33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 3 | 20240321 | 182900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 4 | 20240321 | 182800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 5 | 20240321 | 182700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 6 | 20240321 | 182600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 7 | 20240321 | 182500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 8 | 20240321 | 182400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 9 | 20240321 | 182300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 10 | 20240321 | 182200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 11 | 20240321 | 182100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 12 | 20240321 | 182000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 13 | 20240321 | 181900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 14 | 20240321 | 181800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 15 | 20240321 | 181700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 16 | 20240321 | 181600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 17 | 20240321 | 181500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 18 | 20240321 | 181400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 19 | 20240321 | 181300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 20 | 20240321 | 181200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 21 | 20240321 | 181100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 22 | 20240321 | 181000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 23 | 20240321 | 180900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 24 | 20240321 | 180800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 25 | 20240321 | 180700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 26 | 20240321 | 180600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 27 | 20240321 | 180500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 28 | 20240321 | 180400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 29 | 20240321 | 180300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 30 | 20240321 | 180200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 31 | 20240321 | 180100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 32 | 20240321 | 180000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 33 | 20240321 | 175900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 34 | 20240321 | 175800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 35 | 20240321 | 175700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 36 | 20240321 | 175600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 37 | 20240321 | 175500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 38 | 20240321 | 175400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 39 | 20240321 | 175300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 40 | 20240321 | 175200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 41 | 20240321 | 175100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 42 | 20240321 | 175000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 43 | 20240321 | 174900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 44 | 20240321 | 174800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 45 | 20240321 | 174700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 46 | 20240321 | 174600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 47 | 20240321 | 174500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 48 | 20240321 | 174400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 49 | 20240321 | 174300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 50 | 20240321 | 174200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 51 | 20240321 | 174100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 52 | 20240321 | 174000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 53 | 20240321 | 173900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 54 | 20240321 | 173800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 55 | 20240321 | 173700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 56 | 20240321 | 173600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 57 | 20240321 | 173500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 58 | 20240321 | 173400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 59 | 20240321 | 173300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 60 | 20240321 | 173200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 61 | 20240321 | 173100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 62 | 20240321 | 173000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 63 | 20240321 | 172900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 64 | 20240321 | 172800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 65 | 20240321 | 172700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 66 | 20240321 | 172600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 67 | 20240321 | 172500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 68 | 20240321 | 172400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 69 | 20240321 | 172300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 70 | 20240321 | 172200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 71 | 20240321 | 172100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 72 | 20240321 | 172000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 73 | 20240321 | 171900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 74 | 20240321 | 171800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 75 | 20240321 | 171700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 76 | 20240321 | 171600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 77 | 20240321 | 171500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 78 | 20240321 | 171400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 