20240315 | 110400 | 6195992900 | 121600 | 121600 | 121800 | 121600 | 216 |
| 511 | 20240315 | 110300 | 6169714000 | 121700 | 121600 | 121700 | 121500 | 346 |
| 512 | 20240315 | 110200 | 6127637600 | 121600 | 121600 | 121800 | 121500 | 242 |
| 513 | 20240315 | 110100 | 6098203100 | 121500 | 121600 | 121700 | 121500 | 390 |
| 514 | 20240315 | 110000 | 6050791800 | 121600 | 121700 | 121700 | 121600 | 140 |
| 515 | 20240315 | 105900 | 6033766300 | 121600 | 121600 | 121600 | 121600 | 115 |
| 516 | 20240315 | 105800 | 6019782300 | 121600 | 121600 | 121700 | 121600 | 84 |
| 517 | 20240315 | 105700 | 6009567300 | 121600 | 121700 | 121700 | 121600 | 386 |
| 518 | 20240315 | 105600 | 5962607600 | 121700 | 121700 | 121800 | 121700 | 107 |
| 519 | 20240315 | 105500 | 5949581700 | 121700 | 121700 | 121800 | 121700 | 119 |
| 520 | 20240315 | 105400 | 5935099300 | 121700 | 121700 | 121800 | 121700 | 262 |
| 521 | 20240315 | 105300 | 5903209000 | 121700 | 121600 | 121900 | 121600 | 215 |
| 522 | 20240315 | 105200 | 5877038500 | 121600 | 121500 | 121700 | 121500 | 548 |
| 523 | 20240315 | 105100 | 5810436900 | 121600 | 121500 | 121600 | 121500 | 95 |
| 524 | 20240315 | 105000 | 5798891400 | 121500 | 121600 | 121600 | 121500 | 391 |
| 525 | 20240315 | 104900 | 5751376600 | 121600 | 121500 | 121600 | 121500 | 152 |
| 526 | 20240315 | 104800 | 5732899000 | 121600 | 121600 | 121600 | 121500 | 77 |
| 527 | 20240315 | 104700 | 5723536900 | 121600 | 121500 | 121600 | 121500 | 311 |
| 528 | 20240315 | 104600 | 5685724800 | 121600 | 121600 | 121700 | 121600 | 233 |
| 529 | 20240315 | 104500 | 5657391400 | 121600 | 121600 | 121700 | 121600 | 82 |
| 530 | 20240315 | 104400 | 5647418600 | 121600 | 121600 | 121700 | 121600 | 348 |
| 531 | 20240315 | 104300 | 5605099000 | 121600 | 121800 | 121800 | 121600 | 111 |
| 532 | 20240315 | 104200 | 5591598900 | 121800 | 121700 | 121800 | 121600 | 190 |
| 533 | 20240315 | 104100 | 5568482200 | 121700 | 121900 | 121900 | 121700 | 138 |
| 534 | 20240315 | 104000 | 5551673700 | 121900 | 121800 | 122000 | 121800 | 144 |
| 535 | 20240315 | 103900 | 5534125600 | 121800 | 121800 | 121900 | 121800 | 160 |
| 536 | 20240315 | 103800 | 5514636600 | 121800 | 121600 | 121800 | 121600 | 342 |
| 537 | 20240315 | 103700 | 5473010300 | 121700 | 121600 | 121700 | 121600 | 181 |
| 538 | 20240315 | 103600 | 5450987200 | 121600 | 121800 | 122000 | 121600 | 99 |
| 539 | 20240315 | 103500 | 5438929500 | 121800 | 121900 | 121900 | 121800 | 336 |
| 540 | 20240315 | 103400 | 5397984000 | 121900 | 121800 | 121900 | 121700 | 230 |
| 541 | 20240315 | 103300 | 5369974100 | 121600 | 121600 | 121700 | 121600 | 115 |
| 542 | 20240315 | 103200 | 5355985100 | 121700 | 121500 | 121700 | 121500 | 321 |
| 543 | 20240315 | 103100 | 5316947900 | 121500 | 121500 | 121500 | 121500 | 281 |
| 544 | 20240315 | 103000 | 5282806400 | 121500 | 121500 | 121500 | 121500 | 210 |
| 545 | 20240315 | 102900 | 5257291400 | 121500 | 121500 | 121600 | 121500 | 135 |
| 546 | 20240315 | 102800 | 5240887600 | 121500 | 121500 | 121500 | 121500 | 400 |
| 547 | 20240315 | 102700 | 5192287600 | 121600 | 121500 | 121600 | 121500 | 127 |
| 548 | 20240315 | 102600 | 5176856900 | 121500 | 121400 | 121500 | 121400 | 101 |
| 549 | 20240315 | 102500 | 5164587600 | 121400 | 121500 | 121700 | 121400 | 449 |
| 550 | 20240315 | 102400 | 5110018400 | 121500 | 121500 | 121600 | 121500 | 159 |
| 551 | 20240315 | 102300 | 5090686700 | 121500 | 121400 | 121500 | 121400 | 262 |
