35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 3 | 20240321 | 183100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 4 | 20240321 | 183000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 5 | 20240321 | 182900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 6 | 20240321 | 182800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 7 | 20240321 | 182700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 8 | 20240321 | 182600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 9 | 20240321 | 182500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 10 | 20240321 | 182400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 11 | 20240321 | 182300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 12 | 20240321 | 182200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 13 | 20240321 | 182100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 14 | 20240321 | 182000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 15 | 20240321 | 181900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 16 | 20240321 | 181800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 17 | 20240321 | 181700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 18 | 20240321 | 181600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 19 | 20240321 | 181500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 20 | 20240321 | 181400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 21 | 20240321 | 181300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 22 | 20240321 | 181200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 23 | 20240321 | 181100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 24 | 20240321 | 181000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 25 | 20240321 | 180900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 26 | 20240321 | 180800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 27 | 20240321 | 180700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 28 | 20240321 | 180600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 29 | 20240321 | 180500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 30 | 20240321 | 180400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 31 | 20240321 | 180300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 32 | 20240321 | 180200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 33 | 20240321 | 180100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 34 | 20240321 | 180000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 35 | 20240321 | 175900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 36 | 20240321 | 175800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 37 | 20240321 | 175700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 38 | 20240321 | 175600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 39 | 20240321 | 175500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 40 | 20240321 | 175400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 41 | 20240321 | 175300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 42 | 20240321 | 175200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 43 | 20240321 | 175100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 44 | 20240321 | 175000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 45 | 20240321 | 174900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 46 | 20240321 | 174800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 47 | 20240321 | 174700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 48 | 20240321 | 174600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 49 | 20240321 | 174500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 50 | 20240321 | 174400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 51 | 20240321 | 174300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 52 | 20240321 | 174200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 53 | 20240321 | 174100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 54 | 20240321 | 174000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 55 | 20240321 | 173900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 56 | 20240321 | 173800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 57 | 20240321 | 173700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 58 | 20240321 | 173600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 59 | 20240321 | 173500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 60 | 20240321 | 173400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 61 | 20240321 | 173300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 62 | 20240321 | 173200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 63 | 20240321 | 173100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 64 | 20240321 | 173000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 65 | 20240321 | 172900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 66 | 20240321 | 172800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 67 | 20240321 | 172700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 68 | 20240321 | 172600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 69 | 20240321 | 172500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 70 | 20240321 | 172400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 71 | 20240321 | 172300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 72 | 20240321 | 172200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 73 | 20240321 | 172100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 74 | 20240321 | 172000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 75 | 20240321 | 171900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 76 | 20240321 | 171800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 77 | 20240321 | 171700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 78 | 20240321 | 171600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 79 | 20240321 | 171500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 80 | 20240321 | 171400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 81 | 