35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 192400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 3 | 20240322 | 192300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 4 | 20240322 | 192200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 5 | 20240322 | 192100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 6 | 20240322 | 192000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 7 | 20240322 | 191900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 8 | 20240322 | 191800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 9 | 20240322 | 191700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 10 | 20240322 | 191600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 11 | 20240322 | 191500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 12 | 20240322 | 191400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 13 | 20240322 | 191300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 14 | 20240322 | 191200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 15 | 20240322 | 191100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 16 | 20240322 | 191000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 17 | 20240322 | 190900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 18 | 20240322 | 190800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 19 | 20240322 | 190700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 20 | 20240322 | 190600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 21 | 20240322 | 190500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 22 | 20240322 | 190400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 23 | 20240322 | 190300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 24 | 20240322 | 190200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 25 | 20240322 | 190100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 26 | 20240322 | 190000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 27 | 20240322 | 185900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 28 | 20240322 | 185800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 29 | 20240322 | 185700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 30 | 20240322 | 185600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 31 | 20240322 | 185500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 32 | 20240322 | 185400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 33 | 20240322 | 185300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 34 | 20240322 | 185200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 35 | 20240322 | 185100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 36 | 20240322 | 185000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 37 | 20240322 | 184900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 38 | 20240322 | 184800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 39 | 20240322 | 184700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 40 | 20240322 | 184600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 41 | 20240322 | 184500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 42 | 20240322 | 184400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 43 | 20240322 | 184300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 44 | 20240322 | 184200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 45 | 20240322 | 184100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 46 | 20240322 | 184000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 47 | 20240322 | 183900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 48 | 20240322 | 183800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 49 | 20240322 | 183700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 50 | 20240322 | 183600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 51 | 20240322 | 183500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 52 | 20240322 | 183400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 53 | 20240322 | 183300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 54 | 20240322 | 183200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 55 | 20240322 | 183100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 56 | 20240322 | 183000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 57 | 20240322 | 182900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 58 | 20240322 | 182800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 59 | 20240322 | 182700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 60 | 20240322 | 182600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 61 | 20240322 | 182500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 62 | 20240322 | 182400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 63 | 20240322 | 182300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 64 | 20240322 | 182200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 65 | 20240322 | 182100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 66 | 20240322 | 182000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 67 | 20240322 | 181900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 68 | 20240322 | 181800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 69 | 20240322 | 181700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 70 | 20240322 | 181600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 71 | 20240322 | 181500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 72 | 20240322 | 181400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 73 | 20240322 | 181300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 74 | 20240322 | 181200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 75 | 20240322 | 181100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 76 | 20240322 | 181000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 77 | 20240322 | 180900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 78 | 20240322 | 180800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 79 | 20240322 | 180700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 80 | 20240322 | 180600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 81 | 20240322 | 180500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 82 | 20240322 | 180400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 83 | 20240322 | 