36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 3 | 20240318 | 191000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 4 | 20240318 | 190900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 5 | 20240318 | 190800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 6 | 20240318 | 190700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 7 | 20240318 | 190600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 8 | 20240318 | 190500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 9 | 20240318 | 190400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 10 | 20240318 | 190300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 11 | 20240318 | 190200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 12 | 20240318 | 190100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 13 | 20240318 | 190000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 14 | 20240318 | 185900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 15 | 20240318 | 185800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 16 | 20240318 | 185700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 17 | 20240318 | 185600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 18 | 20240318 | 185500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 19 | 20240318 | 185400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 20 | 20240318 | 185300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 21 | 20240318 | 185200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 22 | 20240318 | 185100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 23 | 20240318 | 185000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 24 | 20240318 | 184900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 25 | 20240318 | 184800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 26 | 20240318 | 184700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 27 | 20240318 | 184600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 28 | 20240318 | 184500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 29 | 20240318 | 184400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 30 | 20240318 | 184300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 31 | 20240318 | 184200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 32 | 20240318 | 184100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 33 | 20240318 | 184000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 34 | 20240318 | 183900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 35 | 20240318 | 183800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 36 | 20240318 | 183700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 37 | 20240318 | 183600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 38 | 20240318 | 183500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 39 | 20240318 | 183400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 40 | 20240318 | 183300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 41 | 20240318 | 183200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 42 | 20240318 | 183100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 43 | 20240318 | 183000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 44 | 20240318 | 182900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 45 | 20240318 | 182800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 46 | 20240318 | 182700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 47 | 20240318 | 182600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 48 | 20240318 | 182500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 49 | 20240318 | 182400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 50 | 20240318 | 182300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 51 | 20240318 | 182200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 52 | 20240318 | 182100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 53 | 20240318 | 182000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 54 | 20240318 | 181900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 55 | 20240318 | 181800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 56 | 20240318 | 181700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 57 | 20240318 | 181600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 58 | 20240318 | 181500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 59 | 20240318 | 181400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 60 | 20240318 | 181300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 61 | 20240318 | 181200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 62 | 20240318 | 181100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 63 | 20240318 | 181000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 64 | 20240318 | 180900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 65 | 20240318 | 180800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 66 | 20240318 | 180700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 67 | 20240318 | 180600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 68 | 20240318 | 180500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 69 | 20240318 | 180400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 70 | 20240318 | 180300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 71 | 20240318 | 180200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 72 | 20240318 | 180100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 73 | 20240318 | 180000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 74 | 20240318 | 175900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 75 | 20240318 | 175800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 76 | 20240318 | 175700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 77 | 20240318 | 175600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 78 | 20240318 | 175500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 79 | 20240318 | 175400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 80 | 20240318 | 175300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 81 | 20240318 | 175200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 82 | 20240318 | 175100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 83 | 20240318 | 175000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 84 | 20240318 | 174900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 