20240321 | 171300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 82 | 20240321 | 171200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 83 | 20240321 | 171100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 84 | 20240321 | 171000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 85 | 20240321 | 170900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 86 | 20240321 | 170800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 87 | 20240321 | 170700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 88 | 20240321 | 170600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 89 | 20240321 | 170500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 90 | 20240321 | 170400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 91 | 20240321 | 170300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 92 | 20240321 | 170200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 93 | 20240321 | 170100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 94 | 20240321 | 170000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 95 | 20240321 | 165900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 96 | 20240321 | 165800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 97 | 20240321 | 165700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 98 | 20240321 | 165600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 99 | 20240321 | 165500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 100 | 20240321 | 165400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 101 | 20240321 | 165300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 102 | 20240321 | 165200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 103 | 20240321 | 165100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 104 | 20240321 | 165000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 105 | 20240321 | 164900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 106 | 20240321 | 164800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 107 | 20240321 | 164700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 108 | 20240321 | 164600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 109 | 20240321 | 164500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 110 | 20240321 | 164400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 111 | 20240321 | 164300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 112 | 20240321 | 164200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 113 | 20240321 | 164100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 114 | 20240321 | 164000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 115 | 20240321 | 163900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 116 | 20240321 | 163800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 117 | 20240321 | 163700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 118 | 20240321 | 163600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 119 | 20240321 | 163500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 120 | 20240321 | 163400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 121 | 20240321 | 163300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 122 | 20240321 | 163200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 123 | 20240321 | 163100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 124 | 20240321 | 163000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 125 | 20240321 | 162900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 126 | 20240321 | 162800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 127 | 20240321 | 162700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 128 | 20240321 | 162600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 129 | 20240321 | 162500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 130 | 20240321 | 162400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 131 | 20240321 | 162300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 132 | 20240321 | 162200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 133 | 20240321 | 162100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 134 | 20240321 | 162000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 135 | 20240321 | 161900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 136 | 20240321 | 161800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 137 | 20240321 | 161700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 138 | 20240321 | 161600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 139 | 20240321 | 161500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 140 | 20240321 | 161400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 141 | 20240321 | 161300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 142 | 20240321 | 161200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 143 | 20240321 | 161100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 144 | 20240321 | 161000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 145 | 20240321 | 160900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 146 | 20240321 | 160800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 147 | 20240321 | 160700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 148 | 20240321 | 160600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 149 | 20240321 | 160500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 150 | 20240321 | 160400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 151 | 20240321 | 160300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 152 | 20240321 | 160200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 153 | 20240321 | 160100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 154 | 20240321 | 160000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 155 | 20240321 | 155900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 156 | 20240321 | 155800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 157 | 20240321 | 155700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 158 | 20240321 | 155600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 159 | 