180300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 84 | 20240322 | 180200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 85 | 20240322 | 180100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 86 | 20240322 | 180000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 87 | 20240322 | 175900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 88 | 20240322 | 175800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 89 | 20240322 | 175700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 90 | 20240322 | 175600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 91 | 20240322 | 175500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 92 | 20240322 | 175400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 93 | 20240322 | 175300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 94 | 20240322 | 175200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 95 | 20240322 | 175100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 96 | 20240322 | 175000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 97 | 20240322 | 174900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 98 | 20240322 | 174800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 99 | 20240322 | 174700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 100 | 20240322 | 174600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 101 | 20240322 | 174500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 102 | 20240322 | 174400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 103 | 20240322 | 174300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 104 | 20240322 | 174200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 105 | 20240322 | 174100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 106 | 20240322 | 174000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 107 | 20240322 | 173900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 108 | 20240322 | 173800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 109 | 20240322 | 173700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 110 | 20240322 | 173600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 111 | 20240322 | 173500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 112 | 20240322 | 173400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 113 | 20240322 | 173300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 114 | 20240322 | 173200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 115 | 20240322 | 173100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 116 | 20240322 | 173000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 117 | 20240322 | 172900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 118 | 20240322 | 172800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 119 | 20240322 | 172700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 120 | 20240322 | 172600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 121 | 20240322 | 172500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 122 | 20240322 | 172400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 123 | 20240322 | 172300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 124 | 20240322 | 172200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 125 | 20240322 | 172100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 126 | 20240322 | 172000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 127 | 20240322 | 171900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 128 | 20240322 | 171800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 129 | 20240322 | 171700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 130 | 20240322 | 171600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 131 | 20240322 | 171500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 132 | 20240322 | 171400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 133 | 20240322 | 171300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 134 | 20240322 | 171200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 135 | 20240322 | 171100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 136 | 20240322 | 171000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 137 | 20240322 | 170900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 138 | 20240322 | 170800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 139 | 20240322 | 170700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 140 | 20240322 | 170600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 141 | 20240322 | 170500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 142 | 20240322 | 170400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 143 | 20240322 | 170300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 144 | 20240322 | 170200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 145 | 20240322 | 170100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 146 | 20240322 | 170000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 147 | 20240322 | 165900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 148 | 20240322 | 165800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 149 | 20240322 | 165700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 150 | 20240322 | 165600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 151 | 20240322 | 165500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 152 | 20240322 | 165400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 153 | 20240322 | 165300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 154 | 20240322 | 165200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 155 | 20240322 | 165100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 156 | 20240322 | 165000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 157 | 20240322 | 164900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 158 | 20240322 | 164800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 159 | 20240322 | 164700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 160 | 20240322 | 164600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 161 | 20240322 | 164500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 162 | 20240322 | 164400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 163 | 20240322 | 164300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 164 | 20240322 | 164200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 