| 552 | 20240315 | 102200 | 5058862900 | 121400 | 121400 | 121500 | 121400 | 337 |
| 553 | 20240315 | 102100 | 5017944500 | 121400 | 121500 | 121600 | 121400 | 419 |
| 554 | 20240315 | 102000 | 4967053500 | 121500 | 121500 | 121700 | 121500 | 117 |
| 555 | 20240315 | 101900 | 4952835100 | 121600 | 121800 | 121800 | 121500 | 302 |
| 556 | 20240315 | 101800 | 4916115600 | 121800 | 121600 | 121800 | 121500 | 165 |
| 557 | 20240315 | 101700 | 4896056400 | 121600 | 121600 | 121600 | 121600 | 412 |
| 558 | 20240315 | 101600 | 4845957200 | 121500 | 122000 | 122000 | 121500 | 1585 |
| 559 | 20240315 | 101500 | 4652970700 | 122000 | 122000 | 122000 | 121900 | 204 |
| 560 | 20240315 | 101400 | 4628095300 | 122000 | 122000 | 122000 | 121900 | 97 |
| 561 | 20240315 | 101300 | 4616266400 | 121900 | 122000 | 122000 | 121900 | 190 |
| 562 | 20240315 | 101200 | 4593091800 | 122000 | 122000 | 122000 | 121900 | 267 |
| 563 | 20240315 | 101100 | 4560533600 | 122000 | 122000 | 122000 | 121900 | 142 |
| 564 | 20240315 | 101000 | 4543221400 | 122100 | 121800 | 122100 | 121700 | 294 |
| 565 | 20240315 | 100900 | 4507393200 | 121900 | 121800 | 121900 | 121700 | 821 |
| 566 | 20240315 | 100800 | 4407388700 | 121800 | 121800 | 121900 | 121700 | 334 |
| 567 | 20240315 | 100700 | 4366702900 | 121800 | 121900 | 121900 | 121800 | 129 |
| 568 | 20240315 | 100600 | 4350978100 | 121900 | 122000 | 122100 | 121900 | 495 |
| 569 | 20240315 | 100500 | 4290592400 | 122100 | 122000 | 122100 | 121900 | 242 |
| 570 | 20240315 | 100400 | 4261075400 | 122000 | 121900 | 122100 | 121900 | 203 |
| 571 | 20240315 | 100300 | 4236310700 | 121900 | 122000 | 122300 | 121800 | 436 |
| 572 | 20240315 | 100200 | 4183146700 | 122100 | 122100 | 122200 | 122000 | 290 |
| 573 | 20240315 | 100100 | 4147739400 | 122200 | 122100 | 122200 | 122100 | 74 |
| 574 | 20240315 | 100000 | 4138703500 | 122200 | 122200 | 122300 | 122100 | 212 |
| 575 | 20240315 | 095900 | 4112795300 | 122300 | 122300 | 122400 | 122200 | 142 |
| 576 | 20240315 | 095800 | 4095431600 | 122400 | 122100 | 122500 | 122100 | 247 |
| 577 | 20240315 | 095700 | 4065256700 | 122100 | 122100 | 122100 | 122000 | 269 |
| 578 | 20240315 | 095600 | 4032436400 | 122100 | 122300 | 122500 | 122100 | 104 |
| 579 | 20240315 | 095500 | 4019725700 | 122300 | 122300 | 122400 | 122200 | 73 |
| 580 | 20240315 | 095400 | 4010803100 | 122200 | 122400 | 122400 | 122100 | 331 |
| 581 | 20240315 | 095300 | 3970330000 | 122400 | 122300 | 122400 | 122100 | 272 |
| 582 | 20240315 | 095200 | 3937084500 | 122400 | 122300 | 122400 | 122300 | 77 |
| 583 | 20240315 | 095100 | 3927665700 | 122400 | 122400 | 122500 | 122300 | 156 |
| 584 | 20240315 | 095000 | 3908576500 | 122400 | 122400 | 122500 | 122300 | 279 |
| 585 | 20240315 | 094900 | 3874424700 | 122300 | 122200 | 122300 | 122100 | 197 |
| 586 | 20240315 | 094800 | 3850345200 | 122200 | 122300 | 122400 | 122000 | 201 |
| 587 | 20240315 | 094700 | 3825794600 | 122300 | 122300 | 122500 | 122300 | 272 |
| 588 | 20240315 | 094600 | 3792509200 | 122300 | 122000 | 122300 | 122000 | 253 |
| 589 | 20240315 | 094500 | 3761612800 | 122000 | 122200 | 122300 | 122000 | 299 |
| 590 | 20240315 | 094400 | 3725107300 | 122200 | 122400 | 122500 | 122200 | 612 |
| 591 | 20240315 | 094300 | 3650218300 | 122400 | 122500 | 122500 | 122400 | 275 |
| 592 | 20240315 | 094200 | 3616546700 | 122400 | 122300 | 122800 | 122300 | 451 |