79 | 20240321 | 171300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 80 | 20240321 | 171200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 81 | 20240321 | 171100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 82 | 20240321 | 171000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 83 | 20240321 | 170900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 84 | 20240321 | 170800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 85 | 20240321 | 170700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 86 | 20240321 | 170600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 87 | 20240321 | 170500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 88 | 20240321 | 170400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 89 | 20240321 | 170300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 90 | 20240321 | 170200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 91 | 20240321 | 170100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 92 | 20240321 | 170000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 93 | 20240321 | 165900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 94 | 20240321 | 165800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 95 | 20240321 | 165700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 96 | 20240321 | 165600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 97 | 20240321 | 165500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 98 | 20240321 | 165400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 99 | 20240321 | 165300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 100 | 20240321 | 165200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 101 | 20240321 | 165100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 102 | 20240321 | 165000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 103 | 20240321 | 164900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 104 | 20240321 | 164800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 105 | 20240321 | 164700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 106 | 20240321 | 164600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 107 | 20240321 | 164500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 108 | 20240321 | 164400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 109 | 20240321 | 164300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 110 | 20240321 | 164200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 111 | 20240321 | 164100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 112 | 20240321 | 164000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 113 | 20240321 | 163900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 114 | 20240321 | 163800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 115 | 20240321 | 163700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 116 | 20240321 | 163600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 117 | 20240321 | 163500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 118 | 20240321 | 163400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 119 | 20240321 | 163300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 120 | 20240321 | 163200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 121 | 20240321 | 163100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 122 | 20240321 | 163000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 123 | 20240321 | 162900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 124 | 20240321 | 162800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 125 | 20240321 | 162700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 126 | 20240321 | 162600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 127 | 20240321 | 162500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 128 | 20240321 | 162400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 129 | 20240321 | 162300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 130 | 20240321 | 162200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 131 | 20240321 | 162100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 132 | 20240321 | 162000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 133 | 20240321 | 161900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 134 | 20240321 | 161800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 135 | 20240321 | 161700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 136 | 20240321 | 161600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 137 | 20240321 | 161500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 138 | 20240321 | 161400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 139 | 20240321 | 161300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 140 | 20240321 | 161200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 141 | 20240321 | 161100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 142 | 20240321 | 161000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 143 | 20240321 | 160900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 144 | 20240321 | 160800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 145 | 20240321 | 160700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 146 | 20240321 | 160600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 147 | 20240321 | 160500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 148 | 20240321 | 160400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 149 | 20240321 | 160300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 150 | 20240321 | 160200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 151 | 20240321 | 160100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 152 | 20240321 | 160000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 5060 |