165 | 20240322 | 164100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 166 | 20240322 | 164000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 167 | 20240322 | 163900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 168 | 20240322 | 163800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 169 | 20240322 | 163700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 170 | 20240322 | 163600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 171 | 20240322 | 163500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 172 | 20240322 | 163400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 173 | 20240322 | 163300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 174 | 20240322 | 163200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 175 | 20240322 | 163100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 176 | 20240322 | 163000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 177 | 20240322 | 162900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 178 | 20240322 | 162800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 179 | 20240322 | 162700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 180 | 20240322 | 162600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 181 | 20240322 | 162500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 182 | 20240322 | 162400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 183 | 20240322 | 162300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 184 | 20240322 | 162200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 185 | 20240322 | 162100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 186 | 20240322 | 162000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 187 | 20240322 | 161900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 188 | 20240322 | 161800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 189 | 20240322 | 161700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 190 | 20240322 | 161600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 191 | 20240322 | 161500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 192 | 20240322 | 161400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 193 | 20240322 | 161300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 194 | 20240322 | 161200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 195 | 20240322 | 161100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 196 | 20240322 | 161000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 197 | 20240322 | 160900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 198 | 20240322 | 160800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 199 | 20240322 | 160700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 200 | 20240322 | 160600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 201 | 20240322 | 160500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 202 | 20240322 | 160400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 203 | 20240322 | 160300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 204 | 20240322 | 160200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 205 | 20240322 | 160100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 206 | 20240322 | 160000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 207 | 20240322 | 155900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 208 | 20240322 | 155800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 209 | 20240322 | 155700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 210 | 20240322 | 155600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 211 | 20240322 | 155500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 212 | 20240322 | 155400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 213 | 20240322 | 155300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 214 | 20240322 | 155200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 215 | 20240322 | 155100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 216 | 20240322 | 155000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 217 | 20240322 | 154900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 218 | 20240322 | 154800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 219 | 20240322 | 154700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 220 | 20240322 | 154600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 221 | 20240322 | 154500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 222 | 20240322 | 154400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 223 | 20240322 | 154300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 224 | 20240322 | 154200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 225 | 20240322 | 154100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 226 | 20240322 | 154000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 227 | 20240322 | 153900 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 228 | 20240322 | 153800 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 229 | 20240322 | 153700 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 230 | 20240322 | 153600 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 231 | 20240322 | 153500 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 232 | 20240322 | 153400 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 233 | 20240322 | 153300 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 234 | 20240322 | 153200 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 235 | 20240322 | 153100 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 0 |
| 236 | 20240322 | 153000 | 165937350000 | 93800 | 93800 | 93800 | 93800 | 21602 |
| 237 | 20240322 | 152900 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 238 | 20240322 | 152800 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 239 | 20240322 | 152700 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 240 | 20240322 | 152600 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 241 | 20240322 | 152500 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 242 | 20240322 | 152400 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 243 | 20240322 | 152300 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 244 | 20240322 | 152200 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 245 | 20240322 | 152100 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 246 | 20240322 | 152000 | 163911082400 | 93900 | 93900 | 93900 | 93900 | 0 |
