35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 3 | 20240321 | 185600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 4 | 20240321 | 185500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 5 | 20240321 | 185400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 6 | 20240321 | 185300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 7 | 20240321 | 185200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 8 | 20240321 | 185100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 9 | 20240321 | 185000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 10 | 20240321 | 184900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 11 | 20240321 | 184800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 12 | 20240321 | 184700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 13 | 20240321 | 184600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 14 | 20240321 | 184500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 15 | 20240321 | 184400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 16 | 20240321 | 184300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 17 | 20240321 | 184200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 18 | 20240321 | 184100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 19 | 20240321 | 184000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 20 | 20240321 | 183900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 21 | 20240321 | 183800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 22 | 20240321 | 183700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 23 | 20240321 | 183600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 24 | 20240321 | 183500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 25 | 20240321 | 183400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 26 | 20240321 | 183300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 27 | 20240321 | 183200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 28 | 20240321 | 183100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 29 | 20240321 | 183000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 30 | 20240321 | 182900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 31 | 20240321 | 182800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 32 | 20240321 | 182700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 33 | 20240321 | 182600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 34 | 20240321 | 182500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 35 | 20240321 | 182400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 36 | 20240321 | 182300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 37 | 20240321 | 182200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 38 | 20240321 | 182100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 39 | 20240321 | 182000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 40 | 20240321 | 181900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 41 | 20240321 | 181800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 42 | 20240321 | 181700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 43 | 20240321 | 181600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 44 | 20240321 | 181500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 45 | 20240321 | 181400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 46 | 20240321 | 181300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 47 | 20240321 | 181200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 48 | 20240321 | 181100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 49 | 20240321 | 181000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 50 | 20240321 | 180900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 51 | 20240321 | 180800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 52 | 20240321 | 180700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 53 | 20240321 | 180600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 54 | 20240321 | 180500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 55 | 20240321 | 180400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 56 | 20240321 | 180300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 57 | 20240321 | 180200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 58 | 20240321 | 180100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 59 | 20240321 | 180000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 60 | 20240321 | 175900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 61 | 20240321 | 175800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 62 | 20240321 | 175700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 63 | 20240321 | 175600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 64 | 20240321 | 175500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 65 | 20240321 | 175400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 66 | 20240321 | 175300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 67 | 20240321 | 175200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 68 | 20240321 | 175100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 69 | 20240321 | 175000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 70 | 20240321 | 174900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 71 | 20240321 | 174800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 72 | 20240321 | 174700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 73 | 20240321 | 174600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 74 | 20240321 | 174500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 75 | 20240321 | 174400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 76 | 20240321 | 174300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 77 | 20240321 | 174200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 78 | 20240321 | 174100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 79 | 20240321 | 174000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 80 | 20240321 | 173900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 81 | 20240321 | 173800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 82 | 20240321 | 