85 | 20240318 | 174800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 86 | 20240318 | 174700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 87 | 20240318 | 174600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 88 | 20240318 | 174500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 89 | 20240318 | 174400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 90 | 20240318 | 174300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 91 | 20240318 | 174200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 92 | 20240318 | 174100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 93 | 20240318 | 174000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 94 | 20240318 | 173900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 95 | 20240318 | 173800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 96 | 20240318 | 173700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 97 | 20240318 | 173600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 98 | 20240318 | 173500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 99 | 20240318 | 173400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 100 | 20240318 | 173300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 101 | 20240318 | 173200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 102 | 20240318 | 173100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 103 | 20240318 | 173000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 104 | 20240318 | 172900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 105 | 20240318 | 172800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 106 | 20240318 | 172700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 107 | 20240318 | 172600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 108 | 20240318 | 172500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 109 | 20240318 | 172400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 110 | 20240318 | 172300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 111 | 20240318 | 172200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 112 | 20240318 | 172100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 113 | 20240318 | 172000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 114 | 20240318 | 171900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 115 | 20240318 | 171800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 116 | 20240318 | 171700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 117 | 20240318 | 171600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 118 | 20240318 | 171500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 119 | 20240318 | 171400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 120 | 20240318 | 171300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 121 | 20240318 | 171200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 122 | 20240318 | 171100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 123 | 20240318 | 171000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 124 | 20240318 | 170900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 125 | 20240318 | 170800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 126 | 20240318 | 170700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 127 | 20240318 | 170600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 128 | 20240318 | 170500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 129 | 20240318 | 170400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 130 | 20240318 | 170300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 131 | 20240318 | 170200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 132 | 20240318 | 170100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 133 | 20240318 | 170000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 134 | 20240318 | 165900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 135 | 20240318 | 165800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 136 | 20240318 | 165700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 137 | 20240318 | 165600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 138 | 20240318 | 165500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 139 | 20240318 | 165400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 140 | 20240318 | 165300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 141 | 20240318 | 165200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 142 | 20240318 | 165100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 143 | 20240318 | 165000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 144 | 20240318 | 164900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 145 | 20240318 | 164800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 146 | 20240318 | 164700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 147 | 20240318 | 164600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 148 | 20240318 | 164500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 149 | 20240318 | 164400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 150 | 20240318 | 164300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 151 | 20240318 | 164200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 152 | 20240318 | 164100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 153 | 20240318 | 164000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 154 | 20240318 | 163900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 155 | 20240318 | 163800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 156 | 20240318 | 163700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 157 | 20240318 | 163600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 158 | 20240318 | 163500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 159 | 20240318 | 163400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 160 | 20240318 | 163300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 161 | 20240318 | 163200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 162 | 20240318 | 163100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 163 | 20240318 | 163000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 164 | 20240318 | 162900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 165 | 20240318 | 162800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 166 | 20240318 | 162700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 