| 247 | 20240322 | 151900 | 163911082400 | 93900 | 93700 | 93900 | 93600 | 10124 |
| 248 | 20240322 | 151800 | 162962646300 | 93700 | 93700 | 93800 | 93600 | 3250 |
| 249 | 20240322 | 151700 | 162658180300 | 93700 | 93700 | 93800 | 93700 | 3753 |
| 250 | 20240322 | 151600 | 162306497000 | 93700 | 93800 | 93900 | 93700 | 10612 |
| 251 | 20240322 | 151500 | 161311292600 | 93800 | 93800 | 93900 | 93800 | 1737 |
| 252 | 20240322 | 151400 | 161148198800 | 93800 | 93900 | 94000 | 93800 | 3156 |
| 253 | 20240322 | 151300 | 160851863500 | 93900 | 93900 | 94000 | 93800 | 3197 |
| 254 | 20240322 | 151200 | 160551752500 | 93900 | 93900 | 94000 | 93900 | 2944 |
| 255 | 20240322 | 151100 | 160275290300 | 94000 | 94000 | 94000 | 93900 | 2261 |
| 256 | 20240322 | 151000 | 160062949300 | 94000 | 94100 | 94100 | 93900 | 820 |
| 257 | 20240322 | 150900 | 159985900500 | 94100 | 94100 | 94100 | 94000 | 2401 |
| 258 | 20240322 | 150800 | 159760188100 | 94000 | 94100 | 94100 | 94000 | 3146 |
| 259 | 20240322 | 150700 | 159464422200 | 94100 | 94100 | 94100 | 94000 | 799 |
| 260 | 20240322 | 150600 | 159389265000 | 94100 | 94100 | 94200 | 94100 | 3808 |
| 261 | 20240322 | 150500 | 159030785800 | 94100 | 94300 | 94300 | 94100 | 3215 |
| 262 | 20240322 | 150400 | 158727955000 | 94300 | 94200 | 94300 | 94100 | 2821 |
| 263 | 20240322 | 150300 | 158462105300 | 94200 | 94000 | 94200 | 93900 | 4132 |
| 264 | 20240322 | 150200 | 158073279400 | 94000 | 94000 | 94000 | 93900 | 1885 |
| 265 | 20240322 | 150100 | 157896161300 | 94000 | 94000 | 94000 | 93900 | 1707 |
| 266 | 20240322 | 150000 | 157735764500 | 93900 | 93900 | 94000 | 93800 | 2144 |
| 267 | 20240322 | 145900 | 157534327100 | 94000 | 93800 | 94000 | 93800 | 3589 |
| 268 | 20240322 | 145800 | 157197374300 | 93800 | 93900 | 93900 | 93800 | 1501 |
| 269 | 20240322 | 145700 | 157056453100 | 93800 | 93900 | 93900 | 93800 | 1383 |
| 270 | 20240322 | 145600 | 156926602600 | 93900 | 93800 | 93900 | 93800 | 1185 |
| 271 | 20240322 | 145500 | 156815384200 | 93900 | 93800 | 93900 | 93800 | 967 |
| 272 | 20240322 | 145400 | 156724614700 | 93900 | 93900 | 94000 | 93800 | 1957 |
| 273 | 20240322 | 145300 | 156540821200 | 93900 | 93900 | 94000 | 93900 | 3265 |
| 274 | 20240322 | 145200 | 156234164500 | 93900 | 93900 | 94000 | 93900 | 1617 |
| 275 | 20240322 | 145100 | 156082219500 | 93900 | 93900 | 94000 | 93900 | 1561 |
| 276 | 20240322 | 145000 | 155935600200 | 94000 | 93900 | 94000 | 93900 | 1741 |
| 277 | 20240322 | 144900 | 155772017100 | 93900 | 94000 | 94000 | 93900 | 826 |
| 278 | 20240322 | 144800 | 155694421900 | 94000 | 93900 | 94000 | 93900 | 1152 |
| 279 | 20240322 | 144700 | 155586198500 | 93900 | 94000 | 94000 | 93900 | 866 |
| 280 | 20240322 | 144600 | 155504825800 | 94000 | 94000 | 94000 | 93900 | 634 |
| 281 | 20240322 | 144500 | 155445246500 | 94000 | 93900 | 94000 | 93900 | 1206 |
| 282 | 20240322 | 144400 | 155331942600 | 94000 | 93800 | 94000 | 93800 | 2397 |
| 283 | 20240322 | 144300 | 155106885100 | 93900 | 93800 | 93900 | 93800 | 1225 |
| 284 | 20240322 | 144200 | 154991883800 | 93800 | 93900 | 94000 | 93800 | 1583 |
| 285 | 20240322 | 144100 | 154843263900 | 93900 | 93800 | 93900 | 93800 | 2075 |
| 286 | 20240322 | 144000 | 154648503100 | 93900 | 93800 | 93900 | 93800 | 1041 |
| 287 | 20240322 | 143900 | 154550781700 | 93800 | 93800 | 93900 | 93800 | 1050 |
| 288 | 20240322 | 143800 | 154452256100 | 93900 | 93900 | 93900 | 93800 | 880 |
| 289 | 20240322 | 143700 | 154369695400 | 93800 | 93800 | 93800 | 93700 | 1223 |
| 290 | 20240322 | 143600 | 154255010100 | 93800 | 93800 | 93900 | 93700 | 1884 |
| 291 | 20240322 | 143500 | 154078322800 | 93800 | 93800 | 93900 | 93700 | 2415 |
| 292 | 20240322 | 143400 | 153851797100 | 93800 | 93800 | 93800 | 93700 | 1236 |
| 293 | 20240322 | 143300 | 153735973500 | 93800 | 93800 | 93800 | 93700 | 1524 |
| 294 | 20240322 | 143200 | 153593045500 | 93800 | 93800 | 93900 | 93800 | 2863 |
| 295 | 20240322 | 143100 | 153324474400 | 93800 | 93800 | 93900 | 93800 | 1200 |
| 296 | 20240322 | 143000 | 153211907000 | 93900 | 93800 | 93900 | 93800 | 1087 |
| 297 | 20240322 | 142900 | 153109903600 | 93800 | 93900 | 93900 | 93800 | 845 |
| 298 | 20240322 | 142800 | 153030624000 | 93800 | 93800 | 93900 | 93800 | 1125 |
| 299 | 20240322 | 142700 | 152925057900 | 93800 | 93900 | 93900 | 93800 | 344 |
| 300 | 20240322 | 142600 | 152892774900 | 93900 | 93900 | 93900 | 93800 | 1265 |
| 301 | 20240322 | 142500 | 152774102000 | 93800 | 93900 | 93900 | 93800 | 1224 |
| 302 | 20240322 | 142400 | 152659220000 | 93900 | 93800 | 93900 | 93800 | 651 |
| 303 | 20240322 | 142300 | 152598131200 | 93800 | 93800 | 93900 | 93800 | 668 |
| 304 | 20240322 | 142200 | 152535433900 | 93900 | 93900 | 93900 | 93800 | 1061 |
| 305 | 20240322 | 142100 | 152435884700 | 93800 | 93800 | 93900 | 93800 | 1012 |
| 306 | 20240322 | 142000 | 152340893100 | 93800 | 93900 | 93900 | 93800 | 508 |
| 307 | 20240322 | 141900 | 152293221900 | 93900 | 93900 | 93900 | 93800 | 804 |
| 308 | 20240322 | 141800 | 152217777600 | 93900 | 93900 | 94000 | 93800 | 1583 |
| 309 | 20240322 | 141700 | 152069159800 | 93900 | 93900 | 94000 | 93800 | 422 |
| 310 | 20240322 | 141600 | 152029539600 | 93800 | 93900 | 94000 | 93800 | 1435 |
| 311 | 20240322 | 141500 | 151894839900 | 93900 | 93900 | 93900 | 93800 | 1422 |
| 312 | 20240322 | 141400 | 151761329500 | 93900 | 93800 | 93900 | 93800 | 732 |
| 313 | 20240322 | 141300 | 151692644900 | 93800 | 93800 | 93900 | 93700 | 934 |
| 314 | 20240322 | 141200 | 151605021000 | 93800 | 93800 | 93800 | 93700 | 1093 |
| 315 | 20240322 | 141100 | 151502513600 | 93800 | 93700 | 93800 | 93600 | 1694 |
| 316 | 20240322 | 141000 | 151343821800 | 93700 | 93600 | 93700 | 93600 | 1006 |
| 317 | 20240322 | 140900 | 151249613700 | 93700 | 93700 | 93700 | 93600 | 767 |
| 318 | 20240322 | 140800 | 151177762900 | 93600 | 93600 | 93700 | 93600 | 719 |
| 319 | 20240322 | 140700 | 151110456500 | 93600 | 93700 | 93700 | 93600 | 715 |
| 320 | 20240322 | 140600 | 151043493600 | 93700 | 93600 | 93700 | 93600 | 568 |