20240321 | 155500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 160 | 20240321 | 155400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 161 | 20240321 | 155300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 162 | 20240321 | 155200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 163 | 20240321 | 155100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 164 | 20240321 | 155000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 165 | 20240321 | 154900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 166 | 20240321 | 154800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 167 | 20240321 | 154700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 168 | 20240321 | 154600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 169 | 20240321 | 154500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 170 | 20240321 | 154400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 171 | 20240321 | 154300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 172 | 20240321 | 154200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 173 | 20240321 | 154100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 174 | 20240321 | 154000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 175 | 20240321 | 153900 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 176 | 20240321 | 153800 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 177 | 20240321 | 153700 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 178 | 20240321 | 153600 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 179 | 20240321 | 153500 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 180 | 20240321 | 153400 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 181 | 20240321 | 153300 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 182 | 20240321 | 153200 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 183 | 20240321 | 153100 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 0 |
| 184 | 20240321 | 153000 | 1513425481300 | 170000 | 170000 | 170000 | 170000 | 260991 |
| 185 | 20240321 | 152900 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 186 | 20240321 | 152800 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 187 | 20240321 | 152700 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 188 | 20240321 | 152600 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 189 | 20240321 | 152500 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 190 | 20240321 | 152400 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 191 | 20240321 | 152300 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 192 | 20240321 | 152200 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 193 | 20240321 | 152100 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 194 | 20240321 | 152000 | 1469057011300 | 169500 | 169500 | 169500 | 169500 | 0 |
| 195 | 20240321 | 151900 | 1469057011300 | 169500 | 169300 | 169500 | 169300 | 25353 |
| 196 | 20240321 | 151800 | 1464761227900 | 169300 | 169300 | 169400 | 169300 | 5140 |
| 197 | 20240321 | 151700 | 1463890656200 | 169400 | 169400 | 169500 | 169300 | 15709 |
| 198 | 20240321 | 151600 | 1461229319200 | 169500 | 169300 | 169500 | 169300 | 18911 |
| 199 | 20240321 | 151500 | 1458025769300 | 169300 | 169200 | 169400 | 169200 | 10580 |
| 200 | 20240321 | 151400 | 1456234497300 | 169300 | 169300 | 169400 | 169200 | 9039 |
| 201 | 20240321 | 151300 | 1454704028800 | 169300 | 169300 | 169400 | 169100 | 13779 |
| 202 | 20240321 | 151200 | 1452372076800 | 169200 | 169400 | 169500 | 169200 | 19618 |
| 203 | 20240321 | 151100 | 1449049097800 | 169500 | 169400 | 169500 | 169400 | 8695 |
| 204 | 20240321 | 151000 | 1447575752600 | 169400 | 169500 | 169500 | 169400 | 8390 |
| 205 | 20240321 | 150900 | 1446154095200 | 169400 | 169400 | 169500 | 169400 | 5671 |
| 206 | 20240321 | 150800 | 1445193211300 | 169500 | 169400 | 169500 | 169400 | 4676 |
| 207 | 20240321 | 150700 | 1444400957300 | 169400 | 169400 | 169500 | 169400 | 7761 |
| 208 | 20240321 | 150600 | 1443085729500 | 169400 | 169400 | 169600 | 169400 | 13078 |
| 209 | 20240321 | 150500 | 1440869346700 | 169500 | 169500 | 169600 | 169400 | 13530 |
| 210 | 20240321 | 150400 | 1438575924700 | 169600 | 169300 | 169600 | 169300 | 15419 |
| 211 | 20240321 | 150300 | 1435963111100 | 169300 | 169300 | 169400 | 169300 | 7346 |
| 212 | 20240321 | 150200 | 1434719007300 | 169300 | 169300 | 169400 | 169200 | 11296 |
| 213 | 20240321 | 150100 | 1432807028100 | 169300 | 169200 | 169400 | 169100 | 18082 |
| 214 | 20240321 | 150000 | 1429747255900 | 169100 | 169200 | 169200 | 169100 | 7245 |
| 215 | 20240321 | 145900 | 1428521700600 | 169100 | 169200 | 169200 | 169100 | 4959 |
| 216 | 20240321 | 145800 | 1427683054300 | 169100 | 169100 | 169200 | 169000 | 16103 |
| 217 | 20240321 | 145700 | 1424959563400 | 169000 | 169100 | 169100 | 168900 | 11651 |
| 218 | 20240321 | 145600 | 1422990583000 | 168900 | 169000 | 169100 | 168900 | 28464 |
| 219 | 20240321 | 145500 | 1418180438700 | 169100 | 169200 | 169200 | 169000 | 9069 |
| 220 | 20240321 | 145400 | 1416647352900 | 169100 | 169100 | 169200 | 169000 | 9133 |
| 221 | 20240321 | 145300 | 1415102829100 | 169000 | 169100 | 169300 | 169000 | 13052 |
| 222 | 20240321 | 145200 | 1412894603300 | 169100 | 169200 | 169200 | 169100 | 20172 |
| 223 | 20240321 | 145100 | 1409482228400 | 169100 | 169100 | 169200 | 168900 | 21418 |
| 224 | 20240321 | 145000 | 1405861918500 | 169000 | 169000 | 169200 | 169000 | 14242 |
| 225 | 20240321 | 144900 | 1403453805000 | 169000 | 169100 | 169100 | 169000 | 4178 |
| 226 | 20240321 | 144800 | 1402747635700 | 169100 | 169100 | 169200 | 169000 | 18676 |
| 227 | 20240321 | 144700 | 1399590191900 | 169200 | 169100 | 169200 | 169000 | 16725 |
| 228 | 20240321 | 144600 | 1396762696300 | 169100 | 169400 | 169400 | 169000 | 19641 |
| 229 | 20240321 | 144500 | 1393439879800 | 169300 | 169100 | 169400 | 169100 | 9844 |
| 230 | 20240321 | 144400 | 1391774614300 | 169100 | 169500 | 169500 | 169100 | 15107 |