173700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 83 | 20240321 | 173600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 84 | 20240321 | 173500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 85 | 20240321 | 173400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 86 | 20240321 | 173300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 87 | 20240321 | 173200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 88 | 20240321 | 173100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 89 | 20240321 | 173000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 90 | 20240321 | 172900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 91 | 20240321 | 172800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 92 | 20240321 | 172700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 93 | 20240321 | 172600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 94 | 20240321 | 172500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 95 | 20240321 | 172400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 96 | 20240321 | 172300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 97 | 20240321 | 172200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 98 | 20240321 | 172100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 99 | 20240321 | 172000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 100 | 20240321 | 171900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 101 | 20240321 | 171800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 102 | 20240321 | 171700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 103 | 20240321 | 171600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 104 | 20240321 | 171500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 105 | 20240321 | 171400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 106 | 20240321 | 171300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 107 | 20240321 | 171200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 108 | 20240321 | 171100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 109 | 20240321 | 171000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 110 | 20240321 | 170900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 111 | 20240321 | 170800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 112 | 20240321 | 170700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 113 | 20240321 | 170600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 114 | 20240321 | 170500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 115 | 20240321 | 170400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 116 | 20240321 | 170300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 117 | 20240321 | 170200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 118 | 20240321 | 170100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 119 | 20240321 | 170000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 120 | 20240321 | 165900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 121 | 20240321 | 165800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 122 | 20240321 | 165700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 123 | 20240321 | 165600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 124 | 20240321 | 165500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 125 | 20240321 | 165400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 126 | 20240321 | 165300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 127 | 20240321 | 165200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 128 | 20240321 | 165100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 129 | 20240321 | 165000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 130 | 20240321 | 164900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 131 | 20240321 | 164800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 132 | 20240321 | 164700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 133 | 20240321 | 164600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 134 | 20240321 | 164500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 135 | 20240321 | 164400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 136 | 20240321 | 164300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 137 | 20240321 | 164200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 138 | 20240321 | 164100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 139 | 20240321 | 164000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 140 | 20240321 | 163900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 141 | 20240321 | 163800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 142 | 20240321 | 163700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 143 | 20240321 | 163600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 144 | 20240321 | 163500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 145 | 20240321 | 163400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 146 | 20240321 | 163300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 147 | 20240321 | 163200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 148 | 20240321 | 163100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 149 | 20240321 | 163000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 150 | 20240321 | 162900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 151 | 20240321 | 162800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 152 | 20240321 | 162700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 153 | 20240321 | 162600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 154 | 20240321 | 162500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 155 | 20240321 | 162400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 156 | 20240321 | 162300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 157 | 20240321 | 162200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 158 | 20240321 | 162100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 159 | 20240321 | 162000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 160 | 20240321 | 161900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 161 | 20240321 | 161800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 