| 321 | 20240322 | 140500 | 150990318500 | 93600 | 93600 | 93700 | 93500 | 1769 |
| 322 | 20240322 | 140400 | 150824769700 | 93600 | 93600 | 93600 | 93500 | 1370 |
| 323 | 20240322 | 140300 | 150696583200 | 93600 | 93600 | 93600 | 93500 | 1142 |
| 324 | 20240322 | 140200 | 150589741800 | 93600 | 93600 | 93600 | 93500 | 2984 |
| 325 | 20240322 | 140100 | 150310690400 | 93600 | 93700 | 93700 | 93500 | 4313 |
| 326 | 20240322 | 140000 | 149907217500 | 93600 | 93600 | 93700 | 93600 | 1538 |
| 327 | 20240322 | 135900 | 149763246900 | 93700 | 93700 | 93700 | 93600 | 1612 |
| 328 | 20240322 | 135800 | 149612322300 | 93600 | 93700 | 93700 | 93600 | 1216 |
| 329 | 20240322 | 135700 | 149498485500 | 93600 | 93700 | 93700 | 93600 | 949 |
| 330 | 20240322 | 135600 | 149409646000 | 93600 | 93700 | 93700 | 93600 | 2145 |
| 331 | 20240322 | 135500 | 149208849200 | 93700 | 93600 | 93700 | 93600 | 2246 |
| 332 | 20240322 | 135400 | 148998573500 | 93600 | 93700 | 93700 | 93600 | 1902 |
| 333 | 20240322 | 135300 | 148820528600 | 93700 | 93700 | 93700 | 93600 | 614 |
| 334 | 20240322 | 135200 | 148763045500 | 93700 | 93700 | 93700 | 93600 | 919 |
| 335 | 20240322 | 135100 | 148676963400 | 93700 | 93700 | 93800 | 93600 | 2441 |
| 336 | 20240322 | 135000 | 148448246600 | 93700 | 93800 | 93800 | 93700 | 2097 |
| 337 | 20240322 | 134900 | 148251729100 | 93800 | 93700 | 93800 | 93700 | 466 |
| 338 | 20240322 | 134800 | 148208049700 | 93700 | 93800 | 93800 | 93700 | 1201 |
| 339 | 20240322 | 134700 | 148095494500 | 93800 | 93700 | 93800 | 93600 | 999 |
| 340 | 20240322 | 134600 | 148001899000 | 93700 | 93700 | 93700 | 93600 | 1428 |
| 341 | 20240322 | 134500 | 147868129500 | 93700 | 93700 | 93700 | 93600 | 738 |
| 342 | 20240322 | 134400 | 147799018300 | 93700 | 93600 | 93700 | 93600 | 547 |
| 343 | 20240322 | 134300 | 147747798300 | 93600 | 93700 | 93700 | 93600 | 861 |
| 344 | 20240322 | 134200 | 147667157100 | 93700 | 93700 | 93700 | 93600 | 1715 |
| 345 | 20240322 | 134100 | 147506540200 | 93700 | 93600 | 93700 | 93600 | 1081 |
| 346 | 20240322 | 134000 | 147405315400 | 93700 | 93800 | 93800 | 93600 | 4924 |
| 347 | 20240322 | 133900 | 146944087200 | 93800 | 93800 | 93900 | 93700 | 4153 |
| 348 | 20240322 | 133800 | 146554554200 | 93900 | 93900 | 94000 | 93900 | 1298 |
| 349 | 20240322 | 133700 | 146432671400 | 94000 | 93900 | 94000 | 93900 | 838 |
| 350 | 20240322 | 133600 | 146353979300 | 94000 | 93900 | 94000 | 93900 | 523 |
| 351 | 20240322 | 133500 | 146304843100 | 93900 | 93900 | 94000 | 93900 | 809 |
| 352 | 20240322 | 133400 | 146228823100 | 93900 | 93900 | 94000 | 93900 | 4095 |
| 353 | 20240322 | 133300 | 145844125500 | 94000 | 94000 | 94000 | 93900 | 1231 |
| 354 | 20240322 | 133200 | 145728513500 | 94000 | 93900 | 94000 | 93900 | 886 |
| 355 | 20240322 | 133100 | 145645294700 | 94000 | 94000 | 94100 | 93900 | 3696 |
| 356 | 20240322 | 133000 | 145298079000 | 94100 | 94000 | 94100 | 94000 | 941 |
| 357 | 20240322 | 132900 | 145209592500 | 94000 | 94000 | 94100 | 94000 | 563 |
| 358 | 20240322 | 132800 | 145156641500 | 94000 | 94000 | 94100 | 94000 | 491 |
| 359 | 20240322 | 132700 | 145110483100 | 94100 | 94000 | 94100 | 94000 | 794 |
| 360 | 20240322 | 132600 | 145035845400 | 94000 | 94100 | 94100 | 94000 | 491 |
| 361 | 20240322 | 132500 | 144989687400 | 94100 | 94100 | 94100 | 94000 | 645 |
| 362 | 20240322 | 132400 | 144929050000 | 94100 | 94000 | 94100 | 94000 | 415 |
| 363 | 20240322 | 132300 | 144890026200 | 94000 | 94000 | 94100 | 94000 | 774 |
| 364 | 20240322 | 132200 | 144817254100 | 94000 | 94100 | 94100 | 94000 | 668 |
| 365 | 20240322 | 132100 | 144754458500 | 94100 | 94000 | 94100 | 94000 | 1220 |
| 366 | 20240322 | 132000 | 144639755100 | 94000 | 94100 | 94100 | 94000 | 970 |
| 367 | 20240322 | 131900 | 144548574800 | 94000 | 94100 | 94200 | 94000 | 1251 |
| 368 | 20240322 | 131800 | 144430867900 | 94200 | 94100 | 94200 | 94100 | 794 |
| 369 | 20240322 | 131700 | 144356141500 | 94100 | 94100 | 94200 | 94000 | 3467 |
| 370 | 20240322 | 131600 | 144029861600 | 94100 | 94000 | 94200 | 94000 | 1050 |
| 371 | 20240322 | 131500 | 143931062400 | 94000 | 94000 | 94100 | 94000 | 714 |
| 372 | 20240322 | 131400 | 143863943200 | 94000 | 94000 | 94100 | 93900 | 1905 |
| 373 | 20240322 | 131300 | 143684876000 | 94000 | 94000 | 94000 | 93900 | 510 |
| 374 | 20240322 | 131200 | 143636984000 | 94000 | 93900 | 94000 | 93900 | 445 |
| 375 | 20240322 | 131100 | 143595161900 | 94000 | 93900 | 94100 | 93900 | 2083 |
| 376 | 20240322 | 131000 | 143399339600 | 93900 | 93800 | 93900 | 93800 | 2190 |
| 377 | 20240322 | 130900 | 143193829200 | 93900 | 93900 | 94000 | 93800 | 3471 |
| 378 | 20240322 | 130800 | 142867877200 | 94000 | 94000 | 94100 | 93900 | 1374 |
| 379 | 20240322 | 130700 | 142738694400 | 94100 | 94100 | 94100 | 94000 | 1385 |
| 380 | 20240322 | 130600 | 142608439000 | 94000 | 94100 | 94100 | 94000 | 2270 |
| 381 | 20240322 | 130500 | 142395027300 | 94100 | 94000 | 94100 | 94000 | 492 |
| 382 | 20240322 | 130400 | 142348764100 | 94100 | 94100 | 94100 | 94000 | 362 |
| 383 | 20240322 | 130300 | 142314712500 | 94100 | 94000 | 94100 | 94000 | 1179 |
| 384 | 20240322 | 130200 | 142203882900 | 94100 | 94000 | 94100 | 93900 | 823 |
| 385 | 20240322 | 130100 | 142126525600 | 94000 | 93900 | 94000 | 93900 | 873 |
| 386 | 20240322 | 130000 | 142044480500 | 94000 | 93900 | 94000 | 93900 | 776 |
| 387 | 20240322 | 125900 | 141971585400 | 93900 | 94000 | 94000 | 93900 | 842 |
| 388 | 20240322 | 125800 | 141892499800 | 94000 | 93900 | 94000 | 93800 | 1915 |
| 389 | 20240322 | 125700 | 141712669700 | 93900 | 93800 | 93900 | 93800 | 755 |
| 390 | 20240322 | 125600 | 141641831500 | 93900 | 93700 | 93900 | 93700 | 937 |
| 391 | 20240322 | 125500 | 141553991400 | 93700 | 93600 | 93800 | 93600 | 1339 |
| 392 | 20240322 | 125400 | 141428523700 | 93600 | 93600 | 93700 | 93600 | 577 |
| 393 | 20240322 | 125300 | 141374504400 | 93600 | 93600 | 93700 | 93500 | 1640 |
| 394 | 20240322 | 125200 | 141221003300 | 93600 | 93600 | 93600 | 93500 | 1263 |
| 395 | 20240322 | 125100 | 141102852400 | 93600 | 93500 | 93600 | 93500 | 1648 |
| 396 | 20240322 | 125000 | 140948716100 | 93500 | 93700 | 93700 | 93500 | 4772 |
| 397 | 20240322 | 124900 | 140502055300 | 93700 | 93600 | 93700 | 93600 | 1118 |