| 231 | 20240321 | 144300 | 1389217054200 | 169400 | 169500 | 169600 | 169400 | 6066 |
| 232 | 20240321 | 144200 | 1388189224400 | 169500 | 169500 | 169700 | 169500 | 15728 |
| 233 | 20240321 | 144100 | 1385522274900 | 169600 | 169700 | 169800 | 169500 | 8593 |
| 234 | 20240321 | 144000 | 1384064563100 | 169800 | 169700 | 169800 | 169600 | 18843 |
| 235 | 20240321 | 143900 | 1380867049300 | 169600 | 169500 | 169700 | 169500 | 11599 |
| 236 | 20240321 | 143800 | 1378899989600 | 169500 | 169500 | 169600 | 169500 | 13124 |
| 237 | 20240321 | 143700 | 1376675301200 | 169500 | 169300 | 169600 | 169300 | 13757 |
| 238 | 20240321 | 143600 | 1374343988400 | 169400 | 169500 | 169500 | 169300 | 11506 |
| 239 | 20240321 | 143500 | 1372394816200 | 169600 | 169700 | 169800 | 169500 | 15514 |
| 240 | 20240321 | 143400 | 1369762928400 | 169700 | 169300 | 169800 | 169300 | 24889 |
| 241 | 20240321 | 143300 | 1365542017100 | 169400 | 169000 | 169400 | 169000 | 25738 |
| 242 | 20240321 | 143200 | 1361185900000 | 169000 | 169400 | 169500 | 169000 | 36013 |
| 243 | 20240321 | 143100 | 1355092646000 | 169400 | 169400 | 169500 | 169200 | 20428 |
| 244 | 20240321 | 143000 | 1351633869200 | 169500 | 169500 | 169600 | 169400 | 5839 |
| 245 | 20240321 | 142900 | 1350644573900 | 169500 | 169500 | 169600 | 169400 | 11407 |
| 246 | 20240321 | 142800 | 1348710848000 | 169500 | 169700 | 169700 | 169400 | 22983 |
| 247 | 20240321 | 142700 | 1344814145500 | 169700 | 169900 | 170000 | 169600 | 27063 |
| 248 | 20240321 | 142600 | 1340222373100 | 169900 | 170200 | 170300 | 169900 | 28309 |
| 249 | 20240321 | 142500 | 1335406638400 | 170200 | 170300 | 170500 | 170200 | 7672 |
| 250 | 20240321 | 142400 | 1334099707200 | 170300 | 170300 | 170500 | 170200 | 12493 |
| 251 | 20240321 | 142300 | 1331971900200 | 170200 | 170300 | 170500 | 170200 | 11689 |
| 252 | 20240321 | 142200 | 1329980365600 | 170300 | 170400 | 170500 | 170300 | 5810 |
| 253 | 20240321 | 142100 | 1328990363300 | 170400 | 170300 | 170500 | 170300 | 9944 |
| 254 | 20240321 | 142000 | 1327296560300 | 170300 | 170400 | 170500 | 170300 | 7506 |
| 255 | 20240321 | 141900 | 1326017615000 | 170400 | 170400 | 170600 | 170300 | 14534 |
| 256 | 20240321 | 141800 | 1323540990300 | 170400 | 170600 | 170700 | 170300 | 11803 |
| 257 | 20240321 | 141700 | 1321528281200 | 170600 | 170800 | 170900 | 170600 | 14564 |
| 258 | 20240321 | 141600 | 1319041388100 | 170800 | 170800 | 170900 | 170600 | 12752 |
| 259 | 20240321 | 141500 | 1316863956400 | 170800 | 170700 | 170800 | 170500 | 15293 |
| 260 | 20240321 | 141400 | 1314254106300 | 170800 | 170900 | 171100 | 170700 | 14270 |
| 261 | 20240321 | 141300 | 1311815075200 | 171000 | 170700 | 171000 | 170700 | 16402 |
| 262 | 20240321 | 141200 | 1309011999200 | 170700 | 170800 | 170900 | 170600 | 12883 |
| 263 | 20240321 | 141100 | 1306812423600 | 170700 | 170900 | 171000 | 170500 | 17837 |
| 264 | 20240321 | 141000 | 1303766860100 | 170900 | 171200 | 171400 | 170900 | 20984 |
| 265 | 20240321 | 140900 | 1300175798000 | 171300 | 171200 | 171300 | 171100 | 19977 |
| 266 | 20240321 | 140800 | 1296755015200 | 171200 | 171000 | 171200 | 170900 | 54997 |
| 267 | 20240321 | 140700 | 1287347868100 | 171000 | 170800 | 171000 | 170700 | 23010 |
| 268 | 20240321 | 140600 | 1283415904000 | 170800 | 170700 | 170800 | 170600 | 20433 |
| 269 | 20240321 | 140500 | 1279926878400 | 170700 | 170500 | 170700 | 170400 | 45093 |
| 270 | 20240321 | 140400 | 1272236711400 | 170400 | 170500 | 170500 | 170400 | 6255 |
| 271 | 20240321 | 140300 | 1271170501400 | 170500 | 170400 | 170500 | 170400 | 6835 |
| 272 | 20240321 | 140200 | 1270005495900 | 170500 | 170400 | 170500 | 170400 | 9296 |
| 273 | 20240321 | 140100 | 1268420697200 | 170400 | 170200 | 170500 | 170200 | 34696 |
| 274 | 20240321 | 140000 | 1262510514900 | 170300 | 170200 | 170300 | 170100 | 9532 |
| 275 | 20240321 | 135900 | 1260888271900 | 170100 | 169900 | 170200 | 169800 | 47106 |
| 276 | 20240321 | 135800 | 1252880056500 | 169900 | 169800 | 169900 | 169800 | 4098 |
| 277 | 20240321 | 135700 | 1252184023900 | 169900 | 169800 | 169900 | 169800 | 7297 |
| 278 | 20240321 | 135600 | 1250944510000 | 169800 | 169800 | 169900 | 169700 | 15189 |
| 279 | 20240321 | 135500 | 1248365255100 | 169800 | 169800 | 169900 | 169700 | 18894 |
| 280 | 20240321 | 135400 | 1245157655600 | 169800 | 169900 | 170000 | 169800 | 13916 |
| 281 | 20240321 | 135300 | 1242793638700 | 170000 | 169900 | 170000 | 169900 | 3529 |
| 282 | 20240321 | 135200 | 1242193863300 | 169900 | 170000 | 170000 | 169900 | 7930 |
| 283 | 20240321 | 135100 | 1240846322200 | 169900 | 169900 | 170000 | 169800 | 11860 |
| 284 | 20240321 | 135000 | 1238831583000 | 169900 | 169900 | 170000 | 169800 | 12637 |
| 285 | 20240321 | 134900 | 1236684366600 | 169800 | 169900 | 170000 | 169700 | 28417 |
| 286 | 20240321 | 134800 | 1231857282700 | 169900 | 170000 | 170000 | 169900 | 5582 |
| 287 | 20240321 | 134700 | 1230908734600 | 170000 | 169900 | 170000 | 169900 | 5500 |
| 288 | 20240321 | 134600 | 1229973996900 | 169900 | 169800 | 170000 | 169700 | 13749 |
| 289 | 20240321 | 134500 | 1227638418900 | 169800 | 169900 | 170000 | 169700 | 39048 |
| 290 | 20240321 | 134400 | 1221005657400 | 169900 | 170000 | 170000 | 169900 | 12969 |
| 291 | 20240321 | 134300 | 1218801125700 | 170000 | 170300 | 170300 | 169900 | 20998 |
| 292 | 20240321 | 134200 | 1215229905800 | 170300 | 170000 | 170300 | 169900 | 173207 |
| 293 | 20240321 | 134100 | 1185776824800 | 170000 | 169900 | 170000 | 169900 | 13407 |
| 294 | 20240321 | 134000 | 1183498391800 | 170000 | 170000 | 170000 | 169900 | 9299 |
| 295 | 20240321 | 133900 | 1181918213400 | 169900 | 169900 | 170000 | 169900 | 4986 |
| 296 | 20240321 | 133800 | 1181070832800 | 170000 | 169900 | 170000 | 169900 | 5614 |
| 297 | 20240321 | 133700 | 1180116754800 | 169900 | 169900 | 170000 | 169900 | 9472 |
| 298 | 20240321 | 133600 | 1178507175300 | 169900 | 170000 | 170000 | 169900 | 4743 |
| 299 | 20240321 | 133500 | 1177701158000 | 169900 | 169900 | 170000 | 169900 | 7079 |