162 | 20240321 | 161700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 163 | 20240321 | 161600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 164 | 20240321 | 161500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 165 | 20240321 | 161400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 166 | 20240321 | 161300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 167 | 20240321 | 161200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 168 | 20240321 | 161100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 169 | 20240321 | 161000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 170 | 20240321 | 160900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 171 | 20240321 | 160800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 172 | 20240321 | 160700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 173 | 20240321 | 160600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 174 | 20240321 | 160500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 175 | 20240321 | 160400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 176 | 20240321 | 160300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 177 | 20240321 | 160200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 178 | 20240321 | 160100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 179 | 20240321 | 160000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 180 | 20240321 | 155900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 181 | 20240321 | 155800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 182 | 20240321 | 155700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 183 | 20240321 | 155600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 184 | 20240321 | 155500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 185 | 20240321 | 155400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 186 | 20240321 | 155300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 187 | 20240321 | 155200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 188 | 20240321 | 155100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 189 | 20240321 | 155000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 190 | 20240321 | 154900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 191 | 20240321 | 154800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 192 | 20240321 | 154700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 193 | 20240321 | 154600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 194 | 20240321 | 154500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 195 | 20240321 | 154400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 196 | 20240321 | 154300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 197 | 20240321 | 154200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 198 | 20240321 | 154100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 199 | 20240321 | 154000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 200 | 20240321 | 153900 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 201 | 20240321 | 153800 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 202 | 20240321 | 153700 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 203 | 20240321 | 153600 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 204 | 20240321 | 153500 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 205 | 20240321 | 153400 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 206 | 20240321 | 153300 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 207 | 20240321 | 153200 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 208 | 20240321 | 153100 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 0 |
| 209 | 20240321 | 153000 | 74548819600 | 193700 | 193700 | 193700 | 193700 | 12856 |
| 210 | 20240321 | 152900 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 211 | 20240321 | 152800 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 212 | 20240321 | 152700 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 213 | 20240321 | 152600 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 214 | 20240321 | 152500 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 215 | 20240321 | 152400 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 216 | 20240321 | 152300 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 217 | 20240321 | 152200 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 218 | 20240321 | 152100 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 219 | 20240321 | 152000 | 72058612400 | 193700 | 193700 | 193700 | 193700 | 0 |
| 220 | 20240321 | 151900 | 72058612400 | 193700 | 193700 | 193800 | 193700 | 991 |
| 221 | 20240321 | 151800 | 71866630900 | 193800 | 193700 | 193900 | 193700 | 812 |
| 222 | 20240321 | 151700 | 71709267100 | 193700 | 193600 | 193800 | 193600 | 1558 |
| 223 | 20240321 | 151600 | 71407481300 | 193700 | 193800 | 193900 | 193600 | 1718 |
| 224 | 20240321 | 151500 | 71074622200 | 193800 | 193800 | 193900 | 193800 | 875 |
| 225 | 20240321 | 151400 | 70905010000 | 193800 | 193800 | 193900 | 193800 | 1397 |
| 226 | 20240321 | 151300 | 70634235800 | 193800 | 193900 | 193900 | 193800 | 695 |
| 227 | 20240321 | 151200 | 70499524300 | 193800 | 193800 | 193900 | 193800 | 614 |
| 228 | 20240321 | 151100 | 70380504900 | 193900 | 193800 | 193900 | 193800 | 1436 |
| 229 | 20240321 | 151000 | 70102186700 | 193700 | 193700 | 193800 | 193600 | 942 |
| 230 | 20240321 | 150900 | 69919690700 | 193700 | 193700 | 193800 | 193600 | 667 |
| 231 | 20240321 | 150800 | 69790493300 | 193700 | 193700 | 193700 | 193600 | 797 |
| 232 | 20240321 | 150700 | 69636140900 | 193600 | 193700 | 193700 | 193600 | 678 |
| 233 | 20240321 | 150600 | 69504835900 | 193600 | 193700 | 193800 | 193600 | 983 |
| 234 | 20240321 | 150500 | 69314460400 | 193700 | 194000 | 194000 | 193700 | 981 |
| 235 | 20240321 | 150400 | 69124261900 | 193900 | 193900 | 194000 | 193900 | 975 |
| 236 | 20240321 | 150300 | 68935126600 | 193900 | 194000 | 194100 | 193900 | 987 |
| 237 | 20240321 | 150200 | 68743694500 | 194000 | 194000 | 194100 | 194000 | 1148 |
| 238 | 20240321 | 150100 | 68520957300 | 194000 | 194000 | 194100 | 194000 | 993 |