| 153 | 20240321 | 155900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 154 | 20240321 | 155800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 155 | 20240321 | 155700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 156 | 20240321 | 155600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 157 | 20240321 | 155500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 158 | 20240321 | 155400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 159 | 20240321 | 155300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 160 | 20240321 | 155200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 161 | 20240321 | 155100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 162 | 20240321 | 155000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 163 | 20240321 | 154900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 164 | 20240321 | 154800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 165 | 20240321 | 154700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 166 | 20240321 | 154600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 167 | 20240321 | 154500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 168 | 20240321 | 154400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 169 | 20240321 | 154300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 170 | 20240321 | 154200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 171 | 20240321 | 154100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 172 | 20240321 | 154000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 173 | 20240321 | 153900 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 174 | 20240321 | 153800 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 175 | 20240321 | 153700 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 176 | 20240321 | 153600 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 177 | 20240321 | 153500 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 178 | 20240321 | 153400 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 179 | 20240321 | 153300 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 180 | 20240321 | 153200 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 181 | 20240321 | 153100 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 182 | 20240321 | 153000 | 42737557400 | 150600 | 150600 | 150600 | 150600 | 10120 |
| 183 | 20240321 | 152900 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 184 | 20240321 | 152800 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 185 | 20240321 | 152700 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 186 | 20240321 | 152600 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 187 | 20240321 | 152500 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 188 | 20240321 | 152400 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 189 | 20240321 | 152300 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 190 | 20240321 | 152200 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 191 | 20240321 | 152100 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 192 | 20240321 | 152000 | 41975521400 | 150600 | 150600 | 150600 | 150600 | 0 |
| 193 | 20240321 | 151900 | 41975521400 | 150600 | 150700 | 150900 | 150500 | 1496 |
| 194 | 20240321 | 151800 | 41749960300 | 150700 | 150500 | 150700 | 150400 | 2625 |
| 195 | 20240321 | 151700 | 41354837600 | 150600 | 150500 | 150600 | 150400 | 425 |
| 196 | 20240321 | 151600 | 41290867600 | 150400 | 150400 | 150500 | 150400 | 410 |
| 197 | 20240321 | 151500 | 41229166600 | 150400 | 150200 | 150500 | 150200 | 445 |
| 198 | 20240321 | 151400 | 41162242400 | 150200 | 149900 | 150300 | 149800 | 1993 |
| 199 | 20240321 | 151300 | 40863286300 | 149900 | 149900 | 149900 | 149800 | 530 |
| 200 | 20240321 | 151200 | 40783846200 | 149900 | 149800 | 149900 | 149800 | 449 |
| 201 | 20240321 | 151100 | 40716558400 | 149900 | 149900 | 149900 | 149800 | 138 |
| 202 | 20240321 | 151000 | 40695878300 | 149900 | 149900 | 149900 | 149800 | 300 |
| 203 | 20240321 | 150900 | 40650913400 | 149900 | 149900 | 149900 | 149800 | 250 |
| 204 | 20240321 | 150800 | 40613452500 | 149900 | 149800 | 149900 | 149800 | 572 |
| 205 | 20240321 | 150700 | 40527755800 | 149800 | 149900 | 149900 | 149800 | 247 |
| 206 | 20240321 | 150600 | 40490750100 | 149900 | 149900 | 150000 | 149700 | 1345 |
| 207 | 20240321 | 150500 | 40289112300 | 149800 | 149800 | 149900 | 149800 | 608 |
| 208 | 20240321 | 150400 | 40198013200 | 149900 | 149700 | 149900 | 149700 | 295 |
| 209 | 20240321 | 150300 | 40153817400 | 149800 | 149800 | 149900 | 149700 | 472 |
| 210 | 20240321 | 150200 | 40083104200 | 149900 | 149700 | 149900 | 149600 | 885 |
| 211 | 20240321 | 150100 | 39950596300 | 149700 | 149600 | 149700 | 149600 | 426 |
| 212 | 20240321 | 150000 | 39886858100 | 149700 | 149600 | 149700 | 149600 | 344 |
| 213 | 20240321 | 145900 | 39835392500 | 149700 | 149600 | 149700 | 149600 | 704 |
| 214 | 20240321 | 145800 | 39730063100 | 149600 | 149600 | 149700 | 149600 | 295 |
| 215 | 20240321 | 145700 | 39685926300 | 149600 | 149700 | 149700 | 149600 | 388 |
| 216 | 20240321 | 145600 | 39627865200 | 149700 | 149900 | 149900 | 149600 | 820 |
| 217 | 20240321 | 145500 | 39505042300 | 149900 | 149900 | 150000 | 149900 | 480 |
| 218 | 20240321 | 145400 | 39433080700 | 149900 | 149900 | 150000 | 149900 | 512 |
| 219 | 20240321 | 145300 | 39356306800 | 149900 | 150000 | 150000 | 149900 | 541 |
| 220 | 20240321 | 145200 | 39275195000 | 149900 | 149900 | 150000 | 149800 | 475 |
| 221 | 20240321 | 145100 | 39203982200 | 149900 | 149800 | 150000 | 149800 | 441 |
| 222 | 20240321 | 145000 | 39137877700 | 149800 | 149800 | 149900 | 149600 | 405 |
| 223 | 20240321 | 144900 | 39077220400 | 149700 | 149900 | 150000 | 149700 | 640 |
| 224 | 20240321 | 144800 | 38981380500 | 150000 | 149900 | 150000 | 149900 | 381 |
| 225 | 20240321 | 144700 | 38924253100 | 150000 | 150100 | 150200 | 149900 | 1580 |
| 226 | 20240321 | 144600 | 38687261000 | 150100 | 149800 | 150100 | 149700 | 1623 |