167 | 20240318 | 162600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 168 | 20240318 | 162500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 169 | 20240318 | 162400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 170 | 20240318 | 162300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 171 | 20240318 | 162200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 172 | 20240318 | 162100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 173 | 20240318 | 162000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 174 | 20240318 | 161900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 175 | 20240318 | 161800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 176 | 20240318 | 161700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 177 | 20240318 | 161600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 178 | 20240318 | 161500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 179 | 20240318 | 161400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 180 | 20240318 | 161300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 181 | 20240318 | 161200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 182 | 20240318 | 161100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 183 | 20240318 | 161000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 184 | 20240318 | 160900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 185 | 20240318 | 160800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 186 | 20240318 | 160700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 187 | 20240318 | 160600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 188 | 20240318 | 160500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 189 | 20240318 | 160400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 190 | 20240318 | 160300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 191 | 20240318 | 160200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 192 | 20240318 | 160100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 193 | 20240318 | 160000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 194 | 20240318 | 155900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 195 | 20240318 | 155800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 196 | 20240318 | 155700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 197 | 20240318 | 155600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 198 | 20240318 | 155500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 199 | 20240318 | 155400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 200 | 20240318 | 155300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 201 | 20240318 | 155200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 202 | 20240318 | 155100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 203 | 20240318 | 155000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 204 | 20240318 | 154900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 205 | 20240318 | 154800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 206 | 20240318 | 154700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 207 | 20240318 | 154600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 208 | 20240318 | 154500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 209 | 20240318 | 154400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 210 | 20240318 | 154300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 211 | 20240318 | 154200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 212 | 20240318 | 154100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 213 | 20240318 | 154000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 214 | 20240318 | 153900 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 215 | 20240318 | 153800 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 216 | 20240318 | 153700 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 217 | 20240318 | 153600 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 218 | 20240318 | 153500 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 219 | 20240318 | 153400 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 220 | 20240318 | 153300 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 221 | 20240318 | 153200 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 222 | 20240318 | 153100 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 223 | 20240318 | 153000 | 208749346200 | 101000 | 101000 | 101000 | 101000 | 26528 |
| 224 | 20240318 | 152900 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 225 | 20240318 | 152800 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 226 | 20240318 | 152700 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 227 | 20240318 | 152600 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 228 | 20240318 | 152500 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 229 | 20240318 | 152400 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 230 | 20240318 | 152300 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 231 | 20240318 | 152200 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 232 | 20240318 | 152100 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 233 | 20240318 | 152000 | 206070018200 | 101000 | 101000 | 101000 | 101000 | 0 |
| 234 | 20240318 | 151900 | 206070018200 | 101000 | 101000 | 101100 | 100900 | 10228 |
| 235 | 20240318 | 151800 | 205036902400 | 101000 | 100800 | 101200 | 100800 | 10414 |
| 236 | 20240318 | 151700 | 203984972200 | 100700 | 100300 | 100800 | 100200 | 8832 |
| 237 | 20240318 | 151600 | 203098262500 | 100300 | 100000 | 100300 | 100000 | 3028 |
| 238 | 20240318 | 151500 | 202794929100 | 100100 | 100100 | 100200 | 100000 | 8379 |
| 239 | 20240318 | 151400 | 201956800200 | 100000 | 100200 | 100200 | 100000 | 4940 |
| 240 | 20240318 | 151300 | 201462403300 | 100100 | 100100 | 100300 | 100000 | 3578 |
| 241 | 20240318 | 151200 | 201104276500 | 100100 | 100000 | 100200 | 99800 | 16592 |
| 242 | 20240318 | 151100 | 199446304800 | 100000 | 99900 | 100000 | 99800 | 11018 |
| 243 | 20240318 | 151000 | 198345533800 | 100000 | 100300 | 100400 | 99800 | 32481 |
| 244 | 20240318 | 150900 | 195097891300 | 100300 | 100200 | 100400 | 100100 | 5389 |
| 245 | 20240318 | 150800 | 194557793200 | 100200 | 100200 | 100300 | 100100 | 4496 |