| 239 | 20240321 | 150000 | 68328287600 | 194000 | 194100 | 194200 | 194000 | 1038 |
| 240 | 20240321 | 145900 | 68126821100 | 194200 | 194100 | 194200 | 193900 | 1143 |
| 241 | 20240321 | 145800 | 67904971400 | 194200 | 194000 | 194200 | 194000 | 1233 |
| 242 | 20240321 | 145700 | 67665663000 | 194000 | 194000 | 194000 | 193900 | 3050 |
| 243 | 20240321 | 145600 | 67074032000 | 193900 | 193800 | 194000 | 193800 | 643 |
| 244 | 20240321 | 145500 | 66949371000 | 193800 | 193900 | 194000 | 193800 | 846 |
| 245 | 20240321 | 145400 | 66785352200 | 193900 | 193600 | 193900 | 193500 | 1922 |
| 246 | 20240321 | 145300 | 66412861400 | 193600 | 193700 | 193700 | 193500 | 975 |
| 247 | 20240321 | 145200 | 66224078400 | 193600 | 193700 | 193800 | 193600 | 576 |
| 248 | 20240321 | 145100 | 66112488400 | 193700 | 193600 | 193800 | 193500 | 1292 |
| 249 | 20240321 | 145000 | 65862307400 | 193700 | 193600 | 193800 | 193500 | 1287 |
| 250 | 20240321 | 144900 | 65613064000 | 193600 | 193500 | 193700 | 193500 | 991 |
| 251 | 20240321 | 144800 | 65421205900 | 193500 | 193600 | 193700 | 193500 | 953 |
| 252 | 20240321 | 144700 | 65236709900 | 193600 | 193500 | 193800 | 193500 | 563 |
| 253 | 20240321 | 144600 | 65127683400 | 193500 | 193700 | 193800 | 193500 | 821 |
| 254 | 20240321 | 144500 | 64968695200 | 193600 | 193400 | 193700 | 193400 | 1918 |
| 255 | 20240321 | 144400 | 64597380300 | 193500 | 193300 | 193500 | 193300 | 817 |
| 256 | 20240321 | 144300 | 64439406000 | 193300 | 193300 | 193400 | 193200 | 590 |
| 257 | 20240321 | 144200 | 64325340300 | 193300 | 193300 | 193400 | 193200 | 982 |
| 258 | 20240321 | 144100 | 64135483900 | 193400 | 193100 | 193400 | 193100 | 976 |
| 259 | 20240321 | 144000 | 63946830100 | 193100 | 193100 | 193300 | 193100 | 498 |
| 260 | 20240321 | 143900 | 63850636000 | 193100 | 192900 | 193200 | 192900 | 1682 |
| 261 | 20240321 | 143800 | 63525817800 | 193000 | 193000 | 193000 | 192900 | 709 |
| 262 | 20240321 | 143700 | 63388998300 | 193000 | 192800 | 193000 | 192800 | 595 |
| 263 | 20240321 | 143600 | 63274249600 | 192800 | 192900 | 193000 | 192800 | 919 |
| 264 | 20240321 | 143500 | 63097011000 | 192800 | 192900 | 192900 | 192800 | 562 |
| 265 | 20240321 | 143400 | 62988623900 | 192800 | 192700 | 192900 | 192700 | 1500 |
| 266 | 20240321 | 143300 | 62699443400 | 192800 | 192800 | 192800 | 192600 | 717 |
| 267 | 20240321 | 143200 | 62561259600 | 192800 | 192800 | 192900 | 192700 | 459 |
| 268 | 20240321 | 143100 | 62472759800 | 192800 | 192800 | 192900 | 192600 | 783 |
| 269 | 20240321 | 143000 | 62321832200 | 192800 | 192800 | 192900 | 192500 | 663 |
| 270 | 20240321 | 142900 | 62194029200 | 192800 | 192800 | 192900 | 192500 | 1126 |
| 271 | 20240321 | 142800 | 61976944900 | 192900 | 192600 | 193000 | 192600 | 703 |
| 272 | 20240321 | 142700 | 61841403200 | 192600 | 192400 | 192700 | 192400 | 1403 |
| 273 | 20240321 | 142600 | 61571187200 | 192400 | 192600 | 192600 | 192400 | 603 |
| 274 | 20240321 | 142500 | 61455088700 | 192600 | 192500 | 192600 | 192400 | 358 |
| 275 | 20240321 | 142400 | 61386154600 | 192600 | 192300 | 192600 | 192300 | 588 |
| 276 | 20240321 | 142300 | 61272963300 | 192300 | 192300 | 192500 | 192300 | 564 |
| 277 | 20240321 | 142200 | 61164436100 | 192300 | 192200 | 192500 | 192200 | 285 |
| 278 | 20240321 | 142100 | 61109611800 | 192300 | 192300 | 192400 | 192100 | 342 |
| 279 | 20240321 | 142000 | 61043841700 | 192300 | 192500 | 192500 | 192200 | 763 |
| 280 | 20240321 | 141900 | 60897113600 | 192500 | 192500 | 192600 | 192400 | 898 |
| 281 | 20240321 | 141800 | 60724240900 | 192600 | 192500 | 192700 | 192400 | 354 |
| 282 | 20240321 | 141700 | 60656086200 | 192400 | 192100 | 192400 | 192100 | 1497 |
| 283 | 20240321 | 141600 | 60368225700 | 192300 | 192000 | 192300 | 191900 | 792 |
| 284 | 20240321 | 141500 | 60216055400 | 192000 | 192100 | 192300 | 192000 | 738 |
| 285 | 20240321 | 141400 | 60074243600 | 192200 | 192000 | 192200 | 192000 | 537 |
| 286 | 20240321 | 141300 | 59971103800 | 192000 | 192300 | 192300 | 191800 | 4437 |
| 287 | 20240321 | 141200 | 59118840500 | 192300 | 192500 | 192600 | 192200 | 476 |
| 288 | 20240321 | 141100 | 59027260800 | 192500 | 192400 | 192700 | 192300 | 497 |
| 289 | 20240321 | 141000 | 58931589200 | 192500 | 192500 | 192600 | 192200 | 1565 |
| 290 | 20240321 | 140900 | 58630431200 | 192500 | 192700 | 192700 | 192500 | 336 |
| 291 | 20240321 | 140800 | 58565735800 | 192700 | 192700 | 192800 | 192600 | 777 |
| 292 | 20240321 | 140700 | 58416033100 | 192800 | 192700 | 192800 | 192700 | 296 |
| 293 | 20240321 | 140600 | 58358988000 | 192700 | 192700 | 192800 | 192700 | 250 |
| 294 | 20240321 | 140500 | 58310810200 | 192700 | 192800 | 192900 | 192700 | 497 |
| 295 | 20240321 | 140400 | 58215000500 | 192700 | 193000 | 193000 | 192700 | 870 |
| 296 | 20240321 | 140300 | 58047241300 | 192900 | 192900 | 193000 | 192900 | 629 |
| 297 | 20240321 | 140200 | 57925898500 | 192900 | 192900 | 193000 | 192900 | 307 |
| 298 | 20240321 | 140100 | 57866672800 | 192900 | 193000 | 193000 | 192900 | 247 |
| 299 | 20240321 | 140000 | 57819020700 | 192900 | 192900 | 193000 | 192900 | 186 |
| 300 | 20240321 | 135900 | 57783129100 | 192900 | 192900 | 193000 | 192800 | 408 |
| 301 | 20240321 | 135800 | 57704426100 | 192800 | 192900 | 193000 | 192800 | 350 |
| 302 | 20240321 | 135700 | 57636912400 | 193000 | 192900 | 193000 | 192900 | 145 |
| 303 | 20240321 | 135600 | 57608932100 | 192900 | 192900 | 193000 | 192900 | 176 |
| 304 | 20240321 | 135500 | 57574979100 | 192900 | 192800 | 192900 | 192700 | 837 |
| 305 | 20240321 | 135400 | 57413626000 | 192800 | 192900 | 192900 | 192800 | 134 |
| 306 | 20240321 | 135300 | 57387782700 | 192800 | 193100 | 193200 | 192800 | 463 |
| 307 | 20240321 | 135200 | 57298381700 | 193200 | 193000 | 193200 | 192900 | 368 |
| 308 | 20240321 | 135100 | 57227335400 | 193000 | 192900 | 193000 | 192800 | 538 |
| 309 | 20240321 | 135000 | 57123534100 | 192900 | 192900 | 193000 | 192900 | 54 |
| 310 | 20240321 | 134900 | 57113117300 | 192900 | 192900 | 193100 | 192700 | 963 |