| 300 | 20240321 | 133400 | 1176498095900 | 169900 | 170000 | 170000 | 169900 | 4798 |
| 301 | 20240321 | 133300 | 1175682698300 | 170000 | 169900 | 170000 | 169900 | 10140 |
| 302 | 20240321 | 133200 | 1173959242900 | 169900 | 169900 | 170000 | 169800 | 15294 |
| 303 | 20240321 | 133100 | 1171360451300 | 169800 | 169900 | 170000 | 169800 | 16726 |
| 304 | 20240321 | 133000 | 1168519045800 | 169900 | 169900 | 169900 | 169800 | 4445 |
| 305 | 20240321 | 132900 | 1167763939900 | 169900 | 169900 | 169900 | 169800 | 41667 |
| 306 | 20240321 | 132800 | 1160684811500 | 169900 | 169900 | 169900 | 169800 | 6105 |
| 307 | 20240321 | 132700 | 1159647829100 | 169800 | 169800 | 169900 | 169800 | 12518 |
| 308 | 20240321 | 132600 | 1157521985000 | 169800 | 169800 | 169900 | 169800 | 5515 |
| 309 | 20240321 | 132500 | 1156585233200 | 169900 | 169900 | 169900 | 169800 | 5575 |
| 310 | 20240321 | 132400 | 1155638220900 | 169900 | 169700 | 169900 | 169700 | 22287 |
| 311 | 20240321 | 132300 | 1151853957900 | 169700 | 169600 | 169800 | 169600 | 9870 |
| 312 | 20240321 | 132200 | 1150179207700 | 169700 | 169700 | 169800 | 169600 | 25596 |
| 313 | 20240321 | 132100 | 1145835791300 | 169700 | 169600 | 169800 | 169600 | 24140 |
| 314 | 20240321 | 132000 | 1141738963400 | 169700 | 169800 | 169800 | 169600 | 14559 |
| 315 | 20240321 | 131900 | 1139268623700 | 169800 | 169600 | 169800 | 169600 | 24053 |
| 316 | 20240321 | 131800 | 1135186475400 | 169700 | 169600 | 169700 | 169600 | 3785 |
| 317 | 20240321 | 131700 | 1134544323700 | 169700 | 169700 | 169700 | 169600 | 4288 |
| 318 | 20240321 | 131600 | 1133816818100 | 169600 | 169600 | 169700 | 169600 | 5075 |
| 319 | 20240321 | 131500 | 1132955746700 | 169600 | 169500 | 169700 | 169500 | 18774 |
| 320 | 20240321 | 131400 | 1129771603200 | 169500 | 169500 | 169600 | 169400 | 8031 |
| 321 | 20240321 | 131300 | 1128410259900 | 169500 | 169600 | 169600 | 169400 | 4527 |
| 322 | 20240321 | 131200 | 1127642994300 | 169600 | 169500 | 169600 | 169400 | 7029 |
| 323 | 20240321 | 131100 | 1126451479400 | 169500 | 169100 | 169500 | 169100 | 12266 |
| 324 | 20240321 | 131000 | 1124374383400 | 169100 | 169300 | 169300 | 169100 | 11440 |
| 325 | 20240321 | 130900 | 1122438517500 | 169200 | 169200 | 169300 | 169100 | 12194 |
| 326 | 20240321 | 130800 | 1120375368500 | 169200 | 169200 | 169300 | 169200 | 3080 |
| 327 | 20240321 | 130700 | 1119854198600 | 169200 | 169300 | 169400 | 169200 | 3293 |
| 328 | 20240321 | 130600 | 1119296749400 | 169300 | 169200 | 169300 | 169100 | 10438 |
| 329 | 20240321 | 130500 | 1117530221000 | 169200 | 169100 | 169300 | 169100 | 6063 |
| 330 | 20240321 | 130400 | 1116504488500 | 169100 | 169400 | 169500 | 169100 | 16189 |
| 331 | 20240321 | 130300 | 1113764371700 | 169400 | 169200 | 169500 | 169200 | 13239 |
| 332 | 20240321 | 130200 | 1111522989700 | 169300 | 169600 | 169700 | 169200 | 26492 |
| 333 | 20240321 | 130100 | 1107031654000 | 169700 | 169700 | 169700 | 169600 | 3705 |
| 334 | 20240321 | 130000 | 1106403160200 | 169700 | 169700 | 169700 | 169600 | 5170 |
| 335 | 20240321 | 125900 | 1105525941200 | 169600 | 169600 | 169700 | 169600 | 4362 |
| 336 | 20240321 | 125800 | 1104785782600 | 169700 | 169600 | 169700 | 169600 | 3595 |
| 337 | 20240321 | 125700 | 1104175868100 | 169600 | 169700 | 169800 | 169600 | 10414 |
| 338 | 20240321 | 125600 | 1102408570600 | 169700 | 169600 | 169800 | 169500 | 39974 |
| 339 | 20240321 | 125500 | 1095626263200 | 169500 | 169400 | 169600 | 169400 | 39530 |
| 340 | 20240321 | 125400 | 1088926262000 | 169500 | 169400 | 169500 | 169400 | 6925 |
| 341 | 20240321 | 125300 | 1087752691600 | 169400 | 169400 | 169500 | 169300 | 3657 |
| 342 | 20240321 | 125200 | 1087133120600 | 169400 | 169500 | 169500 | 169300 | 9785 |
| 343 | 20240321 | 125100 | 1085475390400 | 169400 | 169400 | 169500 | 169400 | 3493 |
| 344 | 20240321 | 125000 | 1084883513100 | 169400 | 169400 | 169500 | 169300 | 11528 |
| 345 | 20240321 | 124900 | 1082930911000 | 169400 | 169300 | 169400 | 169200 | 7638 |
| 346 | 20240321 | 124800 | 1081637809400 | 169300 | 169200 | 169300 | 169200 | 2192 |
| 347 | 20240321 | 124700 | 1081266814500 | 169300 | 169500 | 169500 | 169200 | 10511 |
| 348 | 20240321 | 124600 | 1079486843000 | 169400 | 169100 | 169500 | 169100 | 26297 |
| 349 | 20240321 | 124500 | 1075033357500 | 169100 | 169200 | 169300 | 169100 | 9041 |
| 350 | 20240321 | 124400 | 1073504078500 | 169300 | 169100 | 169300 | 169100 | 9020 |
| 351 | 20240321 | 124300 | 1071978138800 | 169100 | 169200 | 169200 | 169000 | 10383 |
| 352 | 20240321 | 124200 | 1070222609000 | 169200 | 169100 | 169200 | 169100 | 4085 |
| 353 | 20240321 | 124100 | 1069531809100 | 169100 | 169100 | 169200 | 169100 | 3550 |
| 354 | 20240321 | 124000 | 1068931429800 | 169100 | 169200 | 169400 | 169100 | 8174 |
| 355 | 20240321 | 123900 | 1067548582100 | 169300 | 169300 | 169400 | 169200 | 4013 |
| 356 | 20240321 | 123800 | 1066869157800 | 169300 | 169300 | 169400 | 169200 | 4119 |
| 357 | 20240321 | 123700 | 1066171739500 | 169300 | 169300 | 169400 | 169300 | 17203 |
| 358 | 20240321 | 123600 | 1063258396400 | 169400 | 169100 | 169400 | 169100 | 18222 |
| 359 | 20240321 | 123500 | 1060174499100 | 169100 | 169200 | 169200 | 169100 | 2620 |
| 360 | 20240321 | 123400 | 1059731426700 | 169200 | 169000 | 169200 | 169000 | 8711 |
| 361 | 20240321 | 123300 | 1058258232000 | 169000 | 169100 | 169200 | 169000 | 6315 |
| 362 | 20240321 | 123200 | 1057190303500 | 169200 | 169100 | 169300 | 169100 | 8047 |
| 363 | 20240321 | 123100 | 1055828877800 | 169200 | 169200 | 169300 | 169100 | 6613 |
| 364 | 20240321 | 123000 | 1054709975500 | 169300 | 169300 | 169400 | 169200 | 8185 |
| 365 | 20240321 | 122900 | 1053324398700 | 169400 | 169300 | 169400 | 169200 | 5562 |
| 366 | 20240321 | 122800 | 1052382687500 | 169400 | 169300 | 169500 | 169200 | 28786 |
| 367 | 20240321 | 122700 | 1047506884900 | 169300 | 169100 | 169300 | 169100 | 9981 |