| 246 | 20240318 | 150700 | 194107301500 | 100200 | 100200 | 100300 | 100100 | 2245 |
| 247 | 20240318 | 150600 | 193882310800 | 100200 | 100200 | 100500 | 100100 | 2924 |
| 248 | 20240318 | 150500 | 193589149900 | 100400 | 100200 | 100400 | 100100 | 4281 |
| 249 | 20240318 | 150400 | 193160162800 | 100200 | 100300 | 100300 | 100100 | 8675 |
| 250 | 20240318 | 150300 | 192291004800 | 100400 | 100600 | 100600 | 100300 | 9256 |
| 251 | 20240318 | 150200 | 191361284000 | 100600 | 100600 | 100700 | 100500 | 3513 |
| 252 | 20240318 | 150100 | 191007926500 | 100700 | 100600 | 100700 | 100600 | 1776 |
| 253 | 20240318 | 150000 | 190829198100 | 100600 | 100500 | 100700 | 100500 | 5051 |
| 254 | 20240318 | 145900 | 190321091100 | 100600 | 100700 | 100700 | 100400 | 2380 |
| 255 | 20240318 | 145800 | 190081806400 | 100500 | 100800 | 100800 | 100500 | 3115 |
| 256 | 20240318 | 145700 | 189768202800 | 100700 | 100600 | 100700 | 100500 | 1785 |
| 257 | 20240318 | 145600 | 189588594400 | 100500 | 100400 | 100600 | 100300 | 2611 |
| 258 | 20240318 | 145500 | 189326420000 | 100400 | 100600 | 100900 | 100300 | 10501 |
| 259 | 20240318 | 145400 | 188269784400 | 100700 | 100500 | 100700 | 100400 | 3411 |
| 260 | 20240318 | 145300 | 187926764400 | 100500 | 100400 | 100500 | 100300 | 2959 |
| 261 | 20240318 | 145200 | 187629740400 | 100400 | 100300 | 100400 | 100100 | 3495 |
| 262 | 20240318 | 145100 | 187279382300 | 100300 | 100100 | 100400 | 100000 | 3947 |
| 263 | 20240318 | 145000 | 186883999800 | 100100 | 100000 | 100200 | 100000 | 5073 |
| 264 | 20240318 | 144900 | 186376237600 | 100100 | 99900 | 100200 | 99700 | 9123 |
| 265 | 20240318 | 144800 | 185464395600 | 99900 | 100000 | 100100 | 99700 | 20183 |
| 266 | 20240318 | 144700 | 183448240800 | 100100 | 100300 | 100400 | 100000 | 13392 |
| 267 | 20240318 | 144600 | 182106243100 | 100300 | 100500 | 100700 | 100300 | 8896 |
| 268 | 20240318 | 144500 | 181212705500 | 100600 | 100500 | 100600 | 100400 | 3587 |
| 269 | 20240318 | 144400 | 180852200700 | 100500 | 100400 | 100500 | 100300 | 2731 |
| 270 | 20240318 | 144300 | 180578024800 | 100300 | 100600 | 100600 | 100300 | 5329 |
| 271 | 20240318 | 144200 | 180043046900 | 100500 | 100900 | 100900 | 100500 | 3374 |
| 272 | 20240318 | 144100 | 179703532000 | 100900 | 100700 | 101100 | 100700 | 4706 |
| 273 | 20240318 | 144000 | 179228957000 | 100800 | 101100 | 101100 | 100500 | 12975 |
| 274 | 20240318 | 143900 | 177922169200 | 101100 | 101500 | 101500 | 101000 | 7918 |
| 275 | 20240318 | 143800 | 177120974300 | 101500 | 100900 | 101700 | 100800 | 9821 |
| 276 | 20240318 | 143700 | 176125974100 | 100900 | 100800 | 100900 | 100700 | 3486 |
| 277 | 20240318 | 143600 | 175774409200 | 100800 | 100900 | 100900 | 100700 | 5618 |
| 278 | 20240318 | 143500 | 175208212700 | 100800 | 100600 | 101000 | 100500 | 9612 |
| 279 | 20240318 | 143400 | 174239597700 | 100500 | 100000 | 100600 | 99900 | 8573 |
| 280 | 20240318 | 143300 | 173379429100 | 100000 | 99800 | 100000 | 99500 | 14575 |
| 281 | 20240318 | 143200 | 171926124300 | 99800 | 100300 | 100300 | 99600 | 24793 |
| 282 | 20240318 | 143100 | 169451786700 | 100200 | 99900 | 100400 | 99700 | 13936 |
| 283 | 20240318 | 143000 | 168057538700 | 100000 | 100900 | 101100 | 99800 | 20952 |
| 284 | 20240318 | 142900 | 165957114100 | 101100 | 99800 | 101100 | 99700 | 23331 |
| 285 | 20240318 | 142800 | 163614956400 | 99700 | 100500 | 100600 | 99500 | 26838 |
| 286 | 20240318 | 142700 | 160930577100 | 100600 | 99000 | 100700 | 98900 | 39511 |
| 287 | 20240318 | 142600 | 156987707700 | 98900 | 100200 | 100200 | 98100 | 115059 |
| 288 | 20240318 | 142500 | 145562997800 | 100400 | 100800 | 100900 | 100100 | 34038 |
| 289 | 20240318 | 142400 | 142143593000 | 100800 | 101000 | 101100 | 100800 | 14205 |
| 290 | 20240318 | 142300 | 140710461100 | 101100 | 101000 | 101100 | 100700 | 32827 |
| 291 | 20240318 | 142200 | 137396763200 | 101000 | 101200 | 101300 | 101000 | 22465 |
| 292 | 20240318 | 142100 | 135126023600 | 101200 | 101600 | 101700 | 101200 | 22622 |
| 293 | 20240318 | 142000 | 132830968600 | 101700 | 101700 | 101700 | 101600 | 2878 |
| 294 | 20240318 | 141900 | 132538500600 | 101600 | 101600 | 101700 | 101500 | 7216 |
| 295 | 20240318 | 141800 | 131805361800 | 101600 | 101700 | 101900 | 101600 | 5676 |
| 296 | 20240318 | 141700 | 131228254200 | 101700 | 102100 | 102200 | 101700 | 29210 |
| 297 | 20240318 | 141600 | 128250684800 | 102200 | 102100 | 102300 | 102100 | 8212 |
| 298 | 20240318 | 141500 | 127412063100 | 102100 | 102200 | 102200 | 102100 | 1685 |
| 299 | 20240318 | 141400 | 127239985300 | 102200 | 102200 | 102200 | 102100 | 1504 |
| 300 | 20240318 | 141300 | 127086281500 | 102200 | 102100 | 102200 | 102100 | 2363 |
| 301 | 20240318 | 141200 | 126844886300 | 102100 | 102100 | 102200 | 102100 | 734 |
| 302 | 20240318 | 141100 | 126769938800 | 102200 | 102200 | 102200 | 102100 | 1495 |
| 303 | 20240318 | 141000 | 126617223000 | 102200 | 102200 | 102200 | 102100 | 1194 |
| 304 | 20240318 | 140900 | 126495266700 | 102200 | 102400 | 102400 | 102200 | 1791 |
| 305 | 20240318 | 140800 | 126312041800 | 102400 | 102300 | 102400 | 102200 | 1659 |
| 306 | 20240318 | 140700 | 126142277000 | 102300 | 102100 | 102400 | 102000 | 2786 |
| 307 | 20240318 | 140600 | 125857686700 | 102100 | 102100 | 102200 | 102000 | 2094 |
| 308 | 20240318 | 140500 | 125644007800 | 102200 | 102300 | 102300 | 102100 | 6643 |
| 309 | 20240318 | 140400 | 124965373100 | 102300 | 102300 | 102400 | 102200 | 3090 |
| 310 | 20240318 | 140300 | 124649221200 | 102400 | 102400 | 102400 | 102300 | 1264 |
| 311 | 20240318 | 140200 | 124519887300 | 102400 | 102300 | 102400 | 102300 | 1035 |
| 312 | 20240318 | 140100 | 124413955500 | 102400 | 102500 | 102500 | 102300 | 2896 |
| 313 | 20240318 | 140000 | 124117407700 | 102500 | 102400 | 102500 | 102400 | 2847 |
| 314 | 20240318 | 135900 | 123825748900 | 102400 | 102400 | 102500 | 102300 | 1059 |
| 315 | 20240318 | 135800 | 123717291200 | 102300 | 102200 | 102400 | 102200 | 949 |
| 316 | 20240318 | 135700 | 123620245700 | 102300 | 102000 | 102300 | 102000 | 1418 |
| 317 | 20240318 | 135600 | 123475403600 | 102100 | 102100 | 102100 | 102000 | 2191 |
| 318 | 20240318 | 135500 | 123251739600 | 102100 | 102100 | 102200 | 102000 | 3415 |
