35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 190300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 3 | 20240321 | 190200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 4 | 20240321 | 190100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 5 | 20240321 | 190000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 6 | 20240321 | 185900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 7 | 20240321 | 185800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 8 | 20240321 | 185700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 9 | 20240321 | 185600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 10 | 20240321 | 185500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 11 | 20240321 | 185400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 12 | 20240321 | 185300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 13 | 20240321 | 185200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 14 | 20240321 | 185100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 15 | 20240321 | 185000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 16 | 20240321 | 184900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 17 | 20240321 | 184800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 18 | 20240321 | 184700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 19 | 20240321 | 184600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 20 | 20240321 | 184500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 21 | 20240321 | 184400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 22 | 20240321 | 184300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 23 | 20240321 | 184200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 24 | 20240321 | 184100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 25 | 20240321 | 184000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 26 | 20240321 | 183900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 27 | 20240321 | 183800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 28 | 20240321 | 183700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 29 | 20240321 | 183600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 30 | 20240321 | 183500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 31 | 20240321 | 183400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 32 | 20240321 | 183300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 33 | 20240321 | 183200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 34 | 20240321 | 183100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 35 | 20240321 | 183000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 36 | 20240321 | 182900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 37 | 20240321 | 182800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 38 | 20240321 | 182700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 39 | 20240321 | 182600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 40 | 20240321 | 182500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 41 | 20240321 | 182400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 42 | 20240321 | 182300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 43 | 20240321 | 182200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 44 | 20240321 | 182100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 45 | 20240321 | 182000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 46 | 20240321 | 181900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 47 | 20240321 | 181800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 48 | 20240321 | 181700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 49 | 20240321 | 181600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 50 | 20240321 | 181500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 51 | 20240321 | 181400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 52 | 20240321 | 181300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 53 | 20240321 | 181200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 54 | 20240321 | 181100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 55 | 20240321 | 181000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 56 | 20240321 | 180900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 57 | 20240321 | 180800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 58 | 20240321 | 180700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 59 | 20240321 | 180600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 60 | 20240321 | 180500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 61 | 20240321 | 180400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 62 | 20240321 | 180300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 63 | 20240321 | 180200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 64 | 20240321 | 180100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 65 | 20240321 | 180000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 66 | 20240321 | 175900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 67 | 20240321 | 175800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 68 | 20240321 | 175700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 69 | 20240321 | 