| 368 | 20240321 | 122600 | 1045818076300 | 169100 | 169200 | 169200 | 169100 | 2574 |
| 369 | 20240321 | 122500 | 1045382734700 | 169100 | 169000 | 169200 | 169000 | 5830 |
| 370 | 20240321 | 122400 | 1044396886800 | 169000 | 169100 | 169200 | 169000 | 8713 |
| 371 | 20240321 | 122300 | 1042923575300 | 169100 | 169200 | 169200 | 169100 | 3045 |
| 372 | 20240321 | 122200 | 1042408538400 | 169100 | 169500 | 169500 | 169100 | 19762 |
| 373 | 20240321 | 122100 | 1039062738500 | 169400 | 169400 | 169500 | 169400 | 2937 |
| 374 | 20240321 | 122000 | 1038565043700 | 169400 | 169400 | 169500 | 169300 | 8592 |
| 375 | 20240321 | 121900 | 1037109259100 | 169400 | 169300 | 169400 | 169300 | 13315 |
| 376 | 20240321 | 121800 | 1034853793300 | 169400 | 169300 | 169400 | 169300 | 5798 |
| 377 | 20240321 | 121700 | 1033871828300 | 169400 | 169100 | 169400 | 169100 | 23519 |
| 378 | 20240321 | 121600 | 1029891420200 | 169100 | 169100 | 169200 | 169100 | 4998 |
| 379 | 20240321 | 121500 | 1029046205000 | 169200 | 169200 | 169200 | 169100 | 6516 |
| 380 | 20240321 | 121400 | 1027944272000 | 169200 | 169200 | 169200 | 169100 | 4361 |
| 381 | 20240321 | 121300 | 1027206477800 | 169200 | 169100 | 169200 | 169100 | 3650 |
| 382 | 20240321 | 121200 | 1026588984300 | 169100 | 169100 | 169200 | 169100 | 5286 |
| 383 | 20240321 | 121100 | 1025694675900 | 169200 | 169200 | 169400 | 169100 | 14832 |
| 384 | 20240321 | 121000 | 1023184179100 | 169200 | 169200 | 169300 | 169100 | 7600 |
| 385 | 20240321 | 120900 | 1021898075300 | 169100 | 169000 | 169300 | 169000 | 15118 |
| 386 | 20240321 | 120800 | 1019340727000 | 169000 | 169000 | 169100 | 169000 | 2695 |
| 387 | 20240321 | 120700 | 1018885140900 | 169000 | 169000 | 169100 | 169000 | 4836 |
| 388 | 20240321 | 120600 | 1018067615500 | 169100 | 168900 | 169100 | 168800 | 14043 |
| 389 | 20240321 | 120500 | 1015694552300 | 168800 | 168900 | 169000 | 168800 | 9957 |
| 390 | 20240321 | 120400 | 1014012774600 | 169000 | 168900 | 169000 | 168900 | 4045 |
| 391 | 20240321 | 120300 | 1013329445200 | 168900 | 169000 | 169000 | 168900 | 7128 |
| 392 | 20240321 | 120200 | 1012125020400 | 168900 | 168900 | 169100 | 168800 | 11969 |
| 393 | 20240321 | 120100 | 1010102964900 | 168900 | 169300 | 169300 | 168900 | 21404 |
| 394 | 20240321 | 120000 | 1006482914200 | 169200 | 169200 | 169400 | 169200 | 19191 |
| 395 | 20240321 | 115900 | 1003233970000 | 169300 | 169200 | 169300 | 169100 | 13748 |
| 396 | 20240321 | 115800 | 1000907194500 | 169100 | 169000 | 169200 | 168900 | 39569 |
| 397 | 20240321 | 115700 | 994218459600 | 168900 | 168900 | 169000 | 168800 | 7213 |
| 398 | 20240321 | 115600 | 992999929500 | 168900 | 168800 | 169000 | 168800 | 36619 |
| 399 | 20240321 | 115500 | 986815004600 | 168800 | 168700 | 168900 | 168700 | 18181 |
| 400 | 20240321 | 115400 | 983746160200 | 168700 | 168500 | 168800 | 168500 | 14405 |
| 401 | 20240321 | 115300 | 981316646200 | 168500 | 168400 | 168600 | 168400 | 59109 |
| 402 | 20240321 | 115200 | 971356839300 | 168400 | 168400 | 168500 | 168400 | 4495 |
| 403 | 20240321 | 115100 | 970599678400 | 168400 | 168400 | 168500 | 168400 | 6015 |
| 404 | 20240321 | 115000 | 969586419900 | 168400 | 168500 | 168500 | 168400 | 3054 |
| 405 | 20240321 | 114900 | 969071984700 | 168500 | 168300 | 168500 | 168300 | 7352 |
| 406 | 20240321 | 114800 | 967833909300 | 168300 | 168300 | 168400 | 168200 | 7700 |
| 407 | 20240321 | 114700 | 966537827800 | 168400 | 168400 | 168400 | 168300 | 4156 |
| 408 | 20240321 | 114600 | 965838106100 | 168400 | 168300 | 168500 | 168200 | 47885 |
| 409 | 20240321 | 114500 | 957775663300 | 168200 | 168200 | 168300 | 168200 | 8451 |
| 410 | 20240321 | 114400 | 956353636200 | 168200 | 168100 | 168300 | 168100 | 18103 |
| 411 | 20240321 | 114300 | 953308545100 | 168100 | 168100 | 168200 | 168100 | 5388 |
| 412 | 20240321 | 114200 | 952402584300 | 168100 | 168000 | 168100 | 168000 | 10359 |
| 413 | 20240321 | 114100 | 950661480500 | 168000 | 168100 | 168200 | 168000 | 2881 |
| 414 | 20240321 | 114000 | 950177314200 | 168100 | 168000 | 168200 | 167900 | 31018 |
| 415 | 20240321 | 113900 | 944965241700 | 167900 | 168000 | 168000 | 167900 | 2758 |
| 416 | 20240321 | 113800 | 944502065200 | 167900 | 167900 | 168000 | 167900 | 1928 |
| 417 | 20240321 | 113700 | 944178283800 | 167900 | 167900 | 168000 | 167800 | 5282 |
| 418 | 20240321 | 113600 | 943291392700 | 167900 | 167700 | 167900 | 167700 | 5145 |
| 419 | 20240321 | 113500 | 942428142700 | 167700 | 167900 | 168000 | 167700 | 12161 |
| 420 | 20240321 | 113400 | 940386828100 | 167900 | 168000 | 168000 | 167900 | 1976 |
| 421 | 20240321 | 113300 | 940054967800 | 168000 | 167900 | 168100 | 167900 | 15880 |
| 422 | 20240321 | 113200 | 937386833900 | 167900 | 167900 | 168100 | 167900 | 24560 |
| 423 | 20240321 | 113100 | 933260733500 | 167900 | 168000 | 168000 | 167900 | 14262 |
| 424 | 20240321 | 113000 | 930865340200 | 167900 | 167900 | 168000 | 167800 | 9942 |
| 425 | 20240321 | 112900 | 929196077100 | 167900 | 167800 | 168000 | 167800 | 14965 |
| 426 | 20240321 | 112800 | 926683338900 | 167800 | 167900 | 167900 | 167800 | 2811 |
| 427 | 20240321 | 112700 | 926211501000 | 167800 | 167600 | 167900 | 167600 | 12077 |
| 428 | 20240321 | 112600 | 924185279500 | 167700 | 167500 | 167700 | 167500 | 8018 |
| 429 | 20240321 | 112500 | 922841442900 | 167600 | 167500 | 167600 | 167500 | 3344 |
| 430 | 20240321 | 112400 | 922281222500 | 167500 | 167700 | 167700 | 167400 | 19890 |
| 431 | 20240321 | 112300 | 918948398200 | 167700 | 167600 | 167700 | 167400 | 7437 |
| 432 | 20240321 | 112200 | 917702365600 | 167500 | 167600 | 167800 | 167500 | 12083 |
| 433 | 20240321 | 112100 | 915675888100 | 167700 | 167600 | 167800 | 167400 | 26993 |
| 434 | 20240321 | 112000 | 911149772800 | 167600 | 167300 | 167600 | 167300 | 15998 |
| 435 | 20240321 | 111900 | 908470634300 | 167400 | 167400 | 167500 | 167300 | 4673 |
| 436 | 20240321 | 111800 | 907688327200 | 167400 | 167500 | 167600 | 167400 | 6894 |