| 319 | 20240318 | 135400 | 122903177600 | 102100 | 102200 | 102200 | 102000 | 4101 |
| 320 | 20240318 | 135300 | 122484594800 | 102200 | 102100 | 102200 | 102000 | 5081 |
| 321 | 20240318 | 135200 | 121965905900 | 102200 | 102300 | 102300 | 102000 | 7952 |
| 322 | 20240318 | 135100 | 121153472100 | 102300 | 102500 | 102500 | 102200 | 15019 |
| 323 | 20240318 | 135000 | 119615356400 | 102500 | 102600 | 102600 | 102500 | 2784 |
| 324 | 20240318 | 134900 | 119329934400 | 102700 | 102600 | 102700 | 102500 | 925 |
| 325 | 20240318 | 134800 | 119235046600 | 102500 | 102600 | 102700 | 102500 | 3350 |
| 326 | 20240318 | 134700 | 118891423300 | 102700 | 102700 | 102700 | 102600 | 625 |
| 327 | 20240318 | 134600 | 118827268900 | 102700 | 102800 | 102800 | 102600 | 1877 |
| 328 | 20240318 | 134500 | 118634486800 | 102700 | 102800 | 102800 | 102700 | 317 |
| 329 | 20240318 | 134400 | 118601913200 | 102800 | 102900 | 103000 | 102800 | 1486 |
| 330 | 20240318 | 134300 | 118449086600 | 102900 | 103000 | 103000 | 102900 | 1321 |
| 331 | 20240318 | 134200 | 118313135800 | 103000 | 102900 | 103000 | 102900 | 841 |
| 332 | 20240318 | 134100 | 118226538500 | 103000 | 102900 | 103000 | 102900 | 787 |
| 333 | 20240318 | 134000 | 118145504200 | 102900 | 102900 | 103000 | 102900 | 392 |
| 334 | 20240318 | 133900 | 118105157300 | 102900 | 102800 | 103000 | 102800 | 1303 |
| 335 | 20240318 | 133800 | 117971140000 | 102800 | 103000 | 103000 | 102800 | 419 |
| 336 | 20240318 | 133700 | 117928041600 | 102900 | 103000 | 103000 | 102900 | 697 |
| 337 | 20240318 | 133600 | 117856285100 | 103000 | 103100 | 103100 | 103000 | 688 |
| 338 | 20240318 | 133500 | 117785420900 | 103000 | 103100 | 103100 | 102900 | 660 |
| 339 | 20240318 | 133400 | 117717414800 | 103100 | 102900 | 103200 | 102800 | 3626 |
| 340 | 20240318 | 133300 | 117343834400 | 102900 | 102900 | 102900 | 102800 | 320 |
| 341 | 20240318 | 133200 | 117310915800 | 102900 | 102700 | 102900 | 102600 | 1463 |
| 342 | 20240318 | 133100 | 117160512600 | 102700 | 102600 | 102700 | 102600 | 1633 |
| 343 | 20240318 | 133000 | 116992905400 | 102600 | 102700 | 102700 | 102500 | 4450 |
| 344 | 20240318 | 132900 | 116536336500 | 102700 | 102600 | 102700 | 102600 | 970 |
| 345 | 20240318 | 132800 | 116436779400 | 102600 | 102700 | 102800 | 102600 | 1102 |
| 346 | 20240318 | 132700 | 116323659300 | 102700 | 102700 | 102800 | 102600 | 706 |
| 347 | 20240318 | 132600 | 116251168500 | 102700 | 102800 | 102800 | 102600 | 2471 |
| 348 | 20240318 | 132500 | 115997400400 | 102700 | 102900 | 102900 | 102600 | 6094 |
| 349 | 20240318 | 132400 | 115371264100 | 102900 | 102900 | 103000 | 102800 | 1291 |
| 350 | 20240318 | 132300 | 115238449600 | 102900 | 102900 | 102900 | 102800 | 1723 |
| 351 | 20240318 | 132200 | 115061213100 | 102800 | 102900 | 103000 | 102800 | 1723 |
| 352 | 20240318 | 132100 | 114883998700 | 102900 | 103000 | 103000 | 102800 | 18169 |
| 353 | 20240318 | 132000 | 113013530100 | 103000 | 103100 | 103200 | 103000 | 1404 |
| 354 | 20240318 | 131900 | 112868788000 | 103100 | 103100 | 103200 | 103000 | 610 |
| 355 | 20240318 | 131800 | 112805895400 | 103100 | 103100 | 103100 | 103000 | 1341 |
| 356 | 20240318 | 131700 | 112667699600 | 103100 | 103200 | 103200 | 103000 | 1043 |
| 357 | 20240318 | 131600 | 112560208300 | 103200 | 103100 | 103200 | 103100 | 2414 |
| 358 | 20240318 | 131500 | 112311324100 | 103100 | 103100 | 103200 | 103100 | 321 |
| 359 | 20240318 | 131400 | 112278217700 | 103100 | 103100 | 103200 | 103000 | 836 |
| 360 | 20240318 | 131300 | 112192020000 | 103100 | 103100 | 103200 | 103000 | 1337 |
| 361 | 20240318 | 131200 | 112054170800 | 103100 | 103100 | 103100 | 103000 | 605 |
| 362 | 20240318 | 131100 | 111991799200 | 103000 | 103100 | 103100 | 103000 | 2861 |
| 363 | 20240318 | 131000 | 111697035000 | 103100 | 103100 | 103100 | 103000 | 567 |
| 364 | 20240318 | 130900 | 111638598700 | 103000 | 103000 | 103100 | 103000 | 501 |
| 365 | 20240318 | 130800 | 111586980000 | 103100 | 103000 | 103100 | 103000 | 639 |
| 366 | 20240318 | 130700 | 111521128900 | 103000 | 103100 | 103200 | 103000 | 885 |
| 367 | 20240318 | 130600 | 111429889300 | 103000 | 103200 | 103200 | 103000 | 899 |
| 368 | 20240318 | 130500 | 111337214100 | 103200 | 103100 | 103200 | 103000 | 1680 |
| 369 | 20240318 | 130400 | 111164055800 | 103000 | 103100 | 103100 | 103000 | 2091 |
| 370 | 20240318 | 130300 | 110948602300 | 103100 | 103200 | 103300 | 103000 | 2946 |
| 371 | 20240318 | 130200 | 110645011100 | 103200 | 103300 | 103300 | 103200 | 1033 |
| 372 | 20240318 | 130100 | 110538345500 | 103200 | 103100 | 103300 | 103100 | 554 |
| 373 | 20240318 | 130000 | 110481175100 | 103100 | 103200 | 103300 | 103000 | 1548 |
| 374 | 20240318 | 125900 | 110321540400 | 103300 | 103300 | 103300 | 103100 | 1363 |
| 375 | 20240318 | 125800 | 110180904400 | 103000 | 103300 | 103400 | 103000 | 10503 |
| 376 | 20240318 | 125700 | 109097499400 | 103300 | 103400 | 103400 | 103300 | 660 |
| 377 | 20240318 | 125600 | 109029281100 | 103400 | 103500 | 103500 | 103400 | 1644 |
| 378 | 20240318 | 125500 | 108859253500 | 103500 | 103300 | 103500 | 103200 | 2679 |
| 379 | 20240318 | 125400 | 108582279100 | 103300 | 103100 | 103300 | 103000 | 1509 |
| 380 | 20240318 | 125300 | 108426540800 | 103100 | 103100 | 103100 | 103000 | 1310 |
| 381 | 20240318 | 125200 | 108291507000 | 103100 | 103100 | 103200 | 103000 | 1690 |
| 382 | 20240318 | 125100 | 108117255900 | 103100 | 103000 | 103200 | 103000 | 1576 |
| 383 | 20240318 | 125000 | 107954826900 | 103000 | 103000 | 103200 | 103000 | 1526 |
| 384 | 20240318 | 124900 | 107797484700 | 103000 | 103200 | 103200 | 103000 | 6169 |
| 385 | 20240318 | 124800 | 107161321400 | 103200 | 103200 | 103300 | 103100 | 708 |
| 386 | 20240318 | 124700 | 107088253200 | 103200 | 103300 | 103300 | 103100 | 1423 |
| 387 | 20240318 | 124600 | 106941390100 | 103300 | 103300 | 103400 | 103200 | 2215 |
| 388 | 20240318 | 124500 | 106712709400 | 103400 | 103200 | 103400 | 103200 | 365 |
| 389 | 20240318 | 124400 | 106674992200 | 103200 | 103200 | 103400 | 103200 | 1260 |
| 390 | 20240318 | 124300 | 106544840300 | 103200 | 103400 | 103500 | 103200 | 1836 |
| 391 | 20240318 | 124200 | 106355094400 | 103400 | 103400 | 103500 | 103300 | 2053 |
| 392 | 20240318 | 124100 | 106142835700 | 103200 | 103300 | 103400 | 103200 | 2256 |