| 398 | 20240322 | 124800 | 140397391700 | 93700 | 93500 | 93700 | 93500 | 2068 |
| 399 | 20240322 | 124700 | 140203912500 | 93500 | 93500 | 93600 | 93500 | 5667 |
| 400 | 20240322 | 124600 | 139673939000 | 93600 | 93800 | 93800 | 93500 | 19056 |
| 401 | 20240322 | 124500 | 137888035500 | 93800 | 93900 | 93900 | 93800 | 2546 |
| 402 | 20240322 | 124400 | 137649183900 | 93900 | 93800 | 94000 | 93800 | 1180 |
| 403 | 20240322 | 124300 | 137538387900 | 93900 | 93900 | 93900 | 93800 | 826 |
| 404 | 20240322 | 124200 | 137460875700 | 93800 | 93800 | 93900 | 93800 | 1375 |
| 405 | 20240322 | 124100 | 137331813000 | 94000 | 93900 | 94000 | 93800 | 2853 |
| 406 | 20240322 | 124000 | 137063897000 | 94000 | 93900 | 94000 | 93900 | 629 |
| 407 | 20240322 | 123900 | 137004824900 | 94000 | 94000 | 94000 | 93900 | 372 |
| 408 | 20240322 | 123800 | 136969869500 | 94000 | 93900 | 94000 | 93900 | 374 |
| 409 | 20240322 | 123700 | 136934746300 | 93900 | 93900 | 94000 | 93900 | 889 |
| 410 | 20240322 | 123600 | 136851251500 | 93900 | 93900 | 93900 | 93800 | 783 |
| 411 | 20240322 | 123500 | 136777730100 | 93900 | 93900 | 94000 | 93800 | 1608 |
| 412 | 20240322 | 123400 | 136626744600 | 93900 | 93900 | 94000 | 93900 | 722 |
| 413 | 20240322 | 123300 | 136558948000 | 93900 | 93900 | 94000 | 93800 | 881 |
| 414 | 20240322 | 123200 | 136476224500 | 93800 | 93900 | 93900 | 93800 | 720 |
| 415 | 20240322 | 123100 | 136408631100 | 93900 | 93900 | 94000 | 93800 | 1516 |
| 416 | 20240322 | 123000 | 136266276000 | 93900 | 93900 | 94000 | 93800 | 4936 |
| 417 | 20240322 | 122900 | 135802746700 | 93900 | 94000 | 94000 | 93900 | 1170 |
| 418 | 20240322 | 122800 | 135692837900 | 94100 | 94100 | 94200 | 94000 | 2435 |
| 419 | 20240322 | 122700 | 135463838900 | 94100 | 94200 | 94200 | 94100 | 2002 |
| 420 | 20240322 | 122600 | 135275424900 | 94100 | 94200 | 94200 | 94100 | 774 |
| 421 | 20240322 | 122500 | 135202557300 | 94200 | 94100 | 94200 | 94100 | 357 |
| 422 | 20240322 | 122400 | 135168947100 | 94200 | 94000 | 94200 | 94000 | 633 |
| 423 | 20240322 | 122300 | 135109387400 | 94000 | 94100 | 94100 | 94000 | 1141 |
| 424 | 20240322 | 122200 | 135002074600 | 94000 | 94000 | 94100 | 94000 | 210 |
| 425 | 20240322 | 122100 | 134982329400 | 94000 | 93900 | 94100 | 93900 | 670 |
| 426 | 20240322 | 122000 | 134919364700 | 93900 | 93900 | 94000 | 93900 | 1857 |
| 427 | 20240322 | 121900 | 134744863500 | 94000 | 94000 | 94000 | 93900 | 850 |
| 428 | 20240322 | 121800 | 134664988000 | 94000 | 93900 | 94000 | 93900 | 402 |
| 429 | 20240322 | 121700 | 134627235000 | 94000 | 93900 | 94000 | 93900 | 582 |
| 430 | 20240322 | 121600 | 134572580000 | 93900 | 93900 | 94000 | 93900 | 1134 |
| 431 | 20240322 | 121500 | 134466073700 | 93900 | 94000 | 94000 | 93900 | 653 |
| 432 | 20240322 | 121400 | 134404700200 | 93900 | 94000 | 94000 | 93900 | 1153 |
| 433 | 20240322 | 121300 | 134296356300 | 94000 | 93900 | 94000 | 93900 | 1095 |
| 434 | 20240322 | 121200 | 134193507900 | 93900 | 93900 | 94000 | 93900 | 503 |
| 435 | 20240322 | 121100 | 134146261000 | 93900 | 94000 | 94000 | 93900 | 1168 |
| 436 | 20240322 | 121000 | 134036558200 | 93900 | 94000 | 94000 | 93900 | 635 |
| 437 | 20240322 | 120900 | 133976919300 | 93900 | 93900 | 94000 | 93900 | 1312 |
| 438 | 20240322 | 120800 | 133853693300 | 94000 | 94000 | 94000 | 93900 | 254 |
| 439 | 20240322 | 120700 | 133829840600 | 94000 | 94000 | 94000 | 93900 | 311 |
| 440 | 20240322 | 120600 | 133800625400 | 93900 | 93900 | 94000 | 93800 | 1089 |
| 441 | 20240322 | 120500 | 133698409200 | 93900 | 93900 | 93900 | 93800 | 893 |
| 442 | 20240322 | 120400 | 133614574400 | 93900 | 93900 | 94000 | 93800 | 2275 |
| 443 | 20240322 | 120300 | 133400943800 | 94000 | 93900 | 94000 | 93900 | 1831 |
| 444 | 20240322 | 120200 | 133229011200 | 94000 | 94000 | 94000 | 93900 | 791 |
| 445 | 20240322 | 120100 | 133154703400 | 93900 | 93900 | 94000 | 93900 | 667 |
| 446 | 20240322 | 120000 | 133092057300 | 93900 | 94000 | 94100 | 93900 | 4197 |
| 447 | 20240322 | 115900 | 132697738900 | 94000 | 94000 | 94100 | 94000 | 315 |
| 448 | 20240322 | 115800 | 132668111800 | 94100 | 94000 | 94100 | 94000 | 415 |
| 449 | 20240322 | 115700 | 132629096400 | 94000 | 94100 | 94100 | 94000 | 574 |
| 450 | 20240322 | 115600 | 132575120500 | 94100 | 94000 | 94100 | 94000 | 444 |
| 451 | 20240322 | 115500 | 132533349100 | 94000 | 94000 | 94100 | 93900 | 1160 |
| 452 | 20240322 | 115400 | 132424312600 | 94000 | 93900 | 94000 | 93900 | 654 |
| 453 | 20240322 | 115300 | 132362899200 | 93900 | 93900 | 94000 | 93900 | 756 |
| 454 | 20240322 | 115200 | 132291910200 | 93900 | 93900 | 94000 | 93800 | 2140 |
| 455 | 20240322 | 115100 | 132090952600 | 93900 | 93900 | 94100 | 93900 | 632 |
| 456 | 20240322 | 115000 | 132031590200 | 94000 | 93900 | 94000 | 93800 | 1173 |
| 457 | 20240322 | 114900 | 131921440200 | 93800 | 94200 | 94200 | 93800 | 11213 |
| 458 | 20240322 | 114800 | 130867724300 | 94200 | 94200 | 94300 | 94100 | 2603 |
| 459 | 20240322 | 114700 | 130622544100 | 94200 | 94100 | 94200 | 94100 | 442 |
| 460 | 20240322 | 114600 | 130580937200 | 94100 | 94200 | 94200 | 94100 | 601 |
| 461 | 20240322 | 114500 | 130524373800 | 94100 | 94100 | 94200 | 94100 | 458 |
| 462 | 20240322 | 114400 | 130481254000 | 94100 | 94200 | 94300 | 94100 | 661 |
| 463 | 20240322 | 114300 | 130418993500 | 94300 | 94200 | 94300 | 94200 | 1298 |
| 464 | 20240322 | 114200 | 130296693500 | 94200 | 94100 | 94300 | 94100 | 1110 |
| 465 | 20240322 | 114100 | 130192130200 | 94200 | 94100 | 94200 | 94100 | 386 |
| 466 | 20240322 | 114000 | 130155799800 | 94100 | 94100 | 94200 | 94000 | 557 |
| 467 | 20240322 | 113900 | 130103394900 | 94100 | 94200 | 94300 | 94100 | 3110 |
| 468 | 20240322 | 113800 | 129810582000 | 94100 | 94100 | 94200 | 94100 | 777 |
| 469 | 20240322 | 113700 | 129737417600 | 94200 | 94000 | 94200 | 94000 | 662 |
| 470 | 20240322 | 113600 | 129675125000 | 94100 | 94000 | 94100 | 94000 | 601 |
| 471 | 20240322 | 113500 | 129618601200 | 94000 | 93900 | 94100 | 93900 | 244 |
| 472 | 20240322 | 113400 | 129595667400 | 94000 | 94000 | 94100 | 93900 | 1152 |
| 473 | 20240322 | 113300 | 129487379900 | 94000 | 94100 | 94200 | 93900 | 4113 |