| 593 | 20240315 | 094100 | 3561314300 | 122400 | 122200 | 122500 | 122100 | 355 |
| 594 | 20240315 | 094000 | 3517904900 | 122200 | 122300 | 122500 | 122200 | 321 |
| 595 | 20240315 | 093900 | 3478628900 | 122200 | 121900 | 122200 | 121900 | 243 |
| 596 | 20240315 | 093800 | 3448961100 | 121900 | 121700 | 121900 | 121700 | 394 |
| 597 | 20240315 | 093700 | 3400986200 | 121700 | 121800 | 121900 | 121700 | 131 |
| 598 | 20240315 | 093600 | 3385026400 | 121700 | 121600 | 121700 | 121500 | 228 |
| 599 | 20240315 | 093500 | 3357312900 | 121500 | 121500 | 121500 | 121500 | 246 |
| 600 | 20240315 | 093400 | 3327423900 | 121500 | 121800 | 121800 | 121500 | 402 |
| 601 | 20240315 | 093300 | 3278539000 | 121800 | 122200 | 122300 | 121600 | 916 |
| 602 | 20240315 | 093200 | 3166659800 | 122300 | 122300 | 122400 | 122200 | 267 |
| 603 | 20240315 | 093100 | 3134012200 | 122300 | 122500 | 122500 | 122200 | 324 |
| 604 | 20240315 | 093000 | 3094355300 | 122500 | 123000 | 123000 | 122500 | 358 |
| 605 | 20240315 | 092900 | 3050427800 | 123000 | 122400 | 123000 | 122200 | 1234 |
| 606 | 20240315 | 092800 | 2898813300 | 122500 | 122100 | 122500 | 122100 | 549 |
| 607 | 20240315 | 092700 | 2831737500 | 122000 | 121800 | 122100 | 121800 | 387 |
| 608 | 20240315 | 092600 | 2784507600 | 121700 | 121500 | 121800 | 121400 | 243 |
| 609 | 20240315 | 092500 | 2754945500 | 121400 | 122100 | 122100 | 121400 | 795 |
| 610 | 20240315 | 092400 | 2658085400 | 122100 | 122200 | 122200 | 122000 | 348 |
| 611 | 20240315 | 092300 | 2615591400 | 122200 | 122300 | 122300 | 122000 | 65 |
| 612 | 20240315 | 092200 | 2607651400 | 122200 | 122200 | 122300 | 122100 | 328 |
| 613 | 20240315 | 092100 | 2567587600 | 122100 | 122200 | 122600 | 122100 | 718 |
| 614 | 20240315 | 092000 | 2479679300 | 122800 | 121500 | 122800 | 121500 | 400 |
| 615 | 20240315 | 091900 | 2430844400 | 121400 | 121200 | 121400 | 121100 | 264 |
| 616 | 20240315 | 091800 | 2398834100 | 121200 | 121300 | 121500 | 121200 | 372 |
| 617 | 20240315 | 091700 | 2353727000 | 121400 | 121100 | 121400 | 121100 | 241 |
| 618 | 20240315 | 091600 | 2324506900 | 121100 | 121200 | 121200 | 121000 | 287 |
| 619 | 20240315 | 091500 | 2289754200 | 121000 | 121000 | 121200 | 121000 | 588 |
| 620 | 20240315 | 091400 | 2218586500 | 121000 | 121400 | 121400 | 121000 | 1601 |
| 621 | 20240315 | 091300 | 2024465000 | 121400 | 121900 | 122300 | 121400 | 869 |
| 622 | 20240315 | 091200 | 1918821800 | 121900 | 121700 | 122000 | 121600 | 390 |
| 623 | 20240315 | 091100 | 1871314100 | 122000 | 121600 | 122000 | 121500 | 395 |
| 624 | 20240315 | 091000 | 1823220200 | 121400 | 121400 | 121900 | 121400 | 296 |
| 625 | 20240315 | 090900 | 1787256100 | 121400 | 121600 | 122000 | 121300 | 1087 |
| 626 | 20240315 | 090800 | 1655111500 | 121400 | 121300 | 121400 | 121200 | 219 |
| 627 | 20240315 | 090700 | 1628541700 | 121300 | 121100 | 122000 | 121000 | 1729 |
| 628 | 20240315 | 090600 | 1419006200 | 121100 | 121700 | 121700 | 121100 | 2363 |
| 629 | 20240315 | 090500 | 1132212700 | 121600 | 121900 | 121900 | 121500 | 514 |
| 630 | 20240315 | 090400 | 1069683400 | 121900 | 121400 | 122000 | 121400 | 864 |
| 631 | 20240315 | 090300 | 964505400 | 121400 | 121600 | 122000 | 121100 | 1072 |
| 632 | 20240315 | 090200 | 834421000 | 121700 | 121800 | 123100 | 120000 | 3202 |
| 633 | 20240315 | 090100 | 445852700 | 121800 | 122500 | 123400 | 121200 | 1494 |
| 634 | 20240315 | 090000 | 263741000 | 122500 | 123900 | 123900 | 122500 | 2137 |