| 393 | 20240318 | 124000 | 105909772500 | 103300 | 103400 | 103500 | 103200 | 1958 |
| 394 | 20240318 | 123900 | 105707376500 | 103400 | 103500 | 103600 | 103400 | 1711 |
| 395 | 20240318 | 123800 | 105530222000 | 103500 | 103600 | 103700 | 103500 | 792 |
| 396 | 20240318 | 123700 | 105448165200 | 103700 | 103600 | 103700 | 103600 | 611 |
| 397 | 20240318 | 123600 | 105384856500 | 103600 | 103800 | 103800 | 103600 | 3176 |
| 398 | 20240318 | 123500 | 105055563100 | 103800 | 103700 | 103800 | 103700 | 611 |
| 399 | 20240318 | 123400 | 104992165800 | 103800 | 103700 | 103800 | 103600 | 3317 |
| 400 | 20240318 | 123300 | 104648087500 | 103700 | 103700 | 103700 | 103600 | 1058 |
| 401 | 20240318 | 123200 | 104538427000 | 103600 | 103700 | 103700 | 103500 | 1984 |
| 402 | 20240318 | 123100 | 104332793600 | 103600 | 103500 | 103700 | 103500 | 1323 |
| 403 | 20240318 | 123000 | 104195764400 | 103500 | 103400 | 103500 | 103400 | 1300 |
| 404 | 20240318 | 122900 | 104061237600 | 103500 | 103400 | 103500 | 103300 | 1203 |
| 405 | 20240318 | 122800 | 103936829400 | 103400 | 103200 | 103400 | 103200 | 629 |
| 406 | 20240318 | 122700 | 103871844900 | 103200 | 103200 | 103300 | 103200 | 1074 |
| 407 | 20240318 | 122600 | 103760981400 | 103200 | 103200 | 103300 | 103100 | 1974 |
| 408 | 20240318 | 122500 | 103557263200 | 103100 | 103100 | 103200 | 103100 | 1190 |
| 409 | 20240318 | 122400 | 103434517100 | 103100 | 103100 | 103200 | 103100 | 804 |
| 410 | 20240318 | 122300 | 103351580600 | 103200 | 103200 | 103200 | 103100 | 704 |
| 411 | 20240318 | 122200 | 103278968100 | 103200 | 103200 | 103200 | 103000 | 2593 |
| 412 | 20240318 | 122100 | 103011682100 | 103100 | 103100 | 103200 | 103000 | 2266 |
| 413 | 20240318 | 122000 | 102778066700 | 103000 | 103100 | 103100 | 103000 | 2134 |
| 414 | 20240318 | 121900 | 102558192000 | 103100 | 103100 | 103200 | 103000 | 1919 |
| 415 | 20240318 | 121800 | 102360395400 | 103100 | 103100 | 103200 | 103100 | 2430 |
| 416 | 20240318 | 121700 | 102109844100 | 103100 | 103200 | 103300 | 103100 | 2842 |
| 417 | 20240318 | 121600 | 101816651100 | 103200 | 103300 | 103300 | 103200 | 1532 |
| 418 | 20240318 | 121500 | 101658466600 | 103200 | 103400 | 103400 | 103200 | 1908 |
| 419 | 20240318 | 121400 | 101461396900 | 103300 | 103600 | 103600 | 103300 | 8323 |
| 420 | 20240318 | 121300 | 100600659600 | 103600 | 103600 | 103700 | 103500 | 846 |
| 421 | 20240318 | 121200 | 100513012900 | 103600 | 103600 | 103700 | 103500 | 1086 |
| 422 | 20240318 | 121100 | 100400473800 | 103600 | 103600 | 103700 | 103500 | 2565 |
| 423 | 20240318 | 121000 | 100134749300 | 103500 | 103600 | 103600 | 103400 | 5740 |
| 424 | 20240318 | 120900 | 99540714900 | 103500 | 103700 | 103700 | 103500 | 1375 |
| 425 | 20240318 | 120800 | 99398281100 | 103500 | 103800 | 103800 | 103500 | 5165 |
| 426 | 20240318 | 120700 | 98863033500 | 103700 | 103700 | 103800 | 103700 | 3166 |
| 427 | 20240318 | 120600 | 98534478200 | 103700 | 103800 | 103800 | 103700 | 2051 |
| 428 | 20240318 | 120500 | 98321747600 | 103700 | 103800 | 103900 | 103700 | 5119 |
| 429 | 20240318 | 120400 | 97790469900 | 103900 | 103900 | 103900 | 103800 | 2549 |
| 430 | 20240318 | 120300 | 97525651300 | 104000 | 104000 | 104000 | 103900 | 2726 |
| 431 | 20240318 | 120200 | 97242374900 | 103900 | 103900 | 104000 | 103800 | 4086 |
| 432 | 20240318 | 120100 | 96817812100 | 103800 | 103700 | 103900 | 103700 | 5273 |
| 433 | 20240318 | 120000 | 96270505300 | 103700 | 103700 | 103700 | 103600 | 1929 |
| 434 | 20240318 | 115900 | 96070567200 | 103600 | 103600 | 103700 | 103600 | 1366 |
| 435 | 20240318 | 115800 | 95929003600 | 103700 | 103600 | 103700 | 103600 | 748 |
| 436 | 20240318 | 115700 | 95851466300 | 103700 | 103800 | 103800 | 103600 | 1097 |
| 437 | 20240318 | 115600 | 95737712800 | 103700 | 103700 | 103800 | 103700 | 378 |
| 438 | 20240318 | 115500 | 95698509900 | 103700 | 103700 | 103700 | 103600 | 1289 |
| 439 | 20240318 | 115400 | 95564848100 | 103700 | 103800 | 103800 | 103600 | 1692 |
| 440 | 20240318 | 115300 | 95389364300 | 103600 | 103600 | 103800 | 103600 | 2142 |
| 441 | 20240318 | 115200 | 95167293400 | 103700 | 104000 | 104000 | 103700 | 5161 |
| 442 | 20240318 | 115100 | 94631007000 | 104000 | 103800 | 104000 | 103800 | 3850 |
| 443 | 20240318 | 115000 | 94230952300 | 103800 | 103600 | 103800 | 103600 | 2088 |
| 444 | 20240318 | 114900 | 94014351800 | 103700 | 103600 | 103700 | 103500 | 1244 |
| 445 | 20240318 | 114800 | 93885445400 | 103600 | 103500 | 103600 | 103400 | 1868 |
| 446 | 20240318 | 114700 | 93692106300 | 103500 | 103400 | 103500 | 103400 | 2181 |
| 447 | 20240318 | 114600 | 93466425500 | 103400 | 103400 | 103500 | 103300 | 4794 |
| 448 | 20240318 | 114500 | 92970774500 | 103400 | 103700 | 103700 | 103400 | 3707 |
| 449 | 20240318 | 114400 | 92587027600 | 103700 | 103700 | 103700 | 103600 | 3664 |
| 450 | 20240318 | 114300 | 92207327100 | 103600 | 103800 | 103900 | 103600 | 5270 |
| 451 | 20240318 | 114200 | 91661012900 | 103800 | 103900 | 104100 | 103800 | 9512 |
| 452 | 20240318 | 114100 | 90672117000 | 104000 | 104000 | 104300 | 103700 | 17237 |
| 453 | 20240318 | 114000 | 88878015000 | 104100 | 103600 | 104100 | 103500 | 26283 |
| 454 | 20240318 | 113900 | 86147263900 | 103600 | 103500 | 103600 | 103400 | 9375 |
| 455 | 20240318 | 113800 | 85176784700 | 103400 | 103400 | 103500 | 103300 | 4318 |
| 456 | 20240318 | 113700 | 84730303100 | 103400 | 103400 | 103400 | 103300 | 3552 |
| 457 | 20240318 | 113600 | 84363050200 | 103300 | 103400 | 103400 | 103300 | 2257 |
| 458 | 20240318 | 113500 | 84129802500 | 103300 | 103300 | 103400 | 103200 | 5116 |
| 459 | 20240318 | 113400 | 83601263700 | 103200 | 103300 | 103300 | 103200 | 2481 |
| 460 | 20240318 | 113300 | 83345113000 | 103300 | 103400 | 103400 | 103300 | 3044 |
| 461 | 20240318 | 113200 | 83030512700 | 103400 | 103300 | 103400 | 103300 | 3731 |
| 462 | 20240318 | 113100 | 82644806500 | 103300 | 103300 | 103400 | 103200 | 3057 |
| 463 | 20240318 | 113000 | 82329055600 | 103200 | 103200 | 103300 | 103200 | 3445 |
| 464 | 20240318 | 112900 | 81973387300 | 103200 | 103300 | 103300 | 103100 | 3133 |
| 465 | 20240318 | 112800 | 81649856600 | 103300 | 103100 | 103300 | 103000 | 4616 |