| 474 | 20240322 | 113200 | 129100637900 | 94200 | 94300 | 94300 | 94100 | 1433 |
| 475 | 20240322 | 113100 | 128965671300 | 94200 | 94300 | 94300 | 94200 | 672 |
| 476 | 20240322 | 113000 | 128902342200 | 94200 | 94200 | 94200 | 94100 | 414 |
| 477 | 20240322 | 112900 | 128863354500 | 94200 | 94300 | 94500 | 94000 | 5131 |
| 478 | 20240322 | 112800 | 128379689500 | 94400 | 94400 | 94400 | 94300 | 730 |
| 479 | 20240322 | 112700 | 128310808200 | 94300 | 94400 | 94400 | 94300 | 1539 |
| 480 | 20240322 | 112600 | 128165566200 | 94300 | 94200 | 94400 | 94200 | 1948 |
| 481 | 20240322 | 112500 | 127981911800 | 94200 | 94100 | 94300 | 94000 | 1150 |
| 482 | 20240322 | 112400 | 127873617200 | 94000 | 93900 | 94200 | 93900 | 2159 |
| 483 | 20240322 | 112300 | 127670706100 | 94000 | 93900 | 94000 | 93900 | 1626 |
| 484 | 20240322 | 112200 | 127517930000 | 94000 | 94000 | 94000 | 93800 | 14351 |
| 485 | 20240322 | 112100 | 126169789700 | 94000 | 94200 | 94300 | 94000 | 4576 |
| 486 | 20240322 | 112000 | 125739117800 | 94200 | 94200 | 94300 | 94200 | 1585 |
| 487 | 20240322 | 111900 | 125589710300 | 94200 | 94200 | 94300 | 94100 | 1855 |
| 488 | 20240322 | 111800 | 125415007500 | 94100 | 94200 | 94200 | 94100 | 1707 |
| 489 | 20240322 | 111700 | 125254303000 | 94200 | 94100 | 94200 | 94000 | 2991 |
| 490 | 20240322 | 111600 | 124972765200 | 94100 | 94200 | 94200 | 94000 | 6532 |
| 491 | 20240322 | 111500 | 124358162700 | 94200 | 94300 | 94400 | 94100 | 4758 |
| 492 | 20240322 | 111400 | 123909877300 | 94300 | 94400 | 94400 | 94200 | 4391 |
| 493 | 20240322 | 111300 | 123495860600 | 94400 | 94500 | 94500 | 94300 | 2506 |
| 494 | 20240322 | 111200 | 123259322000 | 94500 | 94600 | 94600 | 94300 | 3929 |
| 495 | 20240322 | 111100 | 122888123500 | 94600 | 94800 | 94800 | 94600 | 3504 |
| 496 | 20240322 | 111000 | 122556419900 | 94700 | 94600 | 94800 | 94600 | 1116 |
| 497 | 20240322 | 110900 | 122450789200 | 94600 | 94700 | 94700 | 94500 | 1318 |
| 498 | 20240322 | 110800 | 122326108100 | 94600 | 94800 | 94800 | 94600 | 7835 |
| 499 | 20240322 | 110700 | 121584017400 | 94800 | 94600 | 94900 | 94600 | 1987 |
| 500 | 20240322 | 110600 | 121395687400 | 94600 | 94400 | 94600 | 94400 | 1205 |
| 501 | 20240322 | 110500 | 121281760700 | 94500 | 94500 | 94500 | 94300 | 5593 |
| 502 | 20240322 | 110400 | 120753608800 | 94400 | 94700 | 94700 | 94200 | 29297 |
| 503 | 20240322 | 110300 | 117985106300 | 94800 | 94900 | 95000 | 94700 | 7730 |
| 504 | 20240322 | 110200 | 117251919800 | 94900 | 95000 | 95000 | 94900 | 1604 |
| 505 | 20240322 | 110100 | 117099671800 | 95000 | 95000 | 95100 | 94900 | 3861 |
| 506 | 20240322 | 110000 | 116733111400 | 95000 | 94900 | 95000 | 94900 | 2937 |
| 507 | 20240322 | 105900 | 116454200100 | 95000 | 95000 | 95100 | 94900 | 8684 |
| 508 | 20240322 | 105800 | 115629236500 | 95100 | 95100 | 95100 | 95000 | 2243 |
| 509 | 20240322 | 105700 | 115416012600 | 95000 | 95000 | 95100 | 95000 | 2282 |
| 510 | 20240322 | 105600 | 115199138200 | 95000 | 95100 | 95200 | 95000 | 4679 |
| 511 | 20240322 | 105500 | 114754311000 | 95100 | 95300 | 95400 | 95100 | 4349 |
| 512 | 20240322 | 105400 | 114340190700 | 95300 | 95300 | 95400 | 95300 | 1279 |
| 513 | 20240322 | 105300 | 114218298600 | 95300 | 95400 | 95500 | 95300 | 1197 |
| 514 | 20240322 | 105200 | 114104138200 | 95400 | 95500 | 95500 | 95400 | 1103 |
| 515 | 20240322 | 105100 | 113998888700 | 95500 | 95500 | 95600 | 95400 | 1148 |
| 516 | 20240322 | 105000 | 113889251600 | 95600 | 95500 | 95600 | 95500 | 1336 |
| 517 | 20240322 | 104900 | 113761620300 | 95500 | 95500 | 95600 | 95400 | 1954 |
| 518 | 20240322 | 104800 | 113575041000 | 95400 | 95400 | 95500 | 95300 | 2726 |
| 519 | 20240322 | 104700 | 113315100000 | 95300 | 95300 | 95400 | 95200 | 1174 |
| 520 | 20240322 | 104600 | 113203220600 | 95200 | 95300 | 95400 | 95200 | 1646 |
| 521 | 20240322 | 104500 | 113046407100 | 95300 | 95400 | 95400 | 95200 | 2576 |
| 522 | 20240322 | 104400 | 112800959000 | 95300 | 95300 | 95400 | 95300 | 1268 |
| 523 | 20240322 | 104300 | 112680112900 | 95300 | 95300 | 95400 | 95200 | 2501 |
| 524 | 20240322 | 104200 | 112441785600 | 95300 | 95300 | 95400 | 95300 | 922 |
| 525 | 20240322 | 104100 | 112353902300 | 95300 | 95300 | 95400 | 95200 | 2715 |
| 526 | 20240322 | 104000 | 112095144600 | 95300 | 95400 | 95400 | 95300 | 1805 |
| 527 | 20240322 | 103900 | 111923119700 | 95300 | 95400 | 95500 | 95300 | 3830 |
| 528 | 20240322 | 103800 | 111557814200 | 95400 | 95500 | 95500 | 95400 | 864 |
| 529 | 20240322 | 103700 | 111475343700 | 95500 | 95500 | 95500 | 95400 | 639 |
| 530 | 20240322 | 103600 | 111414350400 | 95500 | 95600 | 95700 | 95500 | 2535 |
| 531 | 20240322 | 103500 | 111172206500 | 95600 | 95600 | 95700 | 95400 | 2118 |
| 532 | 20240322 | 103400 | 110969884500 | 95700 | 95700 | 95700 | 95500 | 581 |
| 533 | 20240322 | 103300 | 110914335700 | 95600 | 95700 | 95800 | 95600 | 819 |
| 534 | 20240322 | 103200 | 110835947600 | 95700 | 95800 | 95900 | 95700 | 1176 |
| 535 | 20240322 | 103100 | 110723342600 | 95900 | 95800 | 96000 | 95800 | 647 |
| 536 | 20240322 | 103000 | 110661320500 | 95800 | 95800 | 96000 | 95800 | 2765 |
| 537 | 20240322 | 102900 | 110396244900 | 95800 | 95600 | 95900 | 95600 | 1721 |
| 538 | 20240322 | 102800 | 110231586300 | 95600 | 95300 | 95700 | 95300 | 2333 |
| 539 | 20240322 | 102700 | 110008882600 | 95300 | 95300 | 95300 | 95200 | 2247 |
| 540 | 20240322 | 102600 | 109794812100 | 95300 | 95400 | 95400 | 95300 | 5812 |
| 541 | 20240322 | 102500 | 109240717500 | 95400 | 95500 | 95600 | 95400 | 2653 |
| 542 | 20240322 | 102400 | 108987430600 | 95600 | 95600 | 95600 | 95500 | 847 |
| 543 | 20240322 | 102300 | 108906517100 | 95500 | 95600 | 95700 | 95500 | 4489 |
| 544 | 20240322 | 102200 | 108477717300 | 95600 | 95600 | 95700 | 95600 | 2304 |
| 545 | 20240322 | 102100 | 108257436900 | 95600 | 95600 | 95700 | 95600 | 1501 |
| 546 | 20240322 | 102000 | 108113916700 | 95600 | 95800 | 95900 | 95500 | 7232 |
| 547 | 20240322 | 101900 | 107421945800 | 95800 | 96100 | 96200 | 95800 | 4370 |
| 548 | 20240322 | 101800 | 107002613100 | 96100 | 96300 | 96300 | 96100 | 4605 |
| 549 | 20240322 | 101700 | 106559724300 | 96200 | 96400 | 96400 | 96200 | 3249 |