175600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 70 | 20240321 | 175500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 71 | 20240321 | 175400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 72 | 20240321 | 175300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 73 | 20240321 | 175200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 74 | 20240321 | 175100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 75 | 20240321 | 175000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 76 | 20240321 | 174900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 77 | 20240321 | 174800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 78 | 20240321 | 174700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 79 | 20240321 | 174600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 80 | 20240321 | 174500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 81 | 20240321 | 174400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 82 | 20240321 | 174300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 83 | 20240321 | 174200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 84 | 20240321 | 174100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 85 | 20240321 | 174000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 86 | 20240321 | 173900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 87 | 20240321 | 173800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 88 | 20240321 | 173700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 89 | 20240321 | 173600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 90 | 20240321 | 173500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 91 | 20240321 | 173400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 92 | 20240321 | 173300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 93 | 20240321 | 173200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 94 | 20240321 | 173100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 95 | 20240321 | 173000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 96 | 20240321 | 172900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 97 | 20240321 | 172800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 98 | 20240321 | 172700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 99 | 20240321 | 172600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 100 | 20240321 | 172500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 101 | 20240321 | 172400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 102 | 20240321 | 172300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 103 | 20240321 | 172200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 104 | 20240321 | 172100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 105 | 20240321 | 172000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 106 | 20240321 | 171900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 107 | 20240321 | 171800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 108 | 20240321 | 171700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 109 | 20240321 | 171600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 110 | 20240321 | 171500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 111 | 20240321 | 171400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 112 | 20240321 | 171300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 113 | 20240321 | 171200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 114 | 20240321 | 171100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 115 | 20240321 | 171000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 116 | 20240321 | 170900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 117 | 20240321 | 170800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 118 | 20240321 | 170700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 119 | 20240321 | 170600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 120 | 20240321 | 170500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 121 | 20240321 | 170400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 122 | 20240321 | 170300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 123 | 20240321 | 170200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 124 | 20240321 | 170100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 125 | 20240321 | 170000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 126 | 20240321 | 165900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 127 | 20240321 | 165800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 128 | 20240321 | 165700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 129 | 20240321 | 165600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 130 | 20240321 | 165500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 131 | 20240321 | 165400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 132 | 20240321 | 165300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 133 | 20240321 | 165200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 134 | 20240321 | 165100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 135 | 20240321 | 165000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 136 | 20240321 | 164900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 137 | 20240321 | 164800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 138 | 20240321 | 164700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 139 | 20240321 | 164600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 140 | 20240321 | 164500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 141 | 20240321 | 164400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 142 | 20240321 | 164300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 143 | 20240321 | 164200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 144 | 20240321 | 164100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 145 | 20240321 | 164000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 146 | 20240321 | 163900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 147 | 20240321 | 163800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 148 | 20240321 | 163700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 149 | 20240321 | 163600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 150 | 20240321 | 163500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 151 | 20240321 | 163400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 152 | 20240321 | 163300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 153 | 20240321 | 163200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 154 | 20240321 | 163100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 155 | 20240321 | 163000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 156 | 20240321 | 162900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 157 | 20240321 | 162800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 158 | 20240321 | 162700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 159 | 20240321 | 162600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 160 | 20240321 | 162500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 161 | 20240321 | 162400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 162 | 20240321 | 162300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 163 | 20240321 | 162200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 164 | 20240321 | 162100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 165 | 20240321 | 162000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 166 | 20240321 | 161900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 167 | 20240321 | 161800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 168 | 20240321 | 161700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 169 | 20240321 | 161600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 170 | 20240321 | 161500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 171 | 20240321 | 161400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 172 | 20240321 | 161300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 173 | 20240321 | 161200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 174 | 20240321 | 161100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 175 | 20240321 | 161000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 176 | 20240321 | 160900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 177 | 20240321 | 160800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 178 | 20240321 | 160700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 179 | 20240321 | 160600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 180 | 20240321 | 160500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 181 | 20240321 | 160400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 182 | 20240321 | 160300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 183 | 20240321 | 160200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 184 | 20240321 | 160100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 185 | 20240321 | 160000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 186 | 20240321 | 155900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 187 | 20240321 | 155800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 188 | 20240321 | 155700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 189 | 20240321 | 155600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 190 | 20240321 | 155500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 191 | 20240321 | 155400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 192 | 20240321 | 155300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 193 | 20240321 | 155200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 194 | 20240321 | 155100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 195 | 20240321 | 155000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 196 | 20240321 | 154900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 197 | 20240321 | 154800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 198 | 20240321 | 154700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 199 | 20240321 | 154600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 200 | 20240321 | 154500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 201 | 20240321 | 154400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 202 | 20240321 | 154300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 203 | 20240321 | 154200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 204 | 