| 227 | 20240321 | 144500 | 38443973400 | 149900 | 149800 | 149900 | 149800 | 371 |
| 228 | 20240321 | 144400 | 38388384900 | 149800 | 149700 | 149900 | 149600 | 504 |
| 229 | 20240321 | 144300 | 38312927700 | 149600 | 149500 | 149700 | 149500 | 570 |
| 230 | 20240321 | 144200 | 38227678000 | 149500 | 149100 | 149600 | 149100 | 785 |
| 231 | 20240321 | 144100 | 38110460100 | 149100 | 149000 | 149200 | 149000 | 934 |
| 232 | 20240321 | 144000 | 37971260200 | 149000 | 149200 | 149200 | 149000 | 626 |
| 233 | 20240321 | 143900 | 37877929600 | 149100 | 149300 | 149300 | 149100 | 358 |
| 234 | 20240321 | 143800 | 37824537500 | 149200 | 149100 | 149300 | 149100 | 259 |
| 235 | 20240321 | 143700 | 37785906500 | 149100 | 149000 | 149200 | 149000 | 823 |
| 236 | 20240321 | 143600 | 37663225200 | 149100 | 149100 | 149200 | 148900 | 383 |
| 237 | 20240321 | 143500 | 37606136200 | 149200 | 149200 | 149300 | 148500 | 422 |
| 238 | 20240321 | 143400 | 37543213800 | 149200 | 149200 | 149300 | 148400 | 1624 |
| 239 | 20240321 | 143300 | 37301238000 | 149200 | 149000 | 149300 | 149000 | 1046 |
| 240 | 20240321 | 143200 | 37145298400 | 149000 | 149100 | 149200 | 148700 | 1750 |
| 241 | 20240321 | 143100 | 36884671500 | 149200 | 149100 | 149300 | 149000 | 931 |
| 242 | 20240321 | 143000 | 36745883600 | 149200 | 149200 | 149500 | 149100 | 405 |
| 243 | 20240321 | 142900 | 36685472700 | 149300 | 149400 | 149500 | 149100 | 1081 |
| 244 | 20240321 | 142800 | 36524015600 | 149500 | 149400 | 149500 | 149400 | 344 |
| 245 | 20240321 | 142700 | 36472603600 | 149500 | 149200 | 149500 | 149200 | 647 |
| 246 | 20240321 | 142600 | 36375935300 | 149200 | 149100 | 149300 | 149100 | 282 |
| 247 | 20240321 | 142500 | 36333871600 | 149200 | 149100 | 149300 | 149000 | 264 |
| 248 | 20240321 | 142400 | 36294489300 | 149100 | 148900 | 149300 | 148800 | 748 |
| 249 | 20240321 | 142300 | 36183061800 | 148800 | 149200 | 149200 | 148800 | 562 |
| 250 | 20240321 | 142200 | 36099325500 | 149100 | 149100 | 149200 | 149100 | 509 |
| 251 | 20240321 | 142100 | 36023414200 | 149100 | 149100 | 149200 | 149100 | 710 |
| 252 | 20240321 | 142000 | 35917539700 | 149100 | 149100 | 149300 | 149100 | 517 |
| 253 | 20240321 | 141900 | 35840428800 | 149200 | 149400 | 149500 | 149000 | 1544 |
| 254 | 20240321 | 141800 | 35610167900 | 149400 | 149000 | 149500 | 149000 | 728 |
| 255 | 20240321 | 141700 | 35501510400 | 149000 | 149500 | 149500 | 149000 | 818 |
| 256 | 20240321 | 141600 | 35379541500 | 149400 | 149500 | 149500 | 149400 | 258 |
| 257 | 20240321 | 141500 | 35340991500 | 149500 | 149400 | 149500 | 149300 | 417 |
| 258 | 20240321 | 141400 | 35278692100 | 149500 | 149400 | 149500 | 149300 | 359 |
| 259 | 20240321 | 141300 | 35225056000 | 149300 | 149400 | 149800 | 149300 | 531 |
| 260 | 20240321 | 141200 | 35145631600 | 149500 | 149500 | 149700 | 149000 | 1074 |
| 261 | 20240321 | 141100 | 34985220100 | 149800 | 149800 | 149900 | 149600 | 961 |
| 262 | 20240321 | 141000 | 34841392700 | 149700 | 150000 | 150100 | 149700 | 1684 |
| 263 | 20240321 | 140900 | 34588984500 | 150100 | 150100 | 150300 | 150000 | 457 |
| 264 | 20240321 | 140800 | 34520408700 | 150100 | 150100 | 150200 | 149900 | 792 |
| 265 | 20240321 | 140700 | 34401569600 | 150100 | 150200 | 150400 | 150100 | 994 |
| 266 | 20240321 | 140600 | 34252313900 | 150300 | 150500 | 151000 | 150300 | 1043 |
| 267 | 20240321 | 140500 | 34095215300 | 150500 | 150500 | 150700 | 150400 | 638 |
| 268 | 20240321 | 140400 | 33999158100 | 150500 | 150900 | 150900 | 150500 | 697 |
| 269 | 20240321 | 140300 | 33894170400 | 151000 | 151700 | 151800 | 150900 | 825 |
| 270 | 20240321 | 140200 | 33769349300 | 151800 | 151600 | 151900 | 151400 | 1144 |
| 271 | 20240321 | 140100 | 33595913900 | 151500 | 151700 | 152200 | 151500 | 641 |
| 272 | 20240321 | 140000 | 33498586000 | 152200 | 152200 | 152400 | 151700 | 1205 |
| 273 | 20240321 | 135900 | 33315402700 | 152200 | 152100 | 152400 | 151900 | 555 |
| 274 | 20240321 | 135800 | 33230902200 | 152400 | 152100 | 152400 | 152000 | 509 |
| 275 | 20240321 | 135700 | 33153434300 | 152000 | 151900 | 152200 | 151800 | 517 |
| 276 | 20240321 | 135600 | 33074868000 | 151900 | 152000 | 152100 | 151900 | 75 |
| 277 | 20240321 | 135500 | 33063469900 | 151800 | 151700 | 152100 | 151700 | 260 |
| 278 | 20240321 | 135400 | 33023966500 | 151700 | 151700 | 152200 | 151700 | 311 |
| 279 | 20240321 | 135300 | 32976717000 | 151700 | 151900 | 152000 | 151700 | 287 |
| 280 | 20240321 | 135200 | 32933153200 | 152000 | 151800 | 152000 | 151800 | 293 |
| 281 | 20240321 | 135100 | 32888635300 | 151800 | 151800 | 152200 | 151600 | 359 |
| 282 | 20240321 | 135000 | 32834107300 | 151800 | 151800 | 152200 | 151700 | 484 |
| 283 | 20240321 | 134900 | 32760616600 | 152200 | 152400 | 152400 | 151600 | 532 |
| 284 | 20240321 | 134800 | 32679739900 | 152200 | 152400 | 152600 | 152200 | 905 |
| 285 | 20240321 | 134700 | 32541804200 | 152400 | 152300 | 152500 | 152200 | 481 |
| 286 | 20240321 | 134600 | 32468543600 | 152200 | 152200 | 152300 | 151600 | 864 |
| 287 | 20240321 | 134500 | 32337157100 | 152300 | 151900 | 152300 | 151800 | 953 |
| 288 | 20240321 | 134400 | 32192236700 | 152000 | 151600 | 152000 | 151600 | 360 |
| 289 | 20240321 | 134300 | 32137577100 | 151600 | 152100 | 152100 | 151400 | 959 |
| 290 | 20240321 | 134200 | 31992097800 | 152100 | 152100 | 152200 | 151900 | 688 |
| 291 | 20240321 | 134100 | 31887478600 | 152200 | 152000 | 152200 | 151900 | 562 |
| 292 | 20240321 | 134000 | 31802031600 | 152000 | 151900 | 152100 | 151900 | 365 |
| 293 | 20240321 | 133900 | 31746538200 | 152000 | 152000 | 152100 | 151900 | 305 |
| 294 | 20240321 | 133800 | 31700184000 | 151900 | 152200 | 152200 | 151800 | 278 |
| 295 | 20240321 | 133700 | 31657940000 | 152200 | 151900 | 152200 | 151700 | 927 |