| 311 | 20240321 | 134800 | 56927361900 | 192900 | 193100 | 193200 | 192900 | 404 |
| 312 | 20240321 | 134700 | 56849394600 | 193100 | 192900 | 193200 | 192900 | 1195 |
| 313 | 20240321 | 134600 | 56618722600 | 192900 | 192500 | 193000 | 192400 | 1788 |
| 314 | 20240321 | 134500 | 56274133500 | 192400 | 192500 | 192600 | 192400 | 1156 |
| 315 | 20240321 | 134400 | 56051548400 | 192500 | 192500 | 192600 | 192500 | 673 |
| 316 | 20240321 | 134300 | 55921987500 | 192500 | 192700 | 192700 | 192500 | 321 |
| 317 | 20240321 | 134200 | 55860157800 | 192700 | 192700 | 192800 | 192700 | 363 |
| 318 | 20240321 | 134100 | 55790201300 | 192800 | 192800 | 192800 | 192600 | 510 |
| 319 | 20240321 | 134000 | 55691917100 | 192700 | 192500 | 192700 | 192500 | 412 |
| 320 | 20240321 | 133900 | 55612545900 | 192500 | 192500 | 192600 | 192500 | 468 |
| 321 | 20240321 | 133800 | 55522428500 | 192500 | 192600 | 192600 | 192500 | 210 |
| 322 | 20240321 | 133700 | 55481999700 | 192600 | 192700 | 192700 | 192600 | 484 |
| 323 | 20240321 | 133600 | 55388774200 | 192700 | 192600 | 192700 | 192600 | 942 |
| 324 | 20240321 | 133500 | 55207278200 | 192700 | 192500 | 192700 | 192400 | 1226 |
| 325 | 20240321 | 133400 | 54971260500 | 192600 | 192700 | 192700 | 192500 | 564 |
| 326 | 20240321 | 133300 | 54862646100 | 192600 | 192800 | 192900 | 192600 | 748 |
| 327 | 20240321 | 133200 | 54718470400 | 192900 | 192900 | 193000 | 192800 | 759 |
| 328 | 20240321 | 133100 | 54572049500 | 192900 | 192900 | 193000 | 192800 | 255 |
| 329 | 20240321 | 133000 | 54522860400 | 193000 | 193000 | 193100 | 192900 | 514 |
| 330 | 20240321 | 132900 | 54423663100 | 193000 | 193100 | 193100 | 193000 | 431 |
| 331 | 20240321 | 132800 | 54340473700 | 193000 | 192900 | 193100 | 192800 | 842 |
| 332 | 20240321 | 132700 | 54177981000 | 192900 | 192800 | 192900 | 192800 | 628 |
| 333 | 20240321 | 132600 | 54056876500 | 192900 | 193100 | 193100 | 192900 | 1022 |
| 334 | 20240321 | 132500 | 53859667000 | 193100 | 193000 | 193100 | 193000 | 331 |
| 335 | 20240321 | 132400 | 53795772400 | 193000 | 193100 | 193100 | 193000 | 135 |
| 336 | 20240321 | 132300 | 53769707000 | 193100 | 193200 | 193200 | 193000 | 274 |
| 337 | 20240321 | 132200 | 53716785100 | 193100 | 193100 | 193200 | 193000 | 326 |
| 338 | 20240321 | 132100 | 53653828800 | 193100 | 193000 | 193200 | 193000 | 223 |
| 339 | 20240321 | 132000 | 53610775100 | 193000 | 193200 | 193200 | 192900 | 344 |
| 340 | 20240321 | 131900 | 53544360300 | 193100 | 192800 | 193300 | 192800 | 526 |
| 341 | 20240321 | 131800 | 53442851800 | 192800 | 192900 | 192900 | 192800 | 572 |
| 342 | 20240321 | 131700 | 53332549600 | 192900 | 192900 | 193000 | 192800 | 676 |
| 343 | 20240321 | 131600 | 53202173600 | 192900 | 193100 | 193100 | 192900 | 436 |
| 344 | 20240321 | 131500 | 53118025700 | 193100 | 193300 | 193300 | 193000 | 406 |
| 345 | 20240321 | 131400 | 53039591400 | 193200 | 193300 | 193400 | 193200 | 441 |
| 346 | 20240321 | 131300 | 52954350600 | 193200 | 193100 | 193400 | 193100 | 305 |
| 347 | 20240321 | 131200 | 52895411500 | 193200 | 193200 | 193300 | 193100 | 302 |
| 348 | 20240321 | 131100 | 52837058500 | 193200 | 193400 | 193400 | 193100 | 396 |
| 349 | 20240321 | 131000 | 52760517500 | 193300 | 193600 | 193600 | 193300 | 428 |
| 350 | 20240321 | 130900 | 52677706500 | 193600 | 193700 | 193800 | 193500 | 647 |
| 351 | 20240321 | 130800 | 52552441800 | 193700 | 193700 | 193900 | 193700 | 398 |
| 352 | 20240321 | 130700 | 52475322800 | 193700 | 193900 | 193900 | 193600 | 1029 |
| 353 | 20240321 | 130600 | 52275869600 | 193800 | 193600 | 193900 | 193600 | 818 |
| 354 | 20240321 | 130500 | 52117365000 | 193600 | 193600 | 193700 | 193600 | 220 |
| 355 | 20240321 | 130400 | 52074757000 | 193600 | 193600 | 193700 | 193600 | 304 |
| 356 | 20240321 | 130300 | 52015892900 | 193600 | 193400 | 193600 | 193400 | 794 |
| 357 | 20240321 | 130200 | 51862267000 | 193400 | 193300 | 193400 | 193200 | 299 |
| 358 | 20240321 | 130100 | 51804468600 | 193300 | 193000 | 193300 | 193000 | 533 |
| 359 | 20240321 | 130000 | 51701518500 | 193000 | 192800 | 193000 | 192800 | 368 |
| 360 | 20240321 | 125900 | 51630527900 | 192800 | 192900 | 192900 | 192800 | 768 |
| 361 | 20240321 | 125800 | 51482397600 | 192900 | 193000 | 193100 | 192900 | 742 |
| 362 | 20240321 | 125700 | 51339225800 | 193000 | 192900 | 193100 | 192900 | 519 |
| 363 | 20240321 | 125600 | 51239058500 | 192900 | 193000 | 193100 | 192900 | 248 |
| 364 | 20240321 | 125500 | 51191201800 | 193000 | 193000 | 193100 | 192900 | 443 |
| 365 | 20240321 | 125400 | 51105703700 | 193000 | 193200 | 193200 | 193000 | 656 |
| 366 | 20240321 | 125300 | 50979035900 | 193200 | 193000 | 193200 | 193000 | 310 |
| 367 | 20240321 | 125200 | 50919193500 | 193000 | 193100 | 193100 | 193000 | 699 |
| 368 | 20240321 | 125100 | 50784257100 | 193100 | 193200 | 193200 | 193100 | 366 |
| 369 | 20240321 | 125000 | 50713557800 | 193200 | 193400 | 193500 | 193200 | 535 |
| 370 | 20240321 | 124900 | 50610094800 | 193400 | 193500 | 193500 | 193400 | 330 |
| 371 | 20240321 | 124800 | 50546272700 | 193500 | 193500 | 193500 | 193400 | 305 |
| 372 | 20240321 | 124700 | 50487261200 | 193500 | 193700 | 193700 | 193400 | 373 |
| 373 | 20240321 | 124600 | 50415056800 | 193700 | 193700 | 193800 | 193600 | 435 |
| 374 | 20240321 | 124500 | 50330797400 | 193800 | 193600 | 193800 | 193600 | 531 |
| 375 | 20240321 | 124400 | 50227952900 | 193600 | 193600 | 193900 | 193600 | 313 |
| 376 | 20240321 | 124300 | 50167321600 | 193500 | 193500 | 193800 | 193400 | 1039 |
| 377 | 20240321 | 124200 | 49966196800 | 193500 | 193400 | 193500 | 193400 | 515 |
| 378 | 20240321 | 124100 | 49866553300 | 193500 | 193600 | 193600 | 193500 | 390 |
| 379 | 20240321 | 124000 | 49791087400 | 193600 | 193700 | 193800 | 193500 | 510 |
| 380 | 20240321 | 123900 | 49692338100 | 193700 | 193900 | 193900 | 193700 | 737 |
| 381 | 20240321 | 123800 | 49549512300 | 193900 | 193900 | 194000 | 193800 | 501 |
| 382 | 20240321 | 123700 | 49452368700 | 193900 | 193700 | 194000 | 193700 | 311 |