| 466 | 20240318 | 112700 | 81173673000 | 103000 | 103100 | 103200 | 103000 | 2754 |
| 467 | 20240318 | 112600 | 80889755100 | 103100 | 103200 | 103200 | 103000 | 7231 |
| 468 | 20240318 | 112500 | 80144055400 | 103200 | 102900 | 103200 | 102900 | 18148 |
| 469 | 20240318 | 112400 | 78274338800 | 103000 | 103000 | 103000 | 102900 | 1324 |
| 470 | 20240318 | 112300 | 78138044700 | 103000 | 102900 | 103000 | 102900 | 1616 |
| 471 | 20240318 | 112200 | 77971653600 | 102900 | 102900 | 103000 | 102800 | 2923 |
| 472 | 20240318 | 112100 | 77670804200 | 102900 | 102900 | 103000 | 102900 | 4338 |
| 473 | 20240318 | 112000 | 77224321000 | 102900 | 102800 | 102900 | 102700 | 6497 |
| 474 | 20240318 | 111900 | 76555946300 | 102800 | 102800 | 102900 | 102700 | 2255 |
| 475 | 20240318 | 111800 | 76324086300 | 102800 | 102700 | 102800 | 102700 | 4338 |
| 476 | 20240318 | 111700 | 75878221000 | 102700 | 102700 | 102700 | 102600 | 3780 |
| 477 | 20240318 | 111600 | 75490116100 | 102700 | 102500 | 102700 | 102500 | 2168 |
| 478 | 20240318 | 111500 | 75267639700 | 102600 | 102400 | 102700 | 102400 | 2820 |
| 479 | 20240318 | 111400 | 74978378700 | 102400 | 102500 | 102500 | 102400 | 1333 |
| 480 | 20240318 | 111300 | 74841842700 | 102400 | 102500 | 102500 | 102400 | 429 |
| 481 | 20240318 | 111200 | 74797897300 | 102400 | 102500 | 102600 | 102400 | 988 |
| 482 | 20240318 | 111100 | 74696639600 | 102500 | 102600 | 102700 | 102400 | 1362 |
| 483 | 20240318 | 111000 | 74556961100 | 102600 | 102700 | 102700 | 102600 | 856 |
| 484 | 20240318 | 110900 | 74469076400 | 102600 | 102600 | 102700 | 102500 | 2655 |
| 485 | 20240318 | 110800 | 74196519400 | 102600 | 102400 | 102600 | 102400 | 2049 |
| 486 | 20240318 | 110700 | 73986583900 | 102400 | 102500 | 102600 | 102400 | 3330 |
| 487 | 20240318 | 110600 | 73645369400 | 102500 | 102700 | 102700 | 102500 | 2012 |
| 488 | 20240318 | 110500 | 73438944300 | 102700 | 102800 | 102800 | 102600 | 5283 |
| 489 | 20240318 | 110400 | 72896380400 | 102700 | 102700 | 102800 | 102700 | 1117 |
| 490 | 20240318 | 110300 | 72781620200 | 102700 | 102800 | 102800 | 102700 | 854 |
| 491 | 20240318 | 110200 | 72693879200 | 102700 | 102700 | 102800 | 102700 | 1897 |
| 492 | 20240318 | 110100 | 72498995100 | 102700 | 102800 | 102800 | 102700 | 1147 |
| 493 | 20240318 | 110000 | 72381103100 | 102800 | 102900 | 102900 | 102700 | 2772 |
| 494 | 20240318 | 105900 | 72096092100 | 102900 | 102900 | 102900 | 102800 | 3287 |
| 495 | 20240318 | 105800 | 71758067600 | 102900 | 102700 | 102900 | 102700 | 6094 |
| 496 | 20240318 | 105700 | 71131422900 | 102700 | 102800 | 102900 | 102700 | 7634 |
| 497 | 20240318 | 105600 | 70346782400 | 102800 | 102800 | 102800 | 102700 | 1915 |
| 498 | 20240318 | 105500 | 70149980800 | 102700 | 102600 | 102800 | 102600 | 2660 |
| 499 | 20240318 | 105400 | 69876799200 | 102600 | 102700 | 102700 | 102600 | 2618 |
| 500 | 20240318 | 105300 | 69608117100 | 102600 | 102900 | 102900 | 102600 | 9102 |
| 501 | 20240318 | 105200 | 68672772900 | 102900 | 102900 | 102900 | 102800 | 2509 |
| 502 | 20240318 | 105100 | 68414676700 | 102800 | 102800 | 102900 | 102700 | 6045 |
| 503 | 20240318 | 105000 | 67793147800 | 102800 | 102500 | 102800 | 102500 | 7212 |
| 504 | 20240318 | 104900 | 67052224500 | 102500 | 102500 | 102600 | 102400 | 5304 |
| 505 | 20240318 | 104800 | 66508398700 | 102500 | 102500 | 102500 | 102300 | 2707 |
| 506 | 20240318 | 104700 | 66231072000 | 102500 | 102300 | 102500 | 102300 | 7119 |
| 507 | 20240318 | 104600 | 65501816600 | 102300 | 102200 | 102300 | 102000 | 5245 |
| 508 | 20240318 | 104500 | 64965450600 | 102100 | 102000 | 102200 | 102000 | 1252 |
| 509 | 20240318 | 104400 | 64837626900 | 102100 | 102300 | 102300 | 102100 | 1173 |
| 510 | 20240318 | 104300 | 64717835700 | 102200 | 102200 | 102300 | 102100 | 2363 |
| 511 | 20240318 | 104200 | 64476317000 | 102200 | 102200 | 102300 | 102200 | 794 |
| 512 | 20240318 | 104100 | 64395151300 | 102200 | 102300 | 102400 | 102200 | 2332 |
| 513 | 20240318 | 104000 | 64156576100 | 102300 | 102200 | 102300 | 102200 | 1973 |
| 514 | 20240318 | 103900 | 63954868400 | 102200 | 102300 | 102300 | 102200 | 464 |
| 515 | 20240318 | 103800 | 63907427400 | 102300 | 102200 | 102300 | 102200 | 743 |
| 516 | 20240318 | 103700 | 63831472700 | 102200 | 102300 | 102400 | 102200 | 1883 |
| 517 | 20240318 | 103600 | 63638844500 | 102400 | 102200 | 102400 | 102100 | 3498 |
| 518 | 20240318 | 103500 | 63281181500 | 102100 | 102000 | 102200 | 102000 | 2870 |
| 519 | 20240318 | 103400 | 62988125900 | 101900 | 101900 | 102000 | 101800 | 1889 |
| 520 | 20240318 | 103300 | 62795598900 | 101900 | 102000 | 102100 | 101900 | 939 |
| 521 | 20240318 | 103200 | 62699822200 | 102000 | 102100 | 102100 | 102000 | 911 |
| 522 | 20240318 | 103100 | 62606862900 | 102000 | 101900 | 102100 | 101900 | 1824 |
| 523 | 20240318 | 103000 | 62420789700 | 102000 | 102000 | 102100 | 101900 | 1389 |
| 524 | 20240318 | 102900 | 62279112800 | 101900 | 101900 | 102100 | 101900 | 247 |
| 525 | 20240318 | 102800 | 62253927300 | 101900 | 102100 | 102100 | 101800 | 1498 |
| 526 | 20240318 | 102700 | 62101205100 | 102000 | 102300 | 102300 | 102000 | 3967 |
| 527 | 20240318 | 102600 | 61695632000 | 102300 | 102100 | 102300 | 102100 | 2638 |
| 528 | 20240318 | 102500 | 61426007200 | 102100 | 101800 | 102200 | 101700 | 4289 |
| 529 | 20240318 | 102400 | 60988720000 | 101800 | 101900 | 101900 | 101700 | 742 |
| 530 | 20240318 | 102300 | 60913160600 | 101800 | 101900 | 101900 | 101800 | 990 |
| 531 | 20240318 | 102200 | 60812335500 | 101900 | 101900 | 101900 | 101800 | 1011 |
| 532 | 20240318 | 102100 | 60709366700 | 101900 | 101800 | 101900 | 101700 | 1484 |
| 533 | 20240318 | 102000 | 60558289700 | 101700 | 101700 | 101800 | 101700 | 1111 |
| 534 | 20240318 | 101900 | 60445221400 | 101700 | 101700 | 101900 | 101700 | 3793 |
| 535 | 20240318 | 101800 | 60059170600 | 101700 | 101700 | 101800 | 101700 | 1337 |
| 536 | 20240318 | 101700 | 59923167800 | 101700 | 101600 | 101700 | 101400 | 1800 |
| 537 | 20240318 | 101600 | 59740450400 | 101500 | 101900 | 101900 | 101500 | 2142 |
| 538 | 20240318 | 101500 | 59522580400 | 101900 | 102100 | 102100 | 101800 | 954 |
| 539 | 20240318 | 101400 | 59425290500 | 102100 | 102200 | 102300 | 102000 | 4728 |