| 296 | 20240321 | 133600 | 31517174100 | 151900 | 152800 | 152800 | 151900 | 927 |
| 297 | 20240321 | 133500 | 31375956800 | 152800 | 153000 | 153500 | 152700 | 1400 |
| 298 | 20240321 | 133400 | 31161740700 | 153000 | 153200 | 153500 | 153000 | 1071 |
| 299 | 20240321 | 133300 | 30997486900 | 153200 | 152900 | 153500 | 152800 | 1179 |
| 300 | 20240321 | 133200 | 30816990000 | 152900 | 152600 | 152900 | 152500 | 910 |
| 301 | 20240321 | 133100 | 30678042100 | 152500 | 152400 | 152700 | 152400 | 790 |
| 302 | 20240321 | 133000 | 30557534500 | 152100 | 152200 | 152400 | 152100 | 1024 |
| 303 | 20240321 | 132900 | 30401663800 | 152200 | 152600 | 152700 | 152100 | 909 |
| 304 | 20240321 | 132800 | 30263078700 | 152600 | 152700 | 152700 | 152600 | 855 |
| 305 | 20240321 | 132700 | 30132566600 | 152600 | 153600 | 153700 | 152600 | 2052 |
| 306 | 20240321 | 132600 | 29818243300 | 153600 | 153400 | 153800 | 153200 | 2347 |
| 307 | 20240321 | 132500 | 29458076800 | 153400 | 153300 | 153500 | 153200 | 1889 |
| 308 | 20240321 | 132400 | 29168323100 | 153200 | 152800 | 153300 | 152600 | 3537 |
| 309 | 20240321 | 132300 | 28627377400 | 152800 | 151900 | 152900 | 151900 | 3571 |
| 310 | 20240321 | 132200 | 28083356400 | 151900 | 151800 | 151900 | 151100 | 1401 |
| 311 | 20240321 | 132100 | 27870722400 | 151800 | 151800 | 152000 | 151600 | 1991 |
| 312 | 20240321 | 132000 | 27568371300 | 151800 | 151400 | 151800 | 151100 | 1172 |
| 313 | 20240321 | 131900 | 27390853400 | 151000 | 150300 | 151400 | 150100 | 6748 |
| 314 | 20240321 | 131800 | 26373446900 | 150300 | 150000 | 150300 | 149900 | 1079 |
| 315 | 20240321 | 131700 | 26211522700 | 150000 | 150000 | 150000 | 149900 | 150 |
| 316 | 20240321 | 131600 | 26189029100 | 149900 | 150000 | 150300 | 149900 | 4875 |
| 317 | 20240321 | 131500 | 25457544800 | 150000 | 150000 | 150000 | 149900 | 603 |
| 318 | 20240321 | 131400 | 25367144300 | 149900 | 149900 | 150000 | 149900 | 65 |
| 319 | 20240321 | 131300 | 25357397200 | 150000 | 149900 | 150000 | 149800 | 1029 |
| 320 | 20240321 | 131200 | 25203142400 | 149900 | 149900 | 150000 | 149900 | 756 |
| 321 | 20240321 | 131100 | 25089806700 | 149900 | 149900 | 150000 | 149900 | 135 |
| 322 | 20240321 | 131000 | 25069563600 | 149900 | 149900 | 150000 | 149900 | 97 |
| 323 | 20240321 | 130900 | 25055016900 | 149900 | 150000 | 150000 | 149900 | 179 |
| 324 | 20240321 | 130800 | 25028171200 | 150000 | 149900 | 150000 | 149900 | 66 |
| 325 | 20240321 | 130700 | 25018272800 | 149900 | 149900 | 150000 | 149900 | 151 |
| 326 | 20240321 | 130600 | 24995632500 | 150000 | 149900 | 150000 | 149900 | 217 |
| 327 | 20240321 | 130500 | 24963094100 | 150000 | 150000 | 150100 | 149900 | 506 |
| 328 | 20240321 | 130400 | 24887191200 | 150100 | 150000 | 150200 | 149900 | 1094 |
| 329 | 20240321 | 130300 | 24723081800 | 150000 | 150000 | 150200 | 149900 | 2409 |
| 330 | 20240321 | 130200 | 24361597800 | 149900 | 150000 | 150000 | 149900 | 316 |
| 331 | 20240321 | 130100 | 24314198900 | 150000 | 150000 | 150000 | 149900 | 175 |
| 332 | 20240321 | 130000 | 24287954100 | 150000 | 149900 | 150000 | 149900 | 153 |
| 333 | 20240321 | 125900 | 24265010700 | 149900 | 149900 | 150000 | 149900 | 1260 |
| 334 | 20240321 | 125800 | 24076081800 | 150000 | 150000 | 150000 | 149900 | 568 |
| 335 | 20240321 | 125700 | 23990916100 | 150000 | 150000 | 150000 | 149900 | 197 |
| 336 | 20240321 | 125600 | 23961369400 | 150000 | 150000 | 150000 | 149900 | 437 |
| 337 | 20240321 | 125500 | 23895823700 | 150000 | 149900 | 150100 | 149900 | 1127 |
| 338 | 20240321 | 125400 | 23726771300 | 149900 | 149900 | 150000 | 149900 | 293 |
| 339 | 20240321 | 125300 | 23682833700 | 149900 | 149900 | 150000 | 149900 | 78 |
| 340 | 20240321 | 125200 | 23671137300 | 150000 | 150000 | 150000 | 149900 | 55 |
| 341 | 20240321 | 125100 | 23662889500 | 149900 | 150000 | 150000 | 149900 | 765 |
| 342 | 20240321 | 125000 | 23548186000 | 150000 | 150000 | 150000 | 149900 | 684 |
| 343 | 20240321 | 124900 | 23445640200 | 149900 | 150000 | 150000 | 149900 | 435 |
| 344 | 20240321 | 124800 | 23380413300 | 149900 | 150000 | 150000 | 149900 | 110 |
| 345 | 20240321 | 124700 | 23363918100 | 150000 | 150000 | 150000 | 149900 | 143 |
| 346 | 20240321 | 124600 | 23342477200 | 150000 | 150000 | 150000 | 149900 | 196 |
| 347 | 20240321 | 124500 | 23313079000 | 150000 | 150000 | 150100 | 149900 | 487 |
| 348 | 20240321 | 124400 | 23240030200 | 150000 | 150000 | 150000 | 149900 | 270 |
| 349 | 20240321 | 124300 | 23199531300 | 150000 | 150000 | 150100 | 149900 | 1067 |
| 350 | 20240321 | 124200 | 23039528400 | 150000 | 150000 | 150100 | 149900 | 397 |
| 351 | 20240321 | 124100 | 22979983700 | 150000 | 150000 | 150100 | 149900 | 206 |
| 352 | 20240321 | 124000 | 22949084200 | 150000 | 150000 | 150100 | 149900 | 682 |
| 353 | 20240321 | 123900 | 22846783600 | 150000 | 149900 | 150000 | 149900 | 137 |
| 354 | 20240321 | 123800 | 22826238900 | 149900 | 150000 | 150000 | 149900 | 453 |
| 355 | 20240321 | 123700 | 22758327000 | 150000 | 150000 | 150000 | 149900 | 416 |
| 356 | 20240321 | 123600 | 22695953000 | 150000 | 150000 | 150000 | 149900 | 794 |
| 357 | 20240321 | 123500 | 22576871900 | 150000 | 150000 | 150200 | 149900 | 409 |
| 358 | 20240321 | 123400 | 22515529400 | 150000 | 150000 | 150300 | 149900 | 3149 |
| 359 | 20240321 | 123300 | 22043036000 | 150000 | 149800 | 150200 | 149700 | 7454 |
| 360 | 20240321 | 123200 | 20925258000 | 149800 | 149700 | 149800 | 149600 | 297 |
| 361 | 20240321 | 123100 | 20880794100 | 149600 | 149700 | 149700 | 149600 | 842 |
| 362 | 20240321 | 123000 | 20754751400 | 149700 | 149700 | 149700 | 149600 | 187 |
| 363 | 20240321 | 122900 | 20726765000 | 149700 | 149600 | 149700 | 149600 | 64 |
| 364 | 20240321 | 122800 | 20717186300 | 149600 | 149600 | 149700 | 149600 | 137 |