| 550 | 20240322 | 101600 | 106246858100 | 96300 | 96300 | 96400 | 96300 | 2300 |
| 551 | 20240322 | 101500 | 106025277400 | 96400 | 96400 | 96400 | 96200 | 3477 |
| 552 | 20240322 | 101400 | 105690380500 | 96300 | 96300 | 96400 | 96300 | 6039 |
| 553 | 20240322 | 101300 | 105108454100 | 96400 | 96000 | 96400 | 95900 | 9546 |
| 554 | 20240322 | 101200 | 104190439100 | 96000 | 96000 | 96000 | 95900 | 1947 |
| 555 | 20240322 | 101100 | 104003593300 | 95900 | 96000 | 96000 | 95900 | 1101 |
| 556 | 20240322 | 101000 | 103897942200 | 96000 | 95900 | 96000 | 95800 | 3358 |
| 557 | 20240322 | 100900 | 103575883900 | 95900 | 95900 | 96000 | 95800 | 2499 |
| 558 | 20240322 | 100800 | 103336160500 | 96000 | 96100 | 96100 | 95900 | 1678 |
| 559 | 20240322 | 100700 | 103174991100 | 96000 | 95600 | 96100 | 95600 | 5757 |
| 560 | 20240322 | 100600 | 102622794200 | 95600 | 95600 | 95700 | 95600 | 845 |
| 561 | 20240322 | 100500 | 102541961400 | 95600 | 95600 | 95700 | 95600 | 998 |
| 562 | 20240322 | 100400 | 102446486700 | 95700 | 95600 | 95800 | 95600 | 1409 |
| 563 | 20240322 | 100300 | 102311642400 | 95700 | 95700 | 95900 | 95600 | 2453 |
| 564 | 20240322 | 100200 | 102076897200 | 95700 | 96100 | 96100 | 95700 | 7684 |
| 565 | 20240322 | 100100 | 101339844100 | 96100 | 96000 | 96200 | 95900 | 7680 |
| 566 | 20240322 | 100000 | 100602129400 | 96000 | 95900 | 96000 | 95800 | 8656 |
| 567 | 20240322 | 095900 | 99771551500 | 95900 | 95600 | 95900 | 95500 | 5739 |
| 568 | 20240322 | 095800 | 99222467000 | 95600 | 95500 | 95600 | 95500 | 1371 |
| 569 | 20240322 | 095700 | 99091432100 | 95600 | 95600 | 95700 | 95500 | 2124 |
| 570 | 20240322 | 095600 | 98888416800 | 95500 | 95800 | 95800 | 95500 | 7697 |
| 571 | 20240322 | 095500 | 98152496000 | 95700 | 95800 | 95800 | 95600 | 3659 |
| 572 | 20240322 | 095400 | 97802324700 | 95800 | 95800 | 95800 | 95700 | 3104 |
| 573 | 20240322 | 095300 | 97504988200 | 95800 | 95600 | 95800 | 95600 | 3181 |
| 574 | 20240322 | 095200 | 97200721500 | 95600 | 95600 | 95700 | 95500 | 1851 |
| 575 | 20240322 | 095100 | 97023733300 | 95700 | 95500 | 95700 | 95500 | 2655 |
| 576 | 20240322 | 095000 | 96769921400 | 95600 | 95400 | 95600 | 95300 | 3271 |
| 577 | 20240322 | 094900 | 96457640100 | 95400 | 95700 | 95700 | 95400 | 7540 |
| 578 | 20240322 | 094800 | 95737497900 | 95600 | 95400 | 95700 | 95400 | 4201 |
| 579 | 20240322 | 094700 | 95335931300 | 95500 | 95300 | 95500 | 95200 | 4678 |
| 580 | 20240322 | 094600 | 94889913800 | 95300 | 95500 | 95500 | 95200 | 4215 |
| 581 | 20240322 | 094500 | 94487998200 | 95500 | 95300 | 95500 | 95300 | 5065 |
| 582 | 20240322 | 094400 | 94004512200 | 95300 | 94900 | 95300 | 94800 | 4192 |
| 583 | 20240322 | 094300 | 93606141400 | 94900 | 95000 | 95100 | 94700 | 4689 |
| 584 | 20240322 | 094200 | 93161412700 | 95100 | 94800 | 95100 | 94700 | 4818 |
| 585 | 20240322 | 094100 | 92703824300 | 94800 | 95000 | 95000 | 94600 | 13454 |
| 586 | 20240322 | 094000 | 91428174600 | 95000 | 95100 | 95200 | 94800 | 18241 |
| 587 | 20240322 | 093900 | 89695516100 | 95100 | 95200 | 95300 | 95000 | 6414 |
| 588 | 20240322 | 093800 | 89085424800 | 95200 | 95300 | 95400 | 95200 | 4231 |
| 589 | 20240322 | 093700 | 88682434300 | 95300 | 95200 | 95500 | 95200 | 4720 |
| 590 | 20240322 | 093600 | 88232736300 | 95200 | 95100 | 95600 | 95000 | 6251 |
| 591 | 20240322 | 093500 | 87637826000 | 95200 | 95600 | 95600 | 95000 | 14715 |
| 592 | 20240322 | 093400 | 86236786100 | 95600 | 95400 | 95600 | 95200 | 7344 |
| 593 | 20240322 | 093300 | 85536687100 | 95300 | 95600 | 95600 | 95300 | 5549 |
| 594 | 20240322 | 093200 | 85007242100 | 95500 | 95700 | 95800 | 95100 | 26062 |
| 595 | 20240322 | 093100 | 82520128200 | 95800 | 95900 | 95900 | 95700 | 6895 |
| 596 | 20240322 | 093000 | 81859637300 | 95900 | 96000 | 96000 | 95800 | 7747 |
| 597 | 20240322 | 092900 | 81116567200 | 96000 | 95700 | 96000 | 95600 | 6154 |
| 598 | 20240322 | 092800 | 80527092000 | 95700 | 95700 | 95800 | 95500 | 8089 |
| 599 | 20240322 | 092700 | 79753644000 | 95800 | 95600 | 95800 | 95500 | 8515 |
| 600 | 20240322 | 092600 | 78939237400 | 95600 | 95300 | 95700 | 95300 | 10530 |
| 601 | 20240322 | 092500 | 77933803600 | 95300 | 96300 | 96300 | 95300 | 30237 |
| 602 | 20240322 | 092400 | 75038104700 | 96300 | 96000 | 96400 | 95900 | 9651 |
| 603 | 20240322 | 092300 | 74109949800 | 96000 | 95900 | 96300 | 95800 | 22542 |
| 604 | 20240322 | 092200 | 71945471900 | 96000 | 96600 | 96700 | 95900 | 38369 |
| 605 | 20240322 | 092100 | 68252326700 | 96600 | 97100 | 97100 | 96600 | 19261 |
| 606 | 20240322 | 092000 | 66387803500 | 97100 | 97200 | 97500 | 96700 | 28924 |
| 607 | 20240322 | 091900 | 63580111600 | 97200 | 96900 | 97200 | 96500 | 32664 |
| 608 | 20240322 | 091800 | 60417340400 | 96800 | 97100 | 97400 | 96700 | 28780 |
| 609 | 20240322 | 091700 | 57627868000 | 97100 | 98000 | 98000 | 96700 | 74805 |
| 610 | 20240322 | 091600 | 50342746900 | 98000 | 97600 | 98300 | 97400 | 95066 |
| 611 | 20240322 | 091500 | 41034322800 | 97700 | 97200 | 97700 | 96900 | 66570 |
| 612 | 20240322 | 091400 | 34559767800 | 97200 | 96600 | 97300 | 96500 | 83406 |
| 613 | 20240322 | 091300 | 26474720200 | 96500 | 95900 | 96700 | 95600 | 71836 |
| 614 | 20240322 | 091200 | 19572146500 | 95800 | 95000 | 95900 | 94900 | 57518 |
| 615 | 20240322 | 091100 | 14084005200 | 95000 | 94000 | 95000 | 93800 | 32557 |
| 616 | 20240322 | 091000 | 11007945200 | 94000 | 94200 | 94200 | 94000 | 4556 |
| 617 | 20240322 | 090900 | 10579331300 | 94100 | 94200 | 94300 | 94100 | 2991 |
| 618 | 20240322 | 090800 | 10297547200 | 94300 | 94100 | 94300 | 94100 | 5546 |
| 619 | 20240322 | 090700 | 9775163300 | 94100 | 94400 | 94400 | 94000 | 4571 |
| 620 | 20240322 | 090600 | 9344961400 | 94100 | 94600 | 94600 | 94100 | 5843 |
| 621 | 20240322 | 090500 | 8793955300 | 94500 | 94100 | 94700 | 94100 | 15642 |
| 622 | 20240322 | 090400 | 7316102400 | 94100 | 94100 | 94400 | 94000 | 5988 |
| 623 | 20240322 | 090300 | 6752601200 | 94100 | 94100 | 94200 | 93800 | 12327 |
| 624 | 20240322 | 090200 | 5593986700 | 94100 | 94500 | 94500 | 94000 | 8334 |
| 625 | 20240322 | 090100 | 4808161400 | 94400 | 95000 | 95000 | 94400 | 12493 |
| 626 | 20240322 | 090000 | 3625450700 | 95000 | 94700 | 95000 | 94400 | 36057 |