20240321 | 154100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 205 | 20240321 | 154000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 206 | 20240321 | 153900 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 207 | 20240321 | 153800 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 208 | 20240321 | 153700 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 209 | 20240321 | 153600 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 210 | 20240321 | 153500 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 211 | 20240321 | 153400 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 212 | 20240321 | 153300 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 213 | 20240321 | 153200 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 214 | 20240321 | 153100 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 0 |
| 215 | 20240321 | 153000 | 31531379300 | 158200 | 158200 | 158200 | 158200 | 10828 |
| 216 | 20240321 | 152900 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 217 | 20240321 | 152800 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 218 | 20240321 | 152700 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 219 | 20240321 | 152600 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 220 | 20240321 | 152500 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 221 | 20240321 | 152400 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 222 | 20240321 | 152300 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 223 | 20240321 | 152200 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 224 | 20240321 | 152100 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 225 | 20240321 | 152000 | 29818389700 | 157700 | 157700 | 157700 | 157700 | 0 |
| 226 | 20240321 | 151900 | 29818389700 | 157700 | 157500 | 157700 | 157500 | 241 |
| 227 | 20240321 | 151800 | 29780417700 | 157600 | 157500 | 157600 | 157400 | 423 |
| 228 | 20240321 | 151700 | 29713791000 | 157500 | 157400 | 157600 | 157300 | 377 |
| 229 | 20240321 | 151600 | 29654424800 | 157600 | 157700 | 157700 | 157400 | 1217 |
| 230 | 20240321 | 151500 | 29462721200 | 157600 | 157300 | 157700 | 157300 | 737 |
| 231 | 20240321 | 151400 | 29346613800 | 157300 | 157500 | 157700 | 157300 | 818 |
| 232 | 20240321 | 151300 | 29217807600 | 157400 | 157400 | 157800 | 157300 | 1209 |
| 233 | 20240321 | 151200 | 29027448300 | 157300 | 157400 | 157600 | 157300 | 838 |
| 234 | 20240321 | 151100 | 28895566100 | 157400 | 157500 | 157600 | 157300 | 647 |
| 235 | 20240321 | 151000 | 28793685600 | 157700 | 157600 | 157800 | 157300 | 1198 |
| 236 | 20240321 | 150900 | 28604962500 | 157400 | 157400 | 157500 | 157200 | 977 |
| 237 | 20240321 | 150800 | 28451236200 | 157400 | 157400 | 157700 | 157300 | 699 |
| 238 | 20240321 | 150700 | 28341185300 | 157500 | 157400 | 157600 | 157300 | 746 |
| 239 | 20240321 | 150600 | 28223738100 | 157500 | 157300 | 157500 | 157100 | 2030 |
| 240 | 20240321 | 150500 | 27904512800 | 157300 | 157200 | 157500 | 157200 | 544 |
| 241 | 20240321 | 150400 | 27818952900 | 157200 | 157300 | 157500 | 157200 | 622 |
| 242 | 20240321 | 150300 | 27721115800 | 157300 | 157400 | 157500 | 157200 | 1103 |
| 243 | 20240321 | 150200 | 27547606800 | 157400 | 157300 | 157600 | 157300 | 533 |
| 244 | 20240321 | 150100 | 27463723900 | 157300 | 157400 | 157600 | 157300 | 712 |
| 245 | 20240321 | 150000 | 27351677900 | 157400 | 157600 | 157900 | 157300 | 773 |
| 246 | 20240321 | 145900 | 27229871400 | 157600 | 157400 | 157700 | 157300 | 955 |
| 247 | 20240321 | 145800 | 27079485000 | 157400 | 157500 | 157700 | 157400 | 771 |
| 248 | 20240321 | 145700 | 26958034800 | 157400 | 157400 | 157700 | 157400 | 813 |
| 249 | 20240321 | 145600 | 26830027800 | 157400 | 157400 | 157600 | 157400 | 685 |
| 250 | 20240321 | 145500 | 26722174100 | 157400 | 157500 | 157600 | 157300 | 924 |
| 251 | 20240321 | 145400 | 26576687000 | 157600 | 157200 | 157600 | 157200 | 884 |
| 252 | 20240321 | 145300 | 26437572400 | 157300 | 157200 | 157400 | 157200 | 706 |
| 253 | 20240321 | 145200 | 26326516300 | 157200 | 157300 | 157400 | 157200 | 692 |
| 254 | 20240321 | 145100 | 26217684400 | 157300 | 157300 | 157400 | 157200 | 926 |
| 255 | 20240321 | 145000 | 26072079000 | 157300 | 157400 | 157600 | 157300 | 542 |
| 256 | 20240321 | 144900 | 25986784200 | 157400 | 157400 | 157500 | 157300 | 904 |
| 257 | 20240321 | 144800 | 25844536600 | 157400 | 157400 | 157600 | 157300 | 899 |
| 258 | 20240321 | 144700 | 25703038800 | 157500 | 157600 | 157600 | 157400 | 872 |
| 259 | 20240321 | 144600 | 25565714000 | 157500 | 157600 | 157700 | 157500 | 784 |
| 260 | 20240321 | 144500 | 25442192700 | 157700 | 157700 | 157800 | 157500 | 647 |
| 261 | 20240321 | 144400 | 25340204400 | 157700 | 157800 | 157900 | 157700 | 540 |
| 262 | 20240321 | 144300 | 25255008500 | 157800 | 157800 | 157900 | 157700 | 611 |
| 263 | 20240321 | 144200 | 25158612000 | 157900 | 157900 | 158000 | 157700 | 557 |
| 264 | 20240321 | 144100 | 25070660000 | 157900 | 157800 | 158000 | 157700 | 454 |
| 265 | 20240321 | 144000 | 24999000800 | 157700 | 157800 | 157800 | 157700 | 416 |
| 266 | 20240321 | 143900 | 24933383800 | 157700 | 157800 | 157800 | 157700 | 705 |