| 437 | 20240321 | 111700 | 906533899300 | 167500 | 167700 | 167700 | 167400 | 8005 |
| 438 | 20240321 | 111600 | 905192610100 | 167700 | 167500 | 167800 | 167500 | 8942 |
| 439 | 20240321 | 111500 | 903693396300 | 167500 | 167400 | 167600 | 167400 | 7586 |
| 440 | 20240321 | 111400 | 902422858900 | 167400 | 167400 | 167500 | 167300 | 5286 |
| 441 | 20240321 | 111300 | 901538069300 | 167400 | 167400 | 167500 | 167300 | 8858 |
| 442 | 20240321 | 111200 | 900055108100 | 167400 | 167400 | 167700 | 167400 | 7286 |
| 443 | 20240321 | 111100 | 898834325100 | 167500 | 167500 | 167600 | 167400 | 14443 |
| 444 | 20240321 | 111000 | 896414976400 | 167600 | 167800 | 167800 | 167500 | 9515 |
| 445 | 20240321 | 110900 | 894819778700 | 167800 | 167700 | 167800 | 167700 | 6923 |
| 446 | 20240321 | 110800 | 893658564600 | 167800 | 167900 | 167900 | 167700 | 9425 |
| 447 | 20240321 | 110700 | 892077145600 | 167900 | 167600 | 167900 | 167600 | 10294 |
| 448 | 20240321 | 110600 | 890350395500 | 167600 | 167600 | 167700 | 167600 | 5988 |
| 449 | 20240321 | 110500 | 889346662400 | 167600 | 167600 | 167700 | 167500 | 4951 |
| 450 | 20240321 | 110400 | 888516816000 | 167600 | 167700 | 167700 | 167500 | 6007 |
| 451 | 20240321 | 110300 | 887510063300 | 167600 | 167500 | 167800 | 167500 | 4518 |
| 452 | 20240321 | 110200 | 886752622400 | 167600 | 167500 | 167800 | 167500 | 9769 |
| 453 | 20240321 | 110100 | 885115054100 | 167500 | 167700 | 167800 | 167400 | 16727 |
| 454 | 20240321 | 110000 | 882312657100 | 167700 | 167900 | 167900 | 167700 | 11092 |
| 455 | 20240321 | 105900 | 880451262500 | 167900 | 167900 | 168100 | 167800 | 20970 |
| 456 | 20240321 | 105800 | 876928940900 | 167900 | 167800 | 168000 | 167800 | 11245 |
| 457 | 20240321 | 105700 | 875040712900 | 167800 | 167800 | 168000 | 167700 | 13060 |
| 458 | 20240321 | 105600 | 872848187100 | 167900 | 168100 | 168300 | 167800 | 29032 |
| 459 | 20240321 | 105500 | 867968792500 | 168200 | 168000 | 168200 | 167900 | 42213 |
| 460 | 20240321 | 105400 | 860874912500 | 168000 | 167900 | 168100 | 167800 | 36247 |
| 461 | 20240321 | 105300 | 854785686400 | 167800 | 167800 | 168100 | 167700 | 143805 |
| 462 | 20240321 | 105200 | 830636382100 | 167700 | 167500 | 167800 | 167400 | 66751 |
| 463 | 20240321 | 105100 | 819448584300 | 167400 | 167100 | 167500 | 167100 | 58134 |
| 464 | 20240321 | 105000 | 809720625400 | 167200 | 166900 | 167200 | 166900 | 80466 |
| 465 | 20240321 | 104900 | 796281277100 | 167000 | 166900 | 167000 | 166900 | 4144 |
| 466 | 20240321 | 104800 | 795589353800 | 167000 | 166900 | 167000 | 166900 | 5481 |
| 467 | 20240321 | 104700 | 794674184000 | 166900 | 166900 | 167000 | 166900 | 4816 |
| 468 | 20240321 | 104600 | 793870239700 | 166900 | 166900 | 167000 | 166900 | 6756 |
| 469 | 20240321 | 104500 | 792742418000 | 166900 | 167000 | 167000 | 166900 | 4631 |
| 470 | 20240321 | 104400 | 791969394900 | 166900 | 167000 | 167000 | 166900 | 7903 |
| 471 | 20240321 | 104300 | 790650055900 | 166900 | 166900 | 167000 | 166800 | 66473 |
| 472 | 20240321 | 104200 | 779550110400 | 166800 | 166800 | 166900 | 166800 | 4989 |
| 473 | 20240321 | 104100 | 778717652700 | 166800 | 166800 | 166900 | 166700 | 3636 |
| 474 | 20240321 | 104000 | 778111141400 | 166800 | 166900 | 167000 | 166700 | 19754 |
| 475 | 20240321 | 103900 | 774815018600 | 166900 | 166900 | 167000 | 166900 | 4703 |
| 476 | 20240321 | 103800 | 774029784800 | 167000 | 166900 | 167000 | 166800 | 33702 |
| 477 | 20240321 | 103700 | 768403177200 | 166900 | 166800 | 166900 | 166800 | 4460 |
| 478 | 20240321 | 103600 | 767658929000 | 166800 | 166900 | 166900 | 166800 | 7735 |
| 479 | 20240321 | 103500 | 766368413300 | 166900 | 166800 | 166900 | 166800 | 8596 |
| 480 | 20240321 | 103400 | 764933916100 | 166900 | 166600 | 166900 | 166600 | 15292 |
| 481 | 20240321 | 103300 | 762383922700 | 166700 | 166600 | 166700 | 166600 | 5294 |
| 482 | 20240321 | 103200 | 761501634100 | 166600 | 166700 | 166700 | 166500 | 8231 |
| 483 | 20240321 | 103100 | 760130384300 | 166600 | 166700 | 166800 | 166600 | 5064 |
| 484 | 20240321 | 103000 | 759286204900 | 166700 | 166700 | 166800 | 166600 | 30721 |
| 485 | 20240321 | 102900 | 754164454400 | 166600 | 166700 | 166700 | 166600 | 3279 |
| 486 | 20240321 | 102800 | 753617999100 | 166700 | 166600 | 166800 | 166600 | 8950 |
| 487 | 20240321 | 102700 | 752125989700 | 166700 | 166700 | 166700 | 166500 | 9054 |
| 488 | 20240321 | 102600 | 750617485800 | 166600 | 166700 | 166700 | 166500 | 4437 |
| 489 | 20240321 | 102500 | 749878196700 | 166700 | 166500 | 166800 | 166400 | 20152 |
| 490 | 20240321 | 102400 | 746521351400 | 166700 | 166600 | 166800 | 166400 | 15010 |
| 491 | 20240321 | 102300 | 744019728000 | 166700 | 166400 | 166700 | 166400 | 10878 |
| 492 | 20240321 | 102200 | 742208048300 | 166400 | 166100 | 166500 | 166100 | 14512 |
| 493 | 20240321 | 102100 | 739794449900 | 166100 | 166100 | 166200 | 166100 | 8918 |
| 494 | 20240321 | 102000 | 738313053000 | 166200 | 166200 | 166200 | 166100 | 5699 |
| 495 | 20240321 | 101900 | 737366352300 | 166100 | 166200 | 166300 | 166100 | 5892 |
| 496 | 20240321 | 101800 | 736387443100 | 166300 | 166300 | 166400 | 166100 | 10281 |
| 497 | 20240321 | 101700 | 734678283200 | 166300 | 166500 | 166600 | 166300 | 10257 |
| 498 | 20240321 | 101600 | 732970748600 | 166500 | 166500 | 166600 | 166400 | 8717 |
| 499 | 20240321 | 101500 | 731519186800 | 166400 | 166500 | 166600 | 166200 | 28463 |
| 500 | 20240321 | 101400 | 726783027700 | 166600 | 166700 | 166700 | 166500 | 14507 |
| 501 | 20240321 | 101300 | 724366589600 | 166700 | 166900 | 166900 | 166600 | 16826 |
| 502 | 20240321 | 101200 | 721560869000 | 166900 | 166800 | 166900 | 166700 | 8533 |
| 503 | 20240321 | 101100 | 720137579600 | 166800 | 166600 | 166900 | 166600 | 15429 |
| 504 | 20240321 | 101000 | 717564255300 | 166700 | 166700 | 166700 | 166600 | 3851 |
| 505 | 20240321 | 100900 | 716922511100 | 166600 | 166700 | 166800 | 166500 | 8870 |