| 365 | 20240321 | 122700 | 20696683200 | 149700 | 149700 | 149700 | 149600 | 150 |
| 366 | 20240321 | 122600 | 20674230500 | 149600 | 149600 | 149700 | 149600 | 237 |
| 367 | 20240321 | 122500 | 20638764000 | 149700 | 149700 | 149700 | 149600 | 343 |
| 368 | 20240321 | 122400 | 20587439100 | 149700 | 149700 | 149700 | 149600 | 302 |
| 369 | 20240321 | 122300 | 20542232200 | 149700 | 149600 | 149700 | 149500 | 660 |
| 370 | 20240321 | 122200 | 20443497200 | 149600 | 149500 | 149600 | 149400 | 1210 |
| 371 | 20240321 | 122100 | 20262607600 | 149400 | 149400 | 149500 | 149300 | 259 |
| 372 | 20240321 | 122000 | 20223907100 | 149400 | 149200 | 149400 | 149200 | 410 |
| 373 | 20240321 | 121900 | 20162700800 | 149300 | 149300 | 149300 | 149200 | 175 |
| 374 | 20240321 | 121800 | 20136575000 | 149300 | 149300 | 149300 | 149200 | 231 |
| 375 | 20240321 | 121700 | 20102088700 | 149300 | 149200 | 149300 | 149200 | 107 |
| 376 | 20240321 | 121600 | 20086121800 | 149100 | 149200 | 149200 | 149100 | 95 |
| 377 | 20240321 | 121500 | 20071951700 | 149200 | 149200 | 149200 | 149100 | 414 |
| 378 | 20240321 | 121400 | 20010213800 | 149200 | 149100 | 149200 | 149100 | 697 |
| 379 | 20240321 | 121300 | 19906276900 | 149100 | 149100 | 149200 | 149100 | 272 |
| 380 | 20240321 | 121200 | 19865714200 | 149200 | 149200 | 149300 | 149100 | 286 |
| 381 | 20240321 | 121100 | 19823045900 | 149300 | 149200 | 149300 | 149100 | 147 |
| 382 | 20240321 | 121000 | 19801104200 | 149200 | 149300 | 149300 | 149100 | 236 |
| 383 | 20240321 | 120900 | 19765902600 | 149200 | 149200 | 149300 | 149100 | 151 |
| 384 | 20240321 | 120800 | 19743372000 | 149100 | 149200 | 149200 | 149100 | 114 |
| 385 | 20240321 | 120700 | 19726365900 | 149200 | 148900 | 149200 | 148900 | 261 |
| 386 | 20240321 | 120600 | 19687465600 | 148900 | 149000 | 149000 | 148900 | 119 |
| 387 | 20240321 | 120500 | 19669737000 | 148800 | 148800 | 149100 | 148700 | 445 |
| 388 | 20240321 | 120400 | 19603507400 | 148800 | 148900 | 149100 | 148800 | 547 |
| 389 | 20240321 | 120300 | 19522044100 | 149000 | 148800 | 149000 | 148800 | 145 |
| 390 | 20240321 | 120200 | 19500456100 | 148800 | 148900 | 149100 | 148700 | 186 |
| 391 | 20240321 | 120100 | 19472770600 | 148900 | 149300 | 149300 | 148900 | 664 |
| 392 | 20240321 | 120000 | 19373785400 | 149200 | 149300 | 149300 | 149200 | 255 |
| 393 | 20240321 | 115900 | 19335734500 | 149300 | 149300 | 149300 | 149200 | 214 |
| 394 | 20240321 | 115800 | 19303787000 | 149300 | 149400 | 149400 | 149300 | 394 |
| 395 | 20240321 | 115700 | 19244949400 | 149400 | 149300 | 149400 | 149300 | 160 |
| 396 | 20240321 | 115600 | 19221056900 | 149400 | 149200 | 149400 | 149200 | 647 |
| 397 | 20240321 | 115500 | 19124457600 | 149200 | 149200 | 149300 | 149200 | 130 |
| 398 | 20240321 | 115400 | 19105050500 | 149100 | 149200 | 149300 | 149100 | 222 |
| 399 | 20240321 | 115300 | 19071928900 | 149300 | 149200 | 149300 | 149100 | 273 |
| 400 | 20240321 | 115200 | 19031195800 | 149100 | 149200 | 149300 | 149100 | 511 |
| 401 | 20240321 | 115100 | 18954929000 | 149200 | 149200 | 149200 | 149100 | 286 |
| 402 | 20240321 | 115000 | 18912259000 | 149100 | 149200 | 149200 | 149100 | 254 |
| 403 | 20240321 | 114900 | 18874371200 | 149200 | 149000 | 149200 | 149000 | 151 |
| 404 | 20240321 | 114800 | 18851859100 | 149000 | 149100 | 149100 | 148500 | 374 |
| 405 | 20240321 | 114700 | 18796205600 | 149000 | 148900 | 149100 | 148800 | 627 |
| 406 | 20240321 | 114600 | 18702786200 | 148900 | 148800 | 148900 | 148700 | 173 |
| 407 | 20240321 | 114500 | 18677043000 | 148800 | 148700 | 148800 | 148600 | 62 |
| 408 | 20240321 | 114400 | 18667823000 | 148700 | 148700 | 148800 | 148500 | 172 |
| 409 | 20240321 | 114300 | 18642254100 | 148800 | 148700 | 148800 | 148700 | 158 |
| 410 | 20240321 | 114200 | 18618747600 | 148800 | 148700 | 148800 | 148500 | 402 |
| 411 | 20240321 | 114100 | 18558985300 | 148800 | 148600 | 148800 | 148600 | 226 |
| 412 | 20240321 | 114000 | 18525383900 | 148500 | 148600 | 148600 | 148400 | 100 |
| 413 | 20240321 | 113900 | 18510535100 | 148600 | 148500 | 148600 | 148400 | 184 |
| 414 | 20240321 | 113800 | 18483208200 | 148500 | 148600 | 148600 | 148400 | 126 |
| 415 | 20240321 | 113700 | 18464491400 | 148800 | 148800 | 148900 | 148600 | 126 |
| 416 | 20240321 | 113600 | 18445742900 | 148800 | 148800 | 148900 | 148400 | 768 |
| 417 | 20240321 | 113500 | 18331536000 | 148800 | 149000 | 149100 | 148800 | 1256 |
| 418 | 20240321 | 113400 | 18144493000 | 149000 | 149000 | 149100 | 148800 | 271 |
| 419 | 20240321 | 113300 | 18104121900 | 149000 | 149000 | 149200 | 149000 | 419 |
| 420 | 20240321 | 113200 | 18041651200 | 149000 | 148900 | 149100 | 148800 | 1539 |
| 421 | 20240321 | 113100 | 17812451000 | 148900 | 148800 | 148900 | 148700 | 244 |
| 422 | 20240321 | 113000 | 17776140200 | 148700 | 148900 | 148900 | 148700 | 345 |
| 423 | 20240321 | 112900 | 17724804300 | 148800 | 148800 | 148900 | 148800 | 281 |
| 424 | 20240321 | 112800 | 17682972100 | 148800 | 149000 | 149000 | 148800 | 208 |
| 425 | 20240321 | 112700 | 17652009400 | 149000 | 148700 | 149000 | 148600 | 598 |
| 426 | 20240321 | 112600 | 17562942400 | 148800 | 148500 | 148800 | 148400 | 735 |
| 427 | 20240321 | 112500 | 17453768600 | 148400 | 148500 | 148500 | 148400 | 79 |
| 428 | 20240321 | 112400 | 17442040800 | 148500 | 148400 | 148500 | 148400 | 269 |
| 429 | 20240321 | 112300 | 17402117100 | 148400 | 148400 | 148500 | 148300 | 246 |
| 430 | 20240321 | 112200 | 17365606500 | 148400 | 148200 | 148400 | 148100 | 866 |
| 431 | 20240321 | 112100 | 17237158700 | 148100 | 148000 | 148300 | 148000 | 660 |
| 432 | 20240321 | 112000 | 17139417900 | 148000 | 148000 | 148100 | 147900 | 34 |
| 433 | 20240321 | 111900 | 17134385600 | 148000 | 148300 | 148300 | 148000 | 188 |