| 267 | 20240321 | 143800 | 24822170400 | 157700 | 157700 | 157800 | 157700 | 500 |
| 268 | 20240321 | 143700 | 24743296300 | 157700 | 157600 | 157800 | 157600 | 695 |
| 269 | 20240321 | 143600 | 24633689900 | 157500 | 157700 | 157800 | 157500 | 582 |
| 270 | 20240321 | 143500 | 24541941200 | 157700 | 157700 | 157800 | 157500 | 406 |
| 271 | 20240321 | 143400 | 24477934200 | 157600 | 157700 | 157700 | 157500 | 600 |
| 272 | 20240321 | 143300 | 24383376600 | 157600 | 157600 | 157700 | 157600 | 404 |
| 273 | 20240321 | 143200 | 24319691300 | 157600 | 157600 | 157700 | 157500 | 522 |
| 274 | 20240321 | 143100 | 24237406200 | 157600 | 157600 | 157700 | 157500 | 372 |
| 275 | 20240321 | 143000 | 24178763600 | 157600 | 157600 | 157900 | 157600 | 500 |
| 276 | 20240321 | 142900 | 24099913500 | 157600 | 157600 | 157800 | 157600 | 577 |
| 277 | 20240321 | 142800 | 24008934200 | 157600 | 157600 | 157800 | 157500 | 506 |
| 278 | 20240321 | 142700 | 23929166500 | 157600 | 157700 | 157800 | 157600 | 525 |
| 279 | 20240321 | 142600 | 23846364600 | 157800 | 157800 | 157800 | 157700 | 391 |
| 280 | 20240321 | 142500 | 23784694900 | 157700 | 157600 | 157800 | 157500 | 471 |
| 281 | 20240321 | 142400 | 23710441100 | 157600 | 157300 | 157700 | 157300 | 438 |
| 282 | 20240321 | 142300 | 23641464500 | 157400 | 157400 | 157600 | 157300 | 544 |
| 283 | 20240321 | 142200 | 23555834800 | 157400 | 157400 | 157500 | 157300 | 237 |
| 284 | 20240321 | 142100 | 23518541600 | 157400 | 157300 | 157500 | 157300 | 435 |
| 285 | 20240321 | 142000 | 23450097000 | 157400 | 157600 | 157600 | 157300 | 724 |
| 286 | 20240321 | 141900 | 23336100000 | 157500 | 157400 | 157600 | 157400 | 584 |
| 287 | 20240321 | 141800 | 23244142300 | 157500 | 157400 | 157500 | 157400 | 395 |
| 288 | 20240321 | 141700 | 23181953900 | 157400 | 157400 | 157500 | 157400 | 321 |
| 289 | 20240321 | 141600 | 23131427200 | 157600 | 157400 | 157700 | 157300 | 371 |
| 290 | 20240321 | 141500 | 23073003400 | 157300 | 157400 | 157600 | 157300 | 470 |
| 291 | 20240321 | 141400 | 22999017400 | 157400 | 157400 | 157500 | 157300 | 527 |
| 292 | 20240321 | 141300 | 22916070800 | 157500 | 157600 | 157800 | 157400 | 486 |
| 293 | 20240321 | 141200 | 22839482200 | 157600 | 157500 | 158400 | 157500 | 1268 |
| 294 | 20240321 | 141100 | 22639378800 | 157500 | 157500 | 157700 | 157500 | 494 |
| 295 | 20240321 | 141000 | 22561553900 | 157600 | 157700 | 157800 | 157500 | 522 |
| 296 | 20240321 | 140900 | 22479256400 | 157800 | 157600 | 157800 | 157400 | 1369 |
| 297 | 20240321 | 140800 | 22263479700 | 157600 | 157600 | 157700 | 157600 | 362 |
| 298 | 20240321 | 140700 | 22206427700 | 157600 | 157600 | 157700 | 157600 | 246 |
| 299 | 20240321 | 140600 | 22167654300 | 157700 | 157600 | 157700 | 157600 | 325 |
| 300 | 20240321 | 140500 | 22116419300 | 157700 | 157600 | 157700 | 157600 | 150 |
| 301 | 20240321 | 140400 | 22092774700 | 157600 | 157500 | 157700 | 157500 | 354 |
| 302 | 20240321 | 140300 | 22037003500 | 157500 | 157700 | 157800 | 157500 | 747 |
| 303 | 20240321 | 140200 | 21919223400 | 157700 | 157700 | 157800 | 157700 | 284 |
| 304 | 20240321 | 140100 | 21874429900 | 157700 | 157700 | 157800 | 157700 | 46 |
| 305 | 20240321 | 140000 | 21867175000 | 157800 | 157700 | 158100 | 157600 | 2169 |
| 306 | 20240321 | 135900 | 21524793700 | 157600 | 157600 | 157700 | 157500 | 445 |
| 307 | 20240321 | 135800 | 21454662900 | 157500 | 157400 | 157600 | 157400 | 127 |
| 308 | 20240321 | 135700 | 21434660700 | 157500 | 157400 | 157700 | 157300 | 374 |
| 309 | 20240321 | 135600 | 21375762700 | 157400 | 157600 | 157600 | 157300 | 544 |
| 310 | 20240321 | 135500 | 21290128600 | 157500 | 157600 | 157600 | 157400 | 554 |
| 311 | 20240321 | 135400 | 21202872000 | 157500 | 157700 | 157700 | 157500 | 568 |
| 312 | 20240321 | 135300 | 21113362100 | 157800 | 157700 | 157800 | 157700 | 217 |
| 313 | 20240321 | 135200 | 21079138700 | 157700 | 157600 | 157800 | 157600 | 296 |
| 314 | 20240321 | 135100 | 21032455700 | 157600 | 157600 | 157700 | 157600 | 293 |
| 315 | 20240321 | 135000 | 20986277100 | 157700 | 157700 | 157800 | 157600 | 460 |
| 316 | 20240321 | 134900 | 20913749600 | 157700 | 157900 | 157900 | 157700 | 864 |
| 317 | 20240321 | 134800 | 20777433500 | 157900 | 157900 | 157900 | 157800 | 204 |
| 318 | 20240321 | 134700 | 20745229000 | 157800 | 157700 | 157900 | 157700 | 779 |
| 319 | 20240321 | 134600 | 20622302700 | 157800 | 157800 | 157800 | 157700 | 189 |
| 320 | 20240321 | 134500 | 20592495200 | 157800 | 157800 | 157800 | 157700 | 234 |
| 321 | 20240321 | 134400 | 20555581900 | 157800 | 157700 | 157800 | 157700 | 353 |
| 322 | 20240321 | 134300 | 20499894200 | 157800 | 157700 | 157800 | 157700 | 166 |
| 323 | 20240321 | 134200 | 20473708400 | 157700 | 157800 | 157800 | 157700 | 82 |
| 324 | 20240321 | 134100 | 20460775500 | 157800 | 157800 | 157800 | 157700 | 321 |
| 325 | 20240321 | 134000 | 20410146500 | 157600 | 157700 | 157800 | 157600 | 763 |
| 326 | 20240321 | 133900 | 20289828500 | 157800 | 157800 | 157800 | 157700 | 66 |
| 327 | 20240321 | 133800 | 20279419000 | 157700 | 157600 | 157800 | 157600 | 284 |