| 506 | 20240321 | 100800 | 715444522800 | 166800 | 166900 | 167000 | 166700 | 21115 |
| 507 | 20240321 | 100700 | 711920963600 | 166800 | 166500 | 166900 | 166500 | 12061 |
| 508 | 20240321 | 100600 | 709910087100 | 166600 | 166500 | 166700 | 166400 | 8543 |
| 509 | 20240321 | 100500 | 708487218400 | 166500 | 166800 | 166800 | 166400 | 27858 |
| 510 | 20240321 | 100400 | 703846262800 | 166800 | 166800 | 166900 | 166700 | 13182 |
| 511 | 20240321 | 100300 | 701647062400 | 166800 | 166900 | 167000 | 166800 | 10184 |
| 512 | 20240321 | 100200 | 699947407200 | 167000 | 166900 | 167000 | 166700 | 17574 |
| 513 | 20240321 | 100100 | 697014792400 | 166900 | 166800 | 166900 | 166700 | 13597 |
| 514 | 20240321 | 100000 | 694746835900 | 166700 | 166500 | 166700 | 166500 | 10943 |
| 515 | 20240321 | 095900 | 692923705800 | 166600 | 166900 | 167000 | 166500 | 29530 |
| 516 | 20240321 | 095800 | 687999541800 | 167000 | 166900 | 167000 | 166900 | 13524 |
| 517 | 20240321 | 095700 | 685741653200 | 166900 | 166600 | 167000 | 166600 | 28883 |
| 518 | 20240321 | 095600 | 680922299900 | 166600 | 166200 | 166700 | 166200 | 36648 |
| 519 | 20240321 | 095500 | 674822972500 | 166200 | 166100 | 166300 | 166100 | 11440 |
| 520 | 20240321 | 095400 | 672921877600 | 166100 | 166200 | 166300 | 166100 | 11408 |
| 521 | 20240321 | 095300 | 671025862900 | 166300 | 166300 | 166300 | 166000 | 29167 |
| 522 | 20240321 | 095200 | 666180512300 | 166200 | 166300 | 166500 | 166100 | 25104 |
| 523 | 20240321 | 095100 | 662005766600 | 166400 | 166400 | 166400 | 166200 | 9847 |
| 524 | 20240321 | 095000 | 660367995500 | 166400 | 166300 | 166500 | 166300 | 19091 |
| 525 | 20240321 | 094900 | 657191712800 | 166300 | 166300 | 166600 | 166300 | 43523 |
| 526 | 20240321 | 094800 | 649948699200 | 166400 | 166400 | 166500 | 166300 | 4736 |
| 527 | 20240321 | 094700 | 649160896500 | 166300 | 166600 | 166600 | 166200 | 19129 |
| 528 | 20240321 | 094600 | 645978240000 | 166500 | 166800 | 166900 | 166500 | 12142 |
| 529 | 20240321 | 094500 | 643954397700 | 166900 | 166700 | 166900 | 166500 | 23913 |
| 530 | 20240321 | 094400 | 639967899300 | 166600 | 166600 | 166900 | 166500 | 14186 |
| 531 | 20240321 | 094300 | 637602951800 | 166600 | 166500 | 166900 | 166400 | 33390 |
| 532 | 20240321 | 094200 | 632035167800 | 166500 | 166400 | 166800 | 166200 | 21840 |
| 533 | 20240321 | 094100 | 628397437100 | 166400 | 166500 | 166800 | 166300 | 29709 |
| 534 | 20240321 | 094000 | 623448414000 | 166400 | 166400 | 166500 | 166100 | 14447 |
| 535 | 20240321 | 093900 | 621045513300 | 166400 | 166400 | 166500 | 166200 | 20760 |
| 536 | 20240321 | 093800 | 617591661800 | 166400 | 165900 | 166400 | 165700 | 31770 |
| 537 | 20240321 | 093700 | 612316354100 | 165900 | 165900 | 166000 | 165500 | 44584 |
| 538 | 20240321 | 093600 | 604927329900 | 165800 | 166200 | 166200 | 165800 | 32187 |
| 539 | 20240321 | 093500 | 599583772100 | 166200 | 166800 | 166900 | 166100 | 32096 |
| 540 | 20240321 | 093400 | 594241977100 | 166800 | 166700 | 166900 | 166500 | 36495 |
| 541 | 20240321 | 093300 | 588159125800 | 166700 | 167300 | 167500 | 166600 | 46385 |
| 542 | 20240321 | 093200 | 580413894300 | 167400 | 167400 | 167800 | 167200 | 100093 |
| 543 | 20240321 | 093100 | 563641510900 | 167300 | 167000 | 167400 | 167000 | 49174 |
| 544 | 20240321 | 093000 | 555416482300 | 167000 | 167400 | 167500 | 166900 | 69176 |
| 545 | 20240321 | 092900 | 543854803000 | 167500 | 166700 | 167700 | 166700 | 231440 |
| 546 | 20240321 | 092800 | 505164794300 | 166700 | 166200 | 166800 | 166200 | 79725 |
| 547 | 20240321 | 092700 | 491884506600 | 166300 | 166000 | 166300 | 165900 | 32261 |
| 548 | 20240321 | 092600 | 486524868400 | 165900 | 166500 | 166500 | 165900 | 52653 |
| 549 | 20240321 | 092500 | 477777097300 | 166400 | 166500 | 166800 | 166400 | 74111 |
| 550 | 20240321 | 092400 | 465427858700 | 166400 | 165400 | 166700 | 165400 | 209508 |
| 551 | 20240321 | 092300 | 430641839300 | 165500 | 165400 | 165500 | 165200 | 31521 |
| 552 | 20240321 | 092200 | 425429518000 | 165400 | 165200 | 165600 | 165000 | 134698 |
| 553 | 20240321 | 092100 | 403150746600 | 165200 | 165100 | 165300 | 164700 | 38842 |
| 554 | 20240321 | 092000 | 396742606600 | 165200 | 165200 | 165400 | 165000 | 59473 |
| 555 | 20240321 | 091900 | 386914511600 | 165200 | 164900 | 165300 | 164800 | 131816 |
| 556 | 20240321 | 091800 | 365157338800 | 164900 | 164700 | 164900 | 164600 | 55424 |
| 557 | 20240321 | 091700 | 356025036100 | 164700 | 164500 | 164800 | 164300 | 35536 |
| 558 | 20240321 | 091600 | 350174412900 | 164500 | 164300 | 164800 | 164200 | 55523 |
| 559 | 20240321 | 091500 | 341036160500 | 164300 | 164500 | 164500 | 164100 | 25571 |
| 560 | 20240321 | 091400 | 336835875100 | 164500 | 165100 | 165100 | 164300 | 81726 |
| 561 | 20240321 | 091300 | 323368852300 | 165100 | 164000 | 165100 | 163700 | 220772 |
| 562 | 20240321 | 091200 | 287036355200 | 164000 | 164100 | 164200 | 163900 | 46507 |
| 563 | 20240321 | 091100 | 279408421900 | 164100 | 163500 | 164300 | 163500 | 118472 |
| 564 | 20240321 | 091000 | 259982848600 | 163600 | 163200 | 163700 | 163100 | 41139 |
| 565 | 20240321 | 090900 | 253256970300 | 163100 | 163800 | 163800 | 163000 | 69728 |
| 566 | 20240321 | 090800 | 241863185100 | 163800 | 163600 | 163800 | 163400 | 54445 |
| 567 | 20240321 | 090700 | 232955260800 | 163500 | 163500 | 163800 | 163300 | 42949 |
| 568 | 20240321 | 090600 | 225930444000 | 163400 | 163900 | 164000 | 163400 | 46725 |
| 569 | 20240321 | 090500 | 218281287600 | 163800 | 164200 | 164200 | 163300 | 73399 |
| 570 | 20240321 | 090400 | 206260007500 | 164100 | 163400 | 164400 | 163300 | 158343 |
| 571 | 20240321 | 090300 | 180302646800 | 163300 | 163000 | 163400 | 162900 | 107823 |
| 572 | 20240321 | 090200 | 162718411500 | 162900 | 163400 | 163500 | 162900 | 77890 |
| 573 | 20240321 | 090100 | 150011667600 | 163500 | 163200 | 163600 | 162600 | 193708 |
| 574 | 20240321 | 090000 | 118413529800 | 163200 | 165200 | 165200 | 163100 | 717311 |