| 383 | 20240321 | 123600 | 49392092900 | 193800 | 193700 | 193900 | 193700 | 1354 |
| 384 | 20240321 | 123500 | 49129676800 | 193700 | 193500 | 193700 | 193500 | 257 |
| 385 | 20240321 | 123400 | 49079918900 | 193500 | 193300 | 193800 | 193300 | 1236 |
| 386 | 20240321 | 123300 | 48840813500 | 193300 | 193400 | 193400 | 193200 | 1131 |
| 387 | 20240321 | 123200 | 48622173900 | 193400 | 193300 | 193400 | 193300 | 585 |
| 388 | 20240321 | 123100 | 48509063200 | 193300 | 193500 | 193500 | 193300 | 565 |
| 389 | 20240321 | 123000 | 48399791600 | 193500 | 193300 | 193700 | 193300 | 1206 |
| 390 | 20240321 | 122900 | 48166369900 | 193300 | 193700 | 193700 | 193300 | 707 |
| 391 | 20240321 | 122800 | 48029582000 | 193700 | 193800 | 193800 | 193700 | 275 |
| 392 | 20240321 | 122700 | 47976308100 | 193800 | 193800 | 193900 | 193700 | 496 |
| 393 | 20240321 | 122600 | 47880185400 | 193900 | 194000 | 194100 | 193800 | 776 |
| 394 | 20240321 | 122500 | 47729691600 | 194000 | 193900 | 194100 | 193900 | 760 |
| 395 | 20240321 | 122400 | 47582254100 | 193900 | 193900 | 194000 | 193800 | 289 |
| 396 | 20240321 | 122300 | 47526218600 | 194000 | 193900 | 194000 | 193600 | 1529 |
| 397 | 20240321 | 122200 | 47229957500 | 193800 | 194100 | 194100 | 193800 | 883 |
| 398 | 20240321 | 122100 | 47058740000 | 194100 | 194100 | 194200 | 194000 | 775 |
| 399 | 20240321 | 122000 | 46908304800 | 194100 | 194200 | 194400 | 194100 | 2128 |
| 400 | 20240321 | 121900 | 46494890200 | 194100 | 193800 | 194200 | 193800 | 3021 |
| 401 | 20240321 | 121800 | 45908711200 | 193900 | 193900 | 194000 | 193800 | 704 |
| 402 | 20240321 | 121700 | 45772198300 | 194000 | 193400 | 194000 | 193400 | 5374 |
| 403 | 20240321 | 121600 | 44730703000 | 193400 | 193500 | 193600 | 193400 | 373 |
| 404 | 20240321 | 121500 | 44658532800 | 193500 | 193600 | 193700 | 193400 | 746 |
| 405 | 20240321 | 121400 | 44514116300 | 193600 | 193600 | 193700 | 193600 | 249 |
| 406 | 20240321 | 121300 | 44465907300 | 193600 | 193500 | 193700 | 193400 | 1013 |
| 407 | 20240321 | 121200 | 44269840000 | 193500 | 193600 | 193600 | 193500 | 308 |
| 408 | 20240321 | 121100 | 44210218200 | 193600 | 193700 | 193700 | 193400 | 754 |
| 409 | 20240321 | 121000 | 44064256200 | 193700 | 193600 | 193700 | 193500 | 514 |
| 410 | 20240321 | 120900 | 43964735700 | 193600 | 193100 | 193600 | 193100 | 3095 |
| 411 | 20240321 | 120800 | 43366183200 | 193100 | 193200 | 193300 | 193100 | 348 |
| 412 | 20240321 | 120700 | 43298951400 | 193200 | 193400 | 193400 | 193200 | 475 |
| 413 | 20240321 | 120600 | 43207155700 | 193300 | 193200 | 193400 | 193200 | 1558 |
| 414 | 20240321 | 120500 | 42905879900 | 193200 | 192900 | 193300 | 192800 | 956 |
| 415 | 20240321 | 120400 | 42721359100 | 193000 | 193000 | 193100 | 192900 | 419 |
| 416 | 20240321 | 120300 | 42640489400 | 193100 | 193000 | 193100 | 193000 | 602 |
| 417 | 20240321 | 120200 | 42524284100 | 193100 | 193100 | 193100 | 193000 | 168 |
| 418 | 20240321 | 120100 | 42491851800 | 193100 | 192900 | 193300 | 192900 | 1412 |
| 419 | 20240321 | 120000 | 42219288800 | 192900 | 192700 | 192900 | 192700 | 402 |
| 420 | 20240321 | 115900 | 42141768800 | 192700 | 192900 | 192900 | 192700 | 373 |
| 421 | 20240321 | 115800 | 42069871800 | 192800 | 192700 | 192900 | 192700 | 402 |
| 422 | 20240321 | 115700 | 41992365100 | 192800 | 192900 | 192900 | 192700 | 646 |
| 423 | 20240321 | 115600 | 41867842100 | 192900 | 192900 | 193000 | 192800 | 469 |
| 424 | 20240321 | 115500 | 41777369900 | 192900 | 193000 | 193200 | 192900 | 1757 |
| 425 | 20240321 | 115400 | 41438218100 | 193000 | 193200 | 193400 | 193000 | 545 |
| 426 | 20240321 | 115300 | 41332961400 | 193200 | 192900 | 193300 | 192900 | 4206 |
| 427 | 20240321 | 115200 | 40520986900 | 192900 | 192700 | 192900 | 192600 | 1206 |
| 428 | 20240321 | 115100 | 40288464800 | 192600 | 192800 | 192800 | 192500 | 1166 |
| 429 | 20240321 | 115000 | 40063809100 | 192800 | 192400 | 192800 | 192400 | 2159 |
| 430 | 20240321 | 114900 | 39647870000 | 192500 | 192500 | 192500 | 192400 | 584 |
| 431 | 20240321 | 114800 | 39535483400 | 192500 | 192500 | 192500 | 192400 | 259 |
| 432 | 20240321 | 114700 | 39485634600 | 192600 | 192400 | 192600 | 192400 | 226 |
| 433 | 20240321 | 114600 | 39442135900 | 192400 | 192500 | 192600 | 192400 | 660 |
| 434 | 20240321 | 114500 | 39315084000 | 192500 | 192500 | 192500 | 192400 | 292 |
| 435 | 20240321 | 114400 | 39258889000 | 192400 | 192500 | 192600 | 192400 | 585 |
| 436 | 20240321 | 114300 | 39146283000 | 192500 | 192600 | 192600 | 192500 | 246 |
| 437 | 20240321 | 114200 | 39098923600 | 192600 | 192400 | 192600 | 192400 | 1182 |
| 438 | 20240321 | 114100 | 38871420100 | 192400 | 192400 | 192500 | 192400 | 297 |
| 439 | 20240321 | 114000 | 38814253300 | 192500 | 192500 | 192500 | 192400 | 628 |
| 440 | 20240321 | 113900 | 38693376700 | 192500 | 192600 | 192600 | 192500 | 565 |
| 441 | 20240321 | 113800 | 38584596300 | 192600 | 192500 | 192600 | 192500 | 883 |
| 442 | 20240321 | 113700 | 38414546100 | 192500 | 192400 | 192600 | 192400 | 1430 |
| 443 | 20240321 | 113600 | 38139259600 | 192400 | 192100 | 192500 | 192100 | 2162 |
| 444 | 20240321 | 113500 | 37723384900 | 192000 | 192000 | 192300 | 192000 | 418 |
| 445 | 20240321 | 113400 | 37643063000 | 192000 | 192300 | 192300 | 192000 | 664 |
| 446 | 20240321 | 113300 | 37515427100 | 192200 | 192100 | 192300 | 192100 | 1016 |
| 447 | 20240321 | 113200 | 37320146900 | 192100 | 192100 | 192200 | 192000 | 516 |
| 448 | 20240321 | 113100 | 37221023000 | 192100 | 192100 | 192200 | 192000 | 395 |
| 449 | 20240321 | 113000 | 37145143000 | 192000 | 192000 | 192100 | 192000 | 251 |
| 450 | 20240321 | 112900 | 37096946800 | 192000 | 192000 | 192100 | 192000 | 142 |
| 451 | 20240321 | 112800 | 37069675900 | 192000 | 192100 | 192100 | 192000 | 752 |
| 452 | 20240321 | 112700 | 36925248600 | 192100 | 192000 | 192200 | 192000 | 533 |
| 453 | 20240321 | 112600 | 36822876000 | 192100 | 192200 | 192200 | 192100 | 353 |
| 454 | 20240321 | 112500 | 36755060700 | 192100 | 192000 | 192100 | 192000 | 420 |
| 455 | 20240321 | 112400 | 36674402700 | 192000 | 192200 | 192200 | 192000 | 372 |