| 328 | 20240321 | 133700 | 20234639200 | 157600 | 157800 | 157800 | 157600 | 625 |
| 329 | 20240321 | 133600 | 20136049100 | 157800 | 157800 | 157900 | 157800 | 105 |
| 330 | 20240321 | 133500 | 20119475700 | 157800 | 157700 | 157900 | 157700 | 407 |
| 331 | 20240321 | 133400 | 20055265500 | 157700 | 157800 | 157800 | 157600 | 991 |
| 332 | 20240321 | 133300 | 19898935400 | 157800 | 157800 | 157900 | 157800 | 115 |
| 333 | 20240321 | 133200 | 19880784400 | 157800 | 157700 | 157900 | 157600 | 865 |
| 334 | 20240321 | 133100 | 19744332100 | 157600 | 157700 | 157700 | 157600 | 316 |
| 335 | 20240321 | 133000 | 19694507900 | 157700 | 157600 | 157700 | 157600 | 181 |
| 336 | 20240321 | 132900 | 19665970100 | 157700 | 157700 | 157700 | 157600 | 333 |
| 337 | 20240321 | 132800 | 19613472400 | 157600 | 157600 | 157700 | 157500 | 160 |
| 338 | 20240321 | 132700 | 19588255900 | 157500 | 157600 | 157600 | 157500 | 704 |
| 339 | 20240321 | 132600 | 19477309200 | 157500 | 157500 | 157600 | 157500 | 229 |
| 340 | 20240321 | 132500 | 19441237600 | 157600 | 157500 | 157600 | 157500 | 160 |
| 341 | 20240321 | 132400 | 19416035800 | 157600 | 157500 | 157600 | 157400 | 1380 |
| 342 | 20240321 | 132300 | 19198769200 | 157500 | 157500 | 157500 | 157400 | 455 |
| 343 | 20240321 | 132200 | 19127123600 | 157500 | 157400 | 157500 | 157400 | 213 |
| 344 | 20240321 | 132100 | 19093588200 | 157400 | 157400 | 157500 | 157400 | 385 |
| 345 | 20240321 | 132000 | 19032954300 | 157400 | 157400 | 157500 | 157300 | 444 |
| 346 | 20240321 | 131900 | 18963070400 | 157400 | 157200 | 157400 | 157200 | 736 |
| 347 | 20240321 | 131800 | 18847296300 | 157200 | 157300 | 157400 | 157200 | 267 |
| 348 | 20240321 | 131700 | 18805298300 | 157300 | 157400 | 157500 | 157300 | 454 |
| 349 | 20240321 | 131600 | 18733836700 | 157400 | 157500 | 157500 | 157400 | 210 |
| 350 | 20240321 | 131500 | 18700777700 | 157400 | 157400 | 157500 | 157400 | 100 |
| 351 | 20240321 | 131400 | 18685036300 | 157400 | 157400 | 157500 | 157300 | 297 |
| 352 | 20240321 | 131300 | 18638288800 | 157400 | 157400 | 157400 | 157300 | 289 |
| 353 | 20240321 | 131200 | 18592811800 | 157400 | 157300 | 157400 | 157300 | 84 |
| 354 | 20240321 | 131100 | 18579593400 | 157300 | 157200 | 157400 | 157200 | 1370 |
| 355 | 20240321 | 131000 | 18364102600 | 157200 | 157300 | 157300 | 157200 | 207 |
| 356 | 20240321 | 130900 | 18331555500 | 157300 | 157200 | 157300 | 157200 | 134 |
| 357 | 20240321 | 130800 | 18310484300 | 157200 | 157200 | 157300 | 157200 | 191 |
| 358 | 20240321 | 130700 | 18280455800 | 157300 | 157200 | 157300 | 157200 | 244 |
| 359 | 20240321 | 130600 | 18242097200 | 157200 | 157200 | 157300 | 157200 | 92 |
| 360 | 20240321 | 130500 | 18227633100 | 157200 | 157400 | 157400 | 157200 | 799 |
| 361 | 20240321 | 130400 | 18101993600 | 157400 | 157300 | 157400 | 157200 | 454 |
| 362 | 20240321 | 130300 | 18030592800 | 157200 | 157100 | 157300 | 157100 | 456 |
| 363 | 20240321 | 130200 | 17958913600 | 157100 | 157100 | 157200 | 157100 | 177 |
| 364 | 20240321 | 130100 | 17931098300 | 157100 | 157000 | 157200 | 157000 | 210 |
| 365 | 20240321 | 130000 | 17898106200 | 157100 | 157100 | 157100 | 157000 | 158 |
| 366 | 20240321 | 125900 | 17873285300 | 157200 | 157100 | 157200 | 157000 | 183 |
| 367 | 20240321 | 125800 | 17844526000 | 157100 | 157100 | 157200 | 157000 | 360 |
| 368 | 20240321 | 125700 | 17787967900 | 157200 | 157100 | 157200 | 157000 | 526 |
| 369 | 20240321 | 125600 | 17705327700 | 157200 | 157100 | 157300 | 157100 | 179 |
| 370 | 20240321 | 125500 | 17677191500 | 157100 | 157100 | 157300 | 157100 | 267 |
| 371 | 20240321 | 125400 | 17635221100 | 157100 | 157200 | 157300 | 157100 | 71 |
| 372 | 20240321 | 125300 | 17624063400 | 157000 | 157100 | 157200 | 157000 | 115 |
| 373 | 20240321 | 125200 | 17605998400 | 157000 | 157200 | 157300 | 157000 | 402 |
| 374 | 20240321 | 125100 | 17542810000 | 157200 | 157200 | 157200 | 157000 | 412 |
| 375 | 20240321 | 125000 | 17478055700 | 157200 | 157300 | 157300 | 157200 | 94 |
| 376 | 20240321 | 124900 | 17463271300 | 157200 | 157300 | 157400 | 157200 | 275 |
| 377 | 20240321 | 124800 | 17420032700 | 157300 | 157200 | 157400 | 157200 | 396 |
| 378 | 20240321 | 124700 | 17357750000 | 157300 | 157100 | 157300 | 157100 | 120 |
| 379 | 20240321 | 124600 | 17338887000 | 157100 | 157200 | 157300 | 157100 | 233 |
| 380 | 20240321 | 124500 | 17302262600 | 157200 | 157300 | 157400 | 157200 | 237 |
| 381 | 20240321 | 124400 | 17264981900 | 157300 | 157300 | 157300 | 157200 | 385 |
| 382 | 20240321 | 124300 | 17204424300 | 157300 | 157100 | 157300 | 157100 | 546 |
| 383 | 20240321 | 124200 | 17118570700 | 157200 | 157100 | 157200 | 157100 | 104 |
| 384 | 20240321 | 124100 | 17102230200 | 157100 | 157100 | 157200 | 157100 | 295 |
| 385 | 20240321 | 124000 | 17055863400 | 157200 | 157000 | 157200 | 156900 | 245 |
| 386 | 20240321 | 123900 | 17017381400 | 157000 | 156900 | 157000 | 156900 | 145 |
| 387 | 20240321 | 123800 | 16994626800 | 156900 | 156900 | 157000 | 156800 | 100 |
| 388 | 20240321 | 123700 | 16978939500 | 156900 | 157000 | 157000 | 156800 | 268 |
| 389 | 20240321 | 123600 | 16936889000 | 157100 | 156700 | 157100 | 156700 | 725 |