| 434 | 20240321 | 111800 | 17106521400 | 148300 | 147900 | 148400 | 147900 | 1041 |
| 435 | 20240321 | 111700 | 16952327500 | 147800 | 147800 | 147900 | 147700 | 195 |
| 436 | 20240321 | 111600 | 16923504500 | 147800 | 147500 | 147800 | 147500 | 446 |
| 437 | 20240321 | 111500 | 16857665000 | 147600 | 147600 | 147600 | 147500 | 264 |
| 438 | 20240321 | 111400 | 16818712000 | 147500 | 147700 | 147700 | 147400 | 162 |
| 439 | 20240321 | 111300 | 16794809200 | 147700 | 147300 | 147700 | 146900 | 606 |
| 440 | 20240321 | 111200 | 16705459600 | 147100 | 147200 | 147300 | 146900 | 328 |
| 441 | 20240321 | 111100 | 16657213200 | 146900 | 147200 | 147200 | 146900 | 311 |
| 442 | 20240321 | 111000 | 16611451300 | 147200 | 147300 | 147300 | 147100 | 232 |
| 443 | 20240321 | 110900 | 16577304100 | 147300 | 147500 | 147500 | 146900 | 142 |
| 444 | 20240321 | 110800 | 16556423400 | 147500 | 146600 | 147500 | 146600 | 1420 |
| 445 | 20240321 | 110700 | 16347880500 | 146700 | 146900 | 146900 | 146600 | 269 |
| 446 | 20240321 | 110600 | 16308402600 | 147000 | 147200 | 147200 | 146800 | 382 |
| 447 | 20240321 | 110500 | 16252266500 | 147200 | 147400 | 147500 | 147000 | 332 |
| 448 | 20240321 | 110400 | 16203392500 | 147500 | 147800 | 147800 | 147500 | 203 |
| 449 | 20240321 | 110300 | 16173430900 | 147800 | 147800 | 147900 | 147600 | 170 |
| 450 | 20240321 | 110200 | 16148317700 | 147900 | 147900 | 148000 | 147800 | 253 |
| 451 | 20240321 | 110100 | 16110907500 | 147800 | 147900 | 148000 | 147800 | 250 |
| 452 | 20240321 | 110000 | 16073942400 | 147900 | 147800 | 147900 | 147800 | 309 |
| 453 | 20240321 | 105900 | 16028257300 | 147800 | 147800 | 147800 | 147700 | 39 |
| 454 | 20240321 | 105800 | 16022494100 | 147800 | 147600 | 147800 | 147600 | 239 |
| 455 | 20240321 | 105700 | 15987204100 | 147600 | 147900 | 147900 | 147600 | 207 |
| 456 | 20240321 | 105600 | 15956604400 | 147800 | 147800 | 147900 | 147800 | 197 |
| 457 | 20240321 | 105500 | 15927482700 | 147700 | 147800 | 147900 | 147700 | 96 |
| 458 | 20240321 | 105400 | 15913293300 | 147800 | 147500 | 147900 | 147500 | 136 |
| 459 | 20240321 | 105300 | 15893200500 | 147400 | 147700 | 147800 | 147400 | 81 |
| 460 | 20240321 | 105200 | 15881242700 | 147600 | 147500 | 147600 | 147400 | 209 |
| 461 | 20240321 | 105100 | 15850425300 | 147500 | 147700 | 147700 | 147500 | 140 |
| 462 | 20240321 | 105000 | 15829762400 | 147600 | 147700 | 147700 | 147400 | 184 |
| 463 | 20240321 | 104900 | 15802608200 | 147700 | 147600 | 147800 | 147500 | 74 |
| 464 | 20240321 | 104800 | 15791681500 | 147800 | 148000 | 148000 | 147700 | 423 |
| 465 | 20240321 | 104700 | 15729146700 | 148000 | 147900 | 148000 | 147800 | 184 |
| 466 | 20240321 | 104600 | 15701928400 | 147900 | 147800 | 148000 | 147700 | 324 |
| 467 | 20240321 | 104500 | 15654040400 | 147800 | 147400 | 147800 | 147300 | 862 |
| 468 | 20240321 | 104400 | 15526968800 | 147300 | 146900 | 147400 | 146800 | 475 |
| 469 | 20240321 | 104300 | 15457121700 | 146800 | 146800 | 146900 | 146800 | 87 |
| 470 | 20240321 | 104200 | 15444346800 | 146900 | 146900 | 146900 | 146800 | 126 |
| 471 | 20240321 | 104100 | 15425839600 | 146800 | 147100 | 147100 | 146800 | 332 |
| 472 | 20240321 | 104000 | 15377075500 | 147000 | 146800 | 147300 | 146800 | 245 |
| 473 | 20240321 | 103900 | 15341043000 | 146900 | 147100 | 147200 | 146600 | 537 |
| 474 | 20240321 | 103800 | 15262168400 | 147200 | 147400 | 147400 | 147200 | 204 |
| 475 | 20240321 | 103700 | 15232133200 | 147200 | 147300 | 147400 | 147200 | 455 |
| 476 | 20240321 | 103600 | 15165134400 | 147300 | 147400 | 147500 | 147300 | 306 |
| 477 | 20240321 | 103500 | 15120044600 | 147300 | 147300 | 147400 | 147300 | 216 |
| 478 | 20240321 | 103400 | 15088223100 | 147400 | 147400 | 147400 | 147300 | 275 |
| 479 | 20240321 | 103300 | 15047692100 | 147400 | 147300 | 147500 | 147300 | 187 |
| 480 | 20240321 | 103200 | 15020127400 | 147300 | 147500 | 147500 | 147300 | 162 |
| 481 | 20240321 | 103100 | 14996253600 | 147400 | 147400 | 147500 | 147200 | 247 |
| 482 | 20240321 | 103000 | 14959866600 | 147200 | 147600 | 147600 | 147200 | 159 |
| 483 | 20240321 | 102900 | 14936437000 | 147100 | 147600 | 147700 | 146500 | 2151 |
| 484 | 20240321 | 102800 | 14619745300 | 147600 | 147600 | 147800 | 147600 | 640 |
| 485 | 20240321 | 102700 | 14525261000 | 147800 | 147900 | 147900 | 147600 | 99 |
| 486 | 20240321 | 102600 | 14510632200 | 147900 | 147800 | 147900 | 147600 | 391 |
| 487 | 20240321 | 102500 | 14452880300 | 147900 | 147800 | 147900 | 147500 | 587 |
| 488 | 20240321 | 102400 | 14366208500 | 147700 | 147900 | 148000 | 147600 | 369 |
| 489 | 20240321 | 102300 | 14311688200 | 147900 | 148000 | 148000 | 147500 | 1083 |
| 490 | 20240321 | 102200 | 14151654900 | 148000 | 148300 | 148400 | 148000 | 397 |
| 491 | 20240321 | 102100 | 14092842800 | 148400 | 148200 | 148600 | 148200 | 144 |
| 492 | 20240321 | 102000 | 14071460400 | 148400 | 148700 | 148900 | 148100 | 602 |
| 493 | 20240321 | 101900 | 13982063400 | 148800 | 148900 | 148900 | 148800 | 180 |
| 494 | 20240321 | 101800 | 13955267200 | 148900 | 148800 | 149100 | 148600 | 291 |
| 495 | 20240321 | 101700 | 13911949500 | 148800 | 149200 | 149200 | 148800 | 435 |
| 496 | 20240321 | 101600 | 13847110500 | 149200 | 149100 | 149200 | 149100 | 238 |
| 497 | 20240321 | 101500 | 13811619200 | 149100 | 149100 | 149200 | 149000 | 2062 |
| 498 | 20240321 | 101400 | 13504022100 | 149000 | 149100 | 149100 | 149000 | 129 |
| 499 | 20240321 | 101300 | 13484794700 | 149000 | 149000 | 149100 | 149000 | 453 |
| 500 | 20240321 | 101200 | 13417282300 | 149000 | 149000 | 149100 | 148900 | 639 |
| 501 | 20240321 | 101100 | 13322047000 | 149000 | 148900 | 149000 | 148900 | 685 |
| 502 | 20240321 | 101000 | 13220017500 | 148900 | 148800 | 149000 | 148700 | 706 |
| 503 | 20240321 | 100900 | 13114929900 | 148700 | 148600 | 148800 | 148400 | 537 |