| 456 | 20240321 | 112300 | 36602947000 | 192100 | 192300 | 192300 | 192100 | 342 |
| 457 | 20240321 | 112200 | 36537214400 | 192300 | 192200 | 192400 | 192200 | 426 |
| 458 | 20240321 | 112100 | 36455291800 | 192300 | 192000 | 192300 | 192000 | 624 |
| 459 | 20240321 | 112000 | 36335393800 | 192000 | 192300 | 192300 | 192000 | 332 |
| 460 | 20240321 | 111900 | 36271611100 | 192300 | 192200 | 192400 | 192200 | 281 |
| 461 | 20240321 | 111800 | 36217572900 | 192200 | 191900 | 192300 | 191800 | 808 |
| 462 | 20240321 | 111700 | 36062430100 | 191900 | 192000 | 192000 | 191800 | 583 |
| 463 | 20240321 | 111600 | 35950520800 | 192000 | 192300 | 192400 | 192000 | 808 |
| 464 | 20240321 | 111500 | 35795201000 | 192300 | 192300 | 192400 | 192200 | 423 |
| 465 | 20240321 | 111400 | 35713854800 | 192400 | 192400 | 192400 | 192200 | 521 |
| 466 | 20240321 | 111300 | 35613659200 | 192300 | 192100 | 192400 | 192100 | 1597 |
| 467 | 20240321 | 111200 | 35306615900 | 192200 | 191900 | 192200 | 191900 | 768 |
| 468 | 20240321 | 111100 | 35159132800 | 191800 | 191900 | 192000 | 191800 | 408 |
| 469 | 20240321 | 111000 | 35080839000 | 191900 | 191700 | 192100 | 191600 | 1576 |
| 470 | 20240321 | 110900 | 34778419900 | 191700 | 191900 | 192000 | 191600 | 718 |
| 471 | 20240321 | 110800 | 34640663100 | 192000 | 192000 | 192200 | 191900 | 710 |
| 472 | 20240321 | 110700 | 34504291500 | 192000 | 192000 | 192200 | 191900 | 2894 |
| 473 | 20240321 | 110600 | 33948519100 | 191900 | 191800 | 191900 | 191700 | 649 |
| 474 | 20240321 | 110500 | 33824015000 | 191800 | 191700 | 191900 | 191600 | 430 |
| 475 | 20240321 | 110400 | 33741566200 | 191800 | 191700 | 191900 | 191700 | 715 |
| 476 | 20240321 | 110300 | 33604440200 | 191700 | 191700 | 191800 | 191600 | 270 |
| 477 | 20240321 | 110200 | 33552683100 | 191700 | 191600 | 191700 | 191500 | 554 |
| 478 | 20240321 | 110100 | 33446542200 | 191500 | 191400 | 191600 | 191400 | 291 |
| 479 | 20240321 | 110000 | 33390806800 | 191400 | 191600 | 191600 | 191400 | 272 |
| 480 | 20240321 | 105900 | 33338724500 | 191600 | 191500 | 191600 | 191500 | 313 |
| 481 | 20240321 | 105800 | 33278778200 | 191500 | 191600 | 191600 | 191500 | 361 |
| 482 | 20240321 | 105700 | 33209621000 | 191600 | 191500 | 191700 | 191500 | 551 |
| 483 | 20240321 | 105600 | 33104068600 | 191500 | 191400 | 191600 | 191400 | 285 |
| 484 | 20240321 | 105500 | 33049503000 | 191400 | 191300 | 191500 | 191300 | 774 |
| 485 | 20240321 | 105400 | 32901361500 | 191300 | 191200 | 191400 | 191100 | 626 |
| 486 | 20240321 | 105300 | 32781651800 | 191300 | 191400 | 191400 | 191200 | 605 |
| 487 | 20240321 | 105200 | 32665939400 | 191300 | 191200 | 191400 | 191100 | 520 |
| 488 | 20240321 | 105100 | 32566487900 | 191100 | 191100 | 191200 | 191100 | 298 |
| 489 | 20240321 | 105000 | 32509531400 | 191200 | 191100 | 191200 | 191000 | 2862 |
| 490 | 20240321 | 104900 | 31962621600 | 191300 | 191200 | 191300 | 191100 | 785 |
| 491 | 20240321 | 104800 | 31812538200 | 191200 | 191400 | 191400 | 191100 | 810 |
| 492 | 20240321 | 104700 | 31657556100 | 191400 | 191700 | 191800 | 191400 | 843 |
| 493 | 20240321 | 104600 | 31496030400 | 191700 | 191600 | 191900 | 191600 | 891 |
| 494 | 20240321 | 104500 | 31325220900 | 191600 | 191700 | 191700 | 191400 | 639 |
| 495 | 20240321 | 104400 | 31202839200 | 191600 | 191900 | 191900 | 191600 | 565 |
| 496 | 20240321 | 104300 | 31094520000 | 191800 | 191700 | 192000 | 191600 | 3218 |
| 497 | 20240321 | 104200 | 30477277400 | 191700 | 191600 | 191700 | 191400 | 1862 |
| 498 | 20240321 | 104100 | 30120516300 | 191600 | 191000 | 191600 | 191000 | 1015 |
| 499 | 20240321 | 104000 | 29926352500 | 191100 | 191100 | 191100 | 191000 | 758 |
| 500 | 20240321 | 103900 | 29781520800 | 191100 | 191200 | 191200 | 191100 | 527 |
| 501 | 20240321 | 103800 | 29680778900 | 191200 | 191300 | 191300 | 191200 | 187 |
| 502 | 20240321 | 103700 | 29645022800 | 191300 | 191300 | 191400 | 191200 | 1461 |
| 503 | 20240321 | 103600 | 29365507700 | 191200 | 191000 | 191400 | 191000 | 1026 |
| 504 | 20240321 | 103500 | 29169366400 | 191000 | 191100 | 191200 | 191000 | 284 |
| 505 | 20240321 | 103400 | 29115099400 | 191100 | 191100 | 191200 | 191000 | 665 |
| 506 | 20240321 | 103300 | 28988033900 | 191000 | 191100 | 191100 | 191000 | 249 |
| 507 | 20240321 | 103200 | 28940470700 | 191000 | 191100 | 191100 | 191000 | 341 |
| 508 | 20240321 | 103100 | 28875313300 | 191100 | 191000 | 191200 | 191000 | 367 |
| 509 | 20240321 | 103000 | 28805176800 | 191100 | 191000 | 191100 | 191000 | 315 |
| 510 | 20240321 | 102900 | 28744991800 | 191000 | 191000 | 191100 | 190900 | 859 |
| 511 | 20240321 | 102800 | 28580918100 | 191000 | 191000 | 191100 | 190900 | 832 |
| 512 | 20240321 | 102700 | 28422008600 | 191000 | 191100 | 191200 | 191000 | 418 |
| 513 | 20240321 | 102600 | 28342143100 | 191100 | 191200 | 191200 | 191100 | 265 |
| 514 | 20240321 | 102500 | 28291487200 | 191100 | 191300 | 191300 | 191100 | 530 |
| 515 | 20240321 | 102400 | 28190147200 | 191200 | 191300 | 191400 | 191200 | 449 |
| 516 | 20240321 | 102300 | 28104267000 | 191200 | 191100 | 191400 | 191100 | 520 |
| 517 | 20240321 | 102200 | 28004796900 | 191100 | 191000 | 191100 | 191000 | 340 |
| 518 | 20240321 | 102100 | 27939827100 | 191000 | 190900 | 191100 | 190900 | 781 |
| 519 | 20240321 | 102000 | 27790687900 | 190900 | 191100 | 191200 | 190900 | 1959 |
| 520 | 20240321 | 101900 | 27416511500 | 191100 | 191300 | 191300 | 191100 | 572 |
| 521 | 20240321 | 101800 | 27307162000 | 191300 | 191000 | 191300 | 191000 | 636 |
| 522 | 20240321 | 101700 | 27185591200 | 191100 | 191200 | 191200 | 191000 | 920 |
| 523 | 20240321 | 101600 | 27009743200 | 191200 | 191400 | 191400 | 191200 | 314 |
| 524 | 20240321 | 101500 | 26949681300 | 191300 | 191400 | 191600 | 191300 | 1609 |
| 525 | 20240321 | 101400 | 26641644400 | 191300 | 191400 | 191400 | 191300 | 462 |
| 526 | 20240321 | 101300 | 26553263300 | 191300 | 191400 | 191500 | 191300 | 485 |
| 527 | 20240321 | 101200 | 26460440300 | 191400 | 191500 | 191500 | 191400 | 276 |