| 390 | 20240321 | 123500 | 16823153600 | 156700 | 156600 | 156700 | 156500 | 340 |
| 391 | 20240321 | 123400 | 16769899700 | 156600 | 156500 | 156600 | 156400 | 682 |
| 392 | 20240321 | 123300 | 16663170700 | 156400 | 156400 | 156500 | 156400 | 459 |
| 393 | 20240321 | 123200 | 16591382000 | 156400 | 156400 | 156500 | 156400 | 136 |
| 394 | 20240321 | 123100 | 16570110600 | 156400 | 156400 | 156500 | 156400 | 246 |
| 395 | 20240321 | 123000 | 16531631800 | 156400 | 156500 | 156500 | 156400 | 347 |
| 396 | 20240321 | 122900 | 16477354100 | 156500 | 156400 | 156500 | 156400 | 62 |
| 397 | 20240321 | 122800 | 16467656000 | 156400 | 156600 | 156600 | 156400 | 546 |
| 398 | 20240321 | 122700 | 16382215600 | 156500 | 156500 | 156600 | 156500 | 141 |
| 399 | 20240321 | 122600 | 16360145400 | 156600 | 156600 | 156600 | 156500 | 143 |
| 400 | 20240321 | 122500 | 16337760200 | 156600 | 156500 | 156600 | 156500 | 178 |
| 401 | 20240321 | 122400 | 16309901000 | 156600 | 156600 | 156600 | 156500 | 249 |
| 402 | 20240321 | 122300 | 16270926800 | 156500 | 156500 | 156600 | 156400 | 237 |
| 403 | 20240321 | 122200 | 16233832500 | 156400 | 156500 | 156600 | 156400 | 388 |
| 404 | 20240321 | 122100 | 16173116400 | 156500 | 156600 | 156600 | 156500 | 165 |
| 405 | 20240321 | 122000 | 16147289900 | 156600 | 156500 | 156600 | 156500 | 158 |
| 406 | 20240321 | 121900 | 16122558400 | 156600 | 156600 | 156600 | 156500 | 79 |
| 407 | 20240321 | 121800 | 16110193200 | 156600 | 156800 | 156800 | 156600 | 637 |
| 408 | 20240321 | 121700 | 16010374700 | 156700 | 156500 | 156800 | 156500 | 626 |
| 409 | 20240321 | 121600 | 15912323400 | 156500 | 156500 | 156600 | 156500 | 169 |
| 410 | 20240321 | 121500 | 15885873000 | 156500 | 156600 | 156600 | 156500 | 261 |
| 411 | 20240321 | 121400 | 15845024400 | 156500 | 156500 | 156500 | 156400 | 400 |
| 412 | 20240321 | 121300 | 15782441800 | 156500 | 156600 | 156600 | 156400 | 172 |
| 413 | 20240321 | 121200 | 15755527500 | 156500 | 156700 | 156700 | 156400 | 1011 |
| 414 | 20240321 | 121100 | 15597226900 | 156700 | 156700 | 156800 | 156700 | 254 |
| 415 | 20240321 | 121000 | 15557423800 | 156700 | 156700 | 156800 | 156700 | 110 |
| 416 | 20240321 | 120900 | 15540181900 | 156700 | 156700 | 156800 | 156700 | 192 |
| 417 | 20240321 | 120800 | 15510093900 | 156800 | 156700 | 156800 | 156700 | 228 |
| 418 | 20240321 | 120700 | 15474360200 | 156700 | 156800 | 156800 | 156700 | 158 |
| 419 | 20240321 | 120600 | 15449600300 | 156700 | 156700 | 156800 | 156600 | 456 |
| 420 | 20240321 | 120500 | 15378143000 | 156800 | 156700 | 156800 | 156700 | 132 |
| 421 | 20240321 | 120400 | 15357456000 | 156800 | 156600 | 156800 | 156600 | 178 |
| 422 | 20240321 | 120300 | 15329568000 | 156600 | 156700 | 156800 | 156500 | 221 |
| 423 | 20240321 | 120200 | 15294957200 | 156700 | 156800 | 156800 | 156500 | 242 |
| 424 | 20240321 | 120100 | 15257040100 | 156800 | 156500 | 156800 | 156500 | 54 |
| 425 | 20240321 | 120000 | 15248586000 | 156500 | 156600 | 156900 | 156500 | 564 |
| 426 | 20240321 | 115900 | 15160239300 | 156500 | 156800 | 157000 | 156500 | 411 |
| 427 | 20240321 | 115800 | 15095790300 | 156800 | 156700 | 156800 | 156400 | 223 |
| 428 | 20240321 | 115700 | 15060860100 | 156700 | 156700 | 156700 | 156500 | 228 |
| 429 | 20240321 | 115600 | 15025152700 | 156700 | 157100 | 157100 | 156300 | 1313 |
| 430 | 20240321 | 115500 | 14819431300 | 157100 | 157000 | 157100 | 157000 | 85 |
| 431 | 20240321 | 115400 | 14806083300 | 157100 | 157000 | 157100 | 157000 | 147 |
| 432 | 20240321 | 115300 | 14783002700 | 157100 | 157100 | 157100 | 157000 | 298 |
| 433 | 20240321 | 115200 | 14736211100 | 157100 | 157000 | 157100 | 157000 | 154 |
| 434 | 20240321 | 115100 | 14712032500 | 157000 | 157100 | 157100 | 157000 | 302 |
| 435 | 20240321 | 115000 | 14664612100 | 157000 | 156900 | 157100 | 156900 | 248 |
| 436 | 20240321 | 114900 | 14625681700 | 156900 | 157000 | 157100 | 156900 | 321 |
| 437 | 20240321 | 114800 | 14575288100 | 157100 | 157100 | 157100 | 157000 | 245 |
| 438 | 20240321 | 114700 | 14536820200 | 157000 | 157100 | 157100 | 157000 | 153 |
| 439 | 20240321 | 114600 | 14512793600 | 157100 | 157000 | 157100 | 157000 | 220 |
| 440 | 20240321 | 114500 | 14478245000 | 157000 | 157000 | 157100 | 157000 | 404 |
| 441 | 20240321 | 114400 | 14414810400 | 157100 | 157100 | 157100 | 157000 | 210 |
| 442 | 20240321 | 114300 | 14381826900 | 157100 | 157000 | 157100 | 157000 | 231 |
| 443 | 20240321 | 114200 | 14345559000 | 156900 | 156500 | 156900 | 156500 | 389 |
| 444 | 20240321 | 114100 | 14284598600 | 156600 | 156600 | 156600 | 156500 | 221 |
| 445 | 20240321 | 114000 | 14250003500 | 156600 | 156800 | 156900 | 156400 | 609 |
| 446 | 20240321 | 113900 | 14154629100 | 157000 | 156800 | 157000 | 156700 | 136 |
| 447 | 20240321 | 113800 | 14133296600 | 156800 | 156700 | 157000 | 156700 | 164 |
| 448 | 20240321 | 113700 | 14107586000 | 156900 | 157200 | 157200 | 156700 | 637 |
| 449 | 20240321 | 113600 | 14007558300 | 157100 | 156900 | 157200 | 156900 | 310 |
| 450 | 20240321 | 113500 | 13958883400 | 157000 | 156800 | 157000 | 156800 | 417 |
| 451 | 20240321 | 113400 | 13893462600 | 156800 | 156800 | 156900 | 156800 | 208 |