| 540 | 20240318 | 101300 | 58942439100 | 102200 | 101700 | 102200 | 101600 | 3922 |
| 541 | 20240318 | 101200 | 58542658800 | 101600 | 101600 | 101700 | 101500 | 908 |
| 542 | 20240318 | 101100 | 58450366200 | 101600 | 101200 | 101700 | 101100 | 8696 |
| 543 | 20240318 | 101000 | 57568894600 | 101200 | 101100 | 101300 | 101100 | 3029 |
| 544 | 20240318 | 100900 | 57262402600 | 101200 | 101300 | 101300 | 101100 | 3887 |
| 545 | 20240318 | 100800 | 56869101000 | 101300 | 101400 | 101400 | 101200 | 3321 |
| 546 | 20240318 | 100700 | 56532637700 | 101400 | 101500 | 101500 | 101400 | 2940 |
| 547 | 20240318 | 100600 | 56234508700 | 101400 | 101500 | 101600 | 101400 | 6002 |
| 548 | 20240318 | 100500 | 55625500600 | 101400 | 101600 | 101600 | 101400 | 3150 |
| 549 | 20240318 | 100400 | 55305778000 | 101600 | 101500 | 101600 | 101500 | 989 |
| 550 | 20240318 | 100300 | 55205346900 | 101600 | 101600 | 101600 | 101500 | 3637 |
| 551 | 20240318 | 100200 | 54836166900 | 101600 | 101500 | 101600 | 101500 | 989 |
| 552 | 20240318 | 100100 | 54735771800 | 101600 | 101500 | 101600 | 101500 | 2466 |
| 553 | 20240318 | 100000 | 54485288500 | 101600 | 101500 | 101600 | 101500 | 1763 |
| 554 | 20240318 | 095900 | 54306302300 | 101500 | 101600 | 101700 | 101500 | 2261 |
| 555 | 20240318 | 095800 | 54076584900 | 101700 | 101600 | 101700 | 101600 | 1925 |
| 556 | 20240318 | 095700 | 53880986100 | 101600 | 101600 | 101600 | 101500 | 1369 |
| 557 | 20240318 | 095600 | 53742001700 | 101500 | 101400 | 101500 | 101400 | 4194 |
| 558 | 20240318 | 095500 | 53316487800 | 101500 | 101600 | 101700 | 101400 | 3433 |
| 559 | 20240318 | 095400 | 52968005300 | 101600 | 101000 | 101700 | 101000 | 7956 |
| 560 | 20240318 | 095300 | 52161741100 | 101000 | 101300 | 101300 | 100900 | 47904 |
| 561 | 20240318 | 095200 | 47320341800 | 101300 | 101400 | 101500 | 101300 | 7601 |
| 562 | 20240318 | 095100 | 46549879300 | 101400 | 101400 | 101500 | 101300 | 3794 |
| 563 | 20240318 | 095000 | 46165099000 | 101400 | 101500 | 101500 | 101300 | 7344 |
| 564 | 20240318 | 094900 | 45420291100 | 101500 | 101400 | 101600 | 101400 | 6548 |
| 565 | 20240318 | 094800 | 44755729500 | 101500 | 101500 | 101600 | 101400 | 6970 |
| 566 | 20240318 | 094700 | 44048422900 | 101500 | 101400 | 101800 | 101300 | 12158 |
| 567 | 20240318 | 094600 | 42814120300 | 101500 | 102000 | 102000 | 101300 | 35215 |
| 568 | 20240318 | 094500 | 39237569100 | 101900 | 102300 | 102400 | 101800 | 13251 |
| 569 | 20240318 | 094400 | 37885488200 | 102300 | 102600 | 102600 | 102200 | 4270 |
| 570 | 20240318 | 094300 | 37448139600 | 102600 | 102700 | 102700 | 102400 | 5411 |
| 571 | 20240318 | 094200 | 36893406700 | 102700 | 102800 | 102900 | 102700 | 3197 |
| 572 | 20240318 | 094100 | 36564929200 | 102800 | 102900 | 103000 | 102700 | 6468 |
| 573 | 20240318 | 094000 | 35899511700 | 103000 | 102900 | 103000 | 102800 | 10587 |
| 574 | 20240318 | 093900 | 34810075200 | 102800 | 102600 | 102900 | 102500 | 9817 |
| 575 | 20240318 | 093800 | 33801932000 | 102600 | 102600 | 102600 | 102500 | 1487 |
| 576 | 20240318 | 093700 | 33649448500 | 102600 | 102400 | 102600 | 102400 | 3547 |
| 577 | 20240318 | 093600 | 33285905700 | 102400 | 102100 | 102500 | 102100 | 2869 |
| 578 | 20240318 | 093500 | 32992192000 | 102100 | 102100 | 102400 | 102000 | 9845 |
| 579 | 20240318 | 093400 | 31986224200 | 102100 | 102100 | 102200 | 102000 | 2608 |
| 580 | 20240318 | 093300 | 31720011700 | 102200 | 102100 | 102200 | 101900 | 3314 |
| 581 | 20240318 | 093200 | 31381818500 | 102000 | 102100 | 102200 | 102000 | 3172 |
| 582 | 20240318 | 093100 | 31058177900 | 102100 | 102100 | 102200 | 102000 | 2350 |
| 583 | 20240318 | 093000 | 30818240700 | 102100 | 102100 | 102100 | 101900 | 3548 |
| 584 | 20240318 | 092900 | 30456288000 | 102100 | 102100 | 102100 | 102000 | 3548 |
| 585 | 20240318 | 092800 | 30094312800 | 102200 | 102000 | 102200 | 101900 | 4787 |
| 586 | 20240318 | 092700 | 29605874100 | 101900 | 101900 | 102000 | 101800 | 4147 |
| 587 | 20240318 | 092600 | 29183348700 | 101800 | 102100 | 102300 | 101800 | 13234 |
| 588 | 20240318 | 092500 | 27833550600 | 102000 | 102100 | 102200 | 102000 | 2928 |
| 589 | 20240318 | 092400 | 27534604300 | 102200 | 102200 | 102300 | 102000 | 5831 |
| 590 | 20240318 | 092300 | 26938998800 | 102200 | 102000 | 102300 | 102000 | 7935 |
| 591 | 20240318 | 092200 | 26128698000 | 102000 | 102300 | 102400 | 102000 | 12326 |
| 592 | 20240318 | 092100 | 24869532500 | 102300 | 102600 | 102600 | 102200 | 4164 |
| 593 | 20240318 | 092000 | 24442952600 | 102600 | 102200 | 102600 | 102100 | 16637 |
| 594 | 20240318 | 091900 | 22741861700 | 102200 | 102400 | 102400 | 102200 | 2542 |
| 595 | 20240318 | 091800 | 22481843300 | 102300 | 102600 | 102600 | 102300 | 7679 |
| 596 | 20240318 | 091700 | 21695212300 | 102500 | 102600 | 102700 | 102500 | 5786 |
| 597 | 20240318 | 091600 | 21101616600 | 102600 | 102400 | 102700 | 102400 | 5461 |
| 598 | 20240318 | 091500 | 20541551900 | 102500 | 102500 | 102600 | 102400 | 5600 |
| 599 | 20240318 | 091400 | 19967799000 | 102500 | 102700 | 102700 | 102400 | 6194 |
| 600 | 20240318 | 091300 | 19332777800 | 102500 | 102300 | 102900 | 102000 | 9850 |
| 601 | 20240318 | 091200 | 18321139700 | 102000 | 102000 | 102400 | 101600 | 11819 |
| 602 | 20240318 | 091100 | 17116012900 | 101900 | 101800 | 102200 | 101700 | 7949 |
| 603 | 20240318 | 091000 | 16305864800 | 101900 | 102100 | 102200 | 101700 | 15873 |
| 604 | 20240318 | 090900 | 14688043400 | 102000 | 102700 | 102800 | 102000 | 10760 |
| 605 | 20240318 | 090800 | 13587565600 | 102900 | 102700 | 102900 | 102500 | 9146 |
| 606 | 20240318 | 090700 | 12648319300 | 102700 | 102800 | 102800 | 102600 | 5841 |
| 607 | 20240318 | 090600 | 12048320500 | 102800 | 103100 | 103200 | 102800 | 8676 |
| 608 | 20240318 | 090500 | 11154792000 | 103100 | 102400 | 103100 | 102000 | 13364 |
| 609 | 20240318 | 090400 | 9784719000 | 102400 | 101600 | 102400 | 101400 | 12788 |
| 610 | 20240318 | 090300 | 8480310000 | 101700 | 102100 | 102200 | 101200 | 20618 |
| 611 | 20240318 | 090200 | 6385793700 | 102100 | 102600 | 102800 | 102100 | 10930 |
| 612 | 20240318 | 090100 | 5267298100 | 102800 | 103100 | 103100 | 102100 | 29295 |
| 613 | 20240318 | 090000 | 2259809500 | 103200 | 102500 | 103300 | 102500 | 19641 |