| 528 | 20240321 | 101100 | 26407598100 | 191500 | 191300 | 191700 | 191300 | 1179 |
| 529 | 20240321 | 101000 | 26181756300 | 191300 | 191200 | 191400 | 191200 | 333 |
| 530 | 20240321 | 100900 | 26118054800 | 191200 | 191300 | 191400 | 191200 | 260 |
| 531 | 20240321 | 100800 | 26068327700 | 191300 | 191100 | 191500 | 191000 | 719 |
| 532 | 20240321 | 100700 | 25930840500 | 191100 | 191100 | 191200 | 191100 | 497 |
| 533 | 20240321 | 100600 | 25835850700 | 191200 | 191200 | 191200 | 191100 | 393 |
| 534 | 20240321 | 100500 | 25760747000 | 191100 | 191300 | 191300 | 191100 | 905 |
| 535 | 20240321 | 100400 | 25587714000 | 191300 | 191300 | 191500 | 191200 | 423 |
| 536 | 20240321 | 100300 | 25506764600 | 191200 | 191300 | 191400 | 191200 | 358 |
| 537 | 20240321 | 100200 | 25438279600 | 191300 | 191400 | 191500 | 191300 | 321 |
| 538 | 20240321 | 100100 | 25376839900 | 191400 | 191700 | 191700 | 191400 | 666 |
| 539 | 20240321 | 100000 | 25249257800 | 191700 | 191500 | 191800 | 191500 | 541 |
| 540 | 20240321 | 095900 | 25145543000 | 191700 | 191500 | 191800 | 191400 | 2071 |
| 541 | 20240321 | 095800 | 24748743700 | 191400 | 191400 | 191500 | 191300 | 1235 |
| 542 | 20240321 | 095700 | 24512366900 | 191400 | 191100 | 191500 | 191100 | 409 |
| 543 | 20240321 | 095600 | 24434105800 | 191100 | 191200 | 191300 | 191100 | 557 |
| 544 | 20240321 | 095500 | 24327607700 | 191200 | 191300 | 191400 | 191100 | 404 |
| 545 | 20240321 | 095400 | 24250349700 | 191300 | 191400 | 191500 | 191300 | 270 |
| 546 | 20240321 | 095300 | 24198690700 | 191300 | 191200 | 191700 | 191100 | 1557 |
| 547 | 20240321 | 095200 | 23900646200 | 191200 | 191400 | 191400 | 191100 | 714 |
| 548 | 20240321 | 095100 | 23764101400 | 191400 | 191500 | 191500 | 191300 | 503 |
| 549 | 20240321 | 095000 | 23667829800 | 191500 | 191400 | 191500 | 191300 | 373 |
| 550 | 20240321 | 094900 | 23596428700 | 191500 | 191600 | 191700 | 191300 | 949 |
| 551 | 20240321 | 094800 | 23414712600 | 191600 | 191000 | 191700 | 191000 | 2624 |
| 552 | 20240321 | 094700 | 22912821400 | 191100 | 191000 | 191100 | 191000 | 798 |
| 553 | 20240321 | 094600 | 22760382200 | 191100 | 191100 | 191200 | 190900 | 2170 |
| 554 | 20240321 | 094500 | 22345889500 | 191100 | 191100 | 191200 | 191000 | 372 |
| 555 | 20240321 | 094400 | 22274793700 | 191100 | 191100 | 191200 | 190900 | 1230 |
| 556 | 20240321 | 094300 | 22039826800 | 191100 | 191300 | 191300 | 191000 | 2298 |
| 557 | 20240321 | 094200 | 21600596100 | 191300 | 191500 | 191700 | 191300 | 838 |
| 558 | 20240321 | 094100 | 21440161600 | 191500 | 191400 | 191600 | 191300 | 1411 |
| 559 | 20240321 | 094000 | 21170050200 | 191200 | 191500 | 191600 | 191200 | 1062 |
| 560 | 20240321 | 093900 | 20966837900 | 191600 | 191600 | 191700 | 191400 | 601 |
| 561 | 20240321 | 093800 | 20851681800 | 191500 | 191500 | 191700 | 191300 | 1813 |
| 562 | 20240321 | 093700 | 20504601000 | 191500 | 191600 | 191600 | 191400 | 1685 |
| 563 | 20240321 | 093600 | 20181931700 | 191600 | 191400 | 191700 | 191400 | 1583 |
| 564 | 20240321 | 093500 | 19878863200 | 191500 | 191600 | 191600 | 191400 | 517 |
| 565 | 20240321 | 093400 | 19779875500 | 191600 | 191700 | 191900 | 191400 | 697 |
| 566 | 20240321 | 093300 | 19646324900 | 192100 | 191400 | 192100 | 191300 | 2121 |
| 567 | 20240321 | 093200 | 19239479900 | 191500 | 191300 | 191500 | 191100 | 826 |
| 568 | 20240321 | 093100 | 19081427200 | 191300 | 191000 | 191400 | 191000 | 825 |
| 569 | 20240321 | 093000 | 18923701600 | 191000 | 191200 | 191200 | 191000 | 533 |
| 570 | 20240321 | 092900 | 18821836200 | 191200 | 190700 | 191400 | 190700 | 1358 |
| 571 | 20240321 | 092800 | 18562318300 | 190700 | 190500 | 190700 | 190400 | 861 |
| 572 | 20240321 | 092700 | 18398260000 | 190500 | 190200 | 190700 | 190100 | 1802 |
| 573 | 20240321 | 092600 | 18055160100 | 190200 | 190900 | 191100 | 190200 | 4739 |
| 574 | 20240321 | 092500 | 17152479100 | 190700 | 190500 | 191000 | 190500 | 1342 |
| 575 | 20240321 | 092400 | 16896573200 | 190600 | 191300 | 191300 | 190400 | 5478 |
| 576 | 20240321 | 092300 | 15851711500 | 191300 | 191600 | 191800 | 191200 | 2456 |
| 577 | 20240321 | 092200 | 15381446500 | 191600 | 191800 | 191900 | 191600 | 962 |
| 578 | 20240321 | 092100 | 15197021000 | 191800 | 192500 | 192600 | 191800 | 1582 |
| 579 | 20240321 | 092000 | 14892829400 | 192400 | 192300 | 192500 | 192000 | 1416 |
| 580 | 20240321 | 091900 | 14620640200 | 192300 | 192400 | 192700 | 192000 | 1876 |
| 581 | 20240321 | 091800 | 14259725400 | 192300 | 192000 | 192800 | 192000 | 2919 |
| 582 | 20240321 | 091700 | 13697834000 | 192000 | 192100 | 192200 | 191800 | 1365 |
| 583 | 20240321 | 091600 | 13435683300 | 192100 | 191800 | 192100 | 191700 | 1133 |
| 584 | 20240321 | 091500 | 13218316100 | 191700 | 192000 | 192200 | 191700 | 1043 |
| 585 | 20240321 | 091400 | 13018045000 | 192000 | 191500 | 192100 | 191500 | 2057 |
| 586 | 20240321 | 091300 | 12623496200 | 191500 | 191500 | 191800 | 191000 | 3887 |
| 587 | 20240321 | 091200 | 11879419700 | 191400 | 191600 | 191600 | 191100 | 804 |
| 588 | 20240321 | 091100 | 11725641400 | 191600 | 191600 | 191800 | 191100 | 1302 |
| 589 | 20240321 | 091000 | 11476253800 | 191500 | 191000 | 192000 | 190700 | 3332 |
| 590 | 20240321 | 090900 | 10839179400 | 191000 | 191100 | 191100 | 190300 | 5439 |
| 591 | 20240321 | 090800 | 9801910300 | 191100 | 191400 | 191500 | 190900 | 5181 |
| 592 | 20240321 | 090700 | 8811308100 | 191400 | 191900 | 191900 | 191300 | 2951 |
| 593 | 20240321 | 090600 | 8246328900 | 191900 | 191500 | 192100 | 191500 | 4949 |
| 594 | 20240321 | 090500 | 7297366200 | 191400 | 192000 | 192100 | 191200 | 8903 |
| 595 | 20240321 | 090400 | 5591929800 | 192000 | 192300 | 192800 | 191900 | 2325 |
| 596 | 20240321 | 090300 | 5144626400 | 192300 | 191500 | 192900 | 191500 | 2254 |
| 597 | 20240321 | 090200 | 4711254700 | 191500 | 193000 | 193100 | 191300 | 5467 |
| 598 | 20240321 | 090100 | 3661972800 | 192500 | 193000 | 193600 | 192000 | 6948 |
| 599 | 20240321 | 090000 | 2323805500 | 192700 | 192800 | 193900 | 192100 | 11997 |