| 504 | 20240321 | 100800 | 13035066700 | 148300 | 148400 | 148800 | 148300 | 333 |
| 505 | 20240321 | 100700 | 12985635200 | 148500 | 148800 | 148800 | 148300 | 360 |
| 506 | 20240321 | 100600 | 12932160800 | 148800 | 148500 | 149000 | 148500 | 589 |
| 507 | 20240321 | 100500 | 12844482900 | 148400 | 148400 | 148800 | 148300 | 236 |
| 508 | 20240321 | 100400 | 12809421900 | 148500 | 149100 | 149100 | 148500 | 449 |
| 509 | 20240321 | 100300 | 12742639400 | 149000 | 149100 | 149100 | 149000 | 260 |
| 510 | 20240321 | 100200 | 12703887000 | 149000 | 148900 | 149000 | 148600 | 330 |
| 511 | 20240321 | 100100 | 12654728500 | 149000 | 149000 | 149200 | 148500 | 287 |
| 512 | 20240321 | 100000 | 12611986400 | 149100 | 149200 | 149200 | 149000 | 394 |
| 513 | 20240321 | 095900 | 12553239300 | 149200 | 148900 | 149200 | 148800 | 1208 |
| 514 | 20240321 | 095800 | 12373158900 | 148800 | 148900 | 148900 | 148700 | 349 |
| 515 | 20240321 | 095700 | 12321221400 | 148900 | 148500 | 149000 | 148400 | 260 |
| 516 | 20240321 | 095600 | 12282560000 | 148400 | 148500 | 148500 | 148400 | 129 |
| 517 | 20240321 | 095500 | 12263410800 | 148500 | 148600 | 148600 | 148200 | 627 |
| 518 | 20240321 | 095400 | 12170303700 | 148600 | 148400 | 148600 | 148300 | 161 |
| 519 | 20240321 | 095300 | 12146399700 | 148400 | 149200 | 149200 | 148400 | 550 |
| 520 | 20240321 | 095200 | 12064499700 | 149200 | 148900 | 149200 | 148900 | 592 |
| 521 | 20240321 | 095100 | 11976247400 | 149000 | 148800 | 149000 | 148800 | 622 |
| 522 | 20240321 | 095000 | 11883645400 | 148800 | 148800 | 148900 | 148300 | 216 |
| 523 | 20240321 | 094900 | 11851514600 | 148800 | 148900 | 149000 | 147700 | 669 |
| 524 | 20240321 | 094800 | 11752263300 | 149000 | 148900 | 149200 | 148500 | 1542 |
| 525 | 20240321 | 094700 | 11522447500 | 148800 | 148600 | 148900 | 148300 | 561 |
| 526 | 20240321 | 094600 | 11439041200 | 148700 | 148700 | 148900 | 148100 | 357 |
| 527 | 20240321 | 094500 | 11386016000 | 148900 | 148400 | 148900 | 148400 | 664 |
| 528 | 20240321 | 094400 | 11287272100 | 148500 | 148000 | 148500 | 147700 | 631 |
| 529 | 20240321 | 094300 | 11193799000 | 148000 | 147700 | 148100 | 147600 | 703 |
| 530 | 20240321 | 094200 | 11089868900 | 147800 | 148000 | 148000 | 147700 | 200 |
| 531 | 20240321 | 094100 | 11060289600 | 147900 | 147600 | 148000 | 147500 | 80 |
| 532 | 20240321 | 094000 | 11048457800 | 148000 | 147800 | 148500 | 147200 | 786 |
| 533 | 20240321 | 093900 | 10932214500 | 147800 | 148000 | 148400 | 147400 | 651 |
| 534 | 20240321 | 093800 | 10835871400 | 148000 | 147700 | 148100 | 147600 | 640 |
| 535 | 20240321 | 093700 | 10741258200 | 147600 | 147600 | 147900 | 147400 | 295 |
| 536 | 20240321 | 093600 | 10697711500 | 147500 | 146600 | 147700 | 146600 | 1093 |
| 537 | 20240321 | 093500 | 10537151500 | 146600 | 146200 | 146700 | 146000 | 776 |
| 538 | 20240321 | 093400 | 10423556000 | 146700 | 147400 | 147400 | 145500 | 4049 |
| 539 | 20240321 | 093300 | 9831091600 | 147200 | 147700 | 148000 | 146600 | 1251 |
| 540 | 20240321 | 093200 | 9646957200 | 147700 | 148500 | 148800 | 147500 | 711 |
| 541 | 20240321 | 093100 | 9541677000 | 148800 | 149000 | 149200 | 148500 | 1202 |
| 542 | 20240321 | 093000 | 9362863500 | 148900 | 149000 | 149000 | 148400 | 395 |
| 543 | 20240321 | 092900 | 9304106600 | 148700 | 149000 | 149300 | 148700 | 863 |
| 544 | 20240321 | 092800 | 9175457900 | 148900 | 148900 | 149000 | 148700 | 287 |
| 545 | 20240321 | 092700 | 9132732900 | 148900 | 148400 | 149200 | 148300 | 1446 |
| 546 | 20240321 | 092600 | 8917520500 | 148300 | 148600 | 148700 | 148300 | 404 |
| 547 | 20240321 | 092500 | 8857494300 | 148700 | 148300 | 148900 | 148200 | 598 |
| 548 | 20240321 | 092400 | 8768596700 | 148200 | 148000 | 148700 | 148000 | 1464 |
| 549 | 20240321 | 092300 | 8551545800 | 148600 | 148900 | 148900 | 147900 | 1991 |
| 550 | 20240321 | 092200 | 8256039100 | 148900 | 149100 | 149200 | 148600 | 1088 |
| 551 | 20240321 | 092100 | 8094040300 | 149100 | 149000 | 149700 | 149000 | 3238 |
| 552 | 20240321 | 092000 | 7610316300 | 149000 | 149000 | 149100 | 148300 | 782 |
| 553 | 20240321 | 091900 | 7493934400 | 148800 | 149200 | 149400 | 148800 | 1229 |
| 554 | 20240321 | 091800 | 7310559000 | 149200 | 147900 | 149300 | 147900 | 1289 |
| 555 | 20240321 | 091700 | 7118784500 | 147900 | 148200 | 148300 | 147900 | 678 |
| 556 | 20240321 | 091600 | 7018365200 | 148200 | 147800 | 148500 | 147600 | 2109 |
| 557 | 20240321 | 091500 | 6706458200 | 147700 | 147100 | 148000 | 147100 | 1031 |
| 558 | 20240321 | 091400 | 6554263800 | 147200 | 147200 | 147300 | 146900 | 1486 |
| 559 | 20240321 | 091300 | 6335714400 | 147300 | 147700 | 147800 | 147200 | 943 |
| 560 | 20240321 | 091200 | 6196673500 | 147900 | 147500 | 148100 | 147200 | 1335 |
| 561 | 20240321 | 091100 | 5999423800 | 147900 | 147600 | 148100 | 147200 | 907 |
| 562 | 20240321 | 091000 | 5865451600 | 147400 | 148400 | 148800 | 147400 | 2139 |
| 563 | 20240321 | 090900 | 5548667200 | 148300 | 148400 | 149500 | 148300 | 1516 |
| 564 | 20240321 | 090800 | 5323026200 | 148400 | 149500 | 149500 | 148200 | 1478 |
| 565 | 20240321 | 090700 | 5103192900 | 149300 | 149100 | 149500 | 148700 | 1383 |
| 566 | 20240321 | 090600 | 4897136100 | 149300 | 148900 | 149800 | 148600 | 1567 |
| 567 | 20240321 | 090500 | 4662906500 | 148900 | 149200 | 150000 | 148600 | 2839 |
| 568 | 20240321 | 090400 | 4238737300 | 149200 | 150500 | 150500 | 148800 | 3673 |
| 569 | 20240321 | 090300 | 3688359800 | 150400 | 149900 | 150800 | 149600 | 5048 |
| 570 | 20240321 | 090200 | 2928986600 | 149600 | 150100 | 150500 | 148900 | 5318 |
| 571 | 20240321 | 090100 | 2132658700 | 150100 | 148900 | 151000 | 148300 | 9039 |
| 572 | 20240321 | 090000 | 778105800 | 148900 | 145900 | 149300 | 145900 | 5214 |