| 452 | 20240321 | 113300 | 13860843400 | 156900 | 156600 | 156900 | 156600 | 356 |
| 453 | 20240321 | 113200 | 13805014100 | 156600 | 156600 | 156900 | 156500 | 1170 |
| 454 | 20240321 | 113100 | 13621634600 | 156600 | 156500 | 156600 | 156500 | 186 |
| 455 | 20240321 | 113000 | 13592518400 | 156500 | 156500 | 156600 | 156500 | 219 |
| 456 | 20240321 | 112900 | 13558238100 | 156600 | 156600 | 156600 | 156500 | 128 |
| 457 | 20240321 | 112800 | 13538204700 | 156500 | 156500 | 156600 | 156500 | 183 |
| 458 | 20240321 | 112700 | 13509558800 | 156600 | 156600 | 156600 | 156500 | 112 |
| 459 | 20240321 | 112600 | 13492028700 | 156500 | 156500 | 156600 | 156500 | 148 |
| 460 | 20240321 | 112500 | 13468864900 | 156500 | 156500 | 156600 | 156400 | 291 |
| 461 | 20240321 | 112400 | 13423332800 | 156400 | 156400 | 156500 | 156400 | 82 |
| 462 | 20240321 | 112300 | 13410505600 | 156400 | 156600 | 156700 | 156400 | 347 |
| 463 | 20240321 | 112200 | 13356187700 | 156600 | 156700 | 156800 | 156500 | 274 |
| 464 | 20240321 | 112100 | 13313272300 | 156600 | 156500 | 156600 | 156500 | 197 |
| 465 | 20240321 | 112000 | 13282429900 | 156500 | 156500 | 156700 | 156500 | 101 |
| 466 | 20240321 | 111900 | 13266620900 | 156500 | 156600 | 157100 | 156400 | 930 |
| 467 | 20240321 | 111800 | 13120783200 | 156600 | 156600 | 156800 | 156600 | 433 |
| 468 | 20240321 | 111700 | 13052936200 | 156500 | 156500 | 156600 | 156400 | 302 |
| 469 | 20240321 | 111600 | 13005672500 | 156400 | 156500 | 156600 | 156400 | 200 |
| 470 | 20240321 | 111500 | 12974373600 | 156500 | 156500 | 156600 | 156400 | 418 |
| 471 | 20240321 | 111400 | 12908954600 | 156400 | 156500 | 156500 | 156400 | 323 |
| 472 | 20240321 | 111300 | 12858431400 | 156400 | 156400 | 156500 | 156400 | 303 |
| 473 | 20240321 | 111200 | 12811030500 | 156500 | 156500 | 156500 | 156400 | 211 |
| 474 | 20240321 | 111100 | 12778017800 | 156500 | 156500 | 156600 | 156200 | 954 |
| 475 | 20240321 | 111000 | 12628860700 | 156500 | 156500 | 156600 | 156400 | 246 |
| 476 | 20240321 | 110900 | 12590371800 | 156500 | 156500 | 156600 | 156400 | 348 |
| 477 | 20240321 | 110800 | 12535914000 | 156500 | 156500 | 156600 | 156400 | 547 |
| 478 | 20240321 | 110700 | 12450325100 | 156600 | 156500 | 156600 | 156400 | 436 |
| 479 | 20240321 | 110600 | 12382092300 | 156600 | 156500 | 156600 | 156400 | 249 |
| 480 | 20240321 | 110500 | 12343132200 | 156500 | 156400 | 156600 | 156400 | 269 |
| 481 | 20240321 | 110400 | 12301040400 | 156500 | 156600 | 156600 | 156400 | 477 |
| 482 | 20240321 | 110300 | 12226393900 | 156600 | 156500 | 156700 | 156500 | 289 |
| 483 | 20240321 | 110200 | 12181141400 | 156500 | 156500 | 156700 | 156500 | 204 |
| 484 | 20240321 | 110100 | 12149188800 | 156600 | 156500 | 156700 | 156500 | 197 |
| 485 | 20240321 | 110000 | 12118340700 | 156500 | 157000 | 157000 | 156500 | 324 |
| 486 | 20240321 | 105900 | 12067556700 | 157000 | 157100 | 157100 | 156900 | 288 |
| 487 | 20240321 | 105800 | 12022338900 | 157100 | 157100 | 157100 | 157000 | 148 |
| 488 | 20240321 | 105700 | 11999095600 | 157000 | 156900 | 157200 | 156800 | 460 |
| 489 | 20240321 | 105600 | 11926871700 | 157000 | 156700 | 157000 | 156700 | 1695 |
| 490 | 20240321 | 105500 | 11661050000 | 156800 | 156500 | 156800 | 156500 | 864 |
| 491 | 20240321 | 105400 | 11525691700 | 156500 | 156500 | 156600 | 156400 | 198 |
| 492 | 20240321 | 105300 | 11494708100 | 156500 | 156500 | 156600 | 156300 | 535 |
| 493 | 20240321 | 105200 | 11410988000 | 156500 | 156500 | 156500 | 156400 | 208 |
| 494 | 20240321 | 105100 | 11378451500 | 156400 | 156400 | 156500 | 156300 | 163 |
| 495 | 20240321 | 105000 | 11352956000 | 156300 | 156300 | 156500 | 156300 | 499 |
| 496 | 20240321 | 104900 | 11274908300 | 156400 | 156400 | 156400 | 156200 | 380 |
| 497 | 20240321 | 104800 | 11215516700 | 156300 | 156400 | 156400 | 156300 | 182 |
| 498 | 20240321 | 104700 | 11187061700 | 156300 | 156100 | 156400 | 156100 | 376 |
| 499 | 20240321 | 104600 | 11128308100 | 156100 | 156300 | 156300 | 156100 | 256 |
| 500 | 20240321 | 104500 | 11088336600 | 156200 | 156300 | 156300 | 156100 | 213 |
| 501 | 20240321 | 104400 | 11055060900 | 156200 | 156200 | 156300 | 156100 | 363 |
| 502 | 20240321 | 104300 | 10998356600 | 156200 | 156300 | 156300 | 156100 | 327 |
| 503 | 20240321 | 104200 | 10947273200 | 156200 | 156000 | 156300 | 155900 | 601 |
| 504 | 20240321 | 104100 | 10853485400 | 155900 | 155900 | 156000 | 155900 | 190 |
| 505 | 20240321 | 104000 | 10823861700 | 155900 | 155900 | 156000 | 155800 | 257 |
| 506 | 20240321 | 103900 | 10783804900 | 155900 | 155900 | 156000 | 155700 | 613 |
| 507 | 20240321 | 103800 | 10688276400 | 155900 | 155900 | 156000 | 155800 | 401 |
| 508 | 20240321 | 103700 | 10625758500 | 155900 | 155900 | 156000 | 155800 | 483 |
| 509 | 20240321 | 103600 | 10550457300 | 155800 | 155600 | 155900 | 155600 | 852 |
| 510 | 20240321 | 103500 | 10417795000 | 155600 | 155600 | 155700 | 155500 | 302 |
| 511 | 20240321 | 103400 | 10370807100 | 155500 | 155500 | 155500 | 155400 | 261 |
| 512 | 20240321 | 103300 | 10330240000 | 155500 | 155400 | 155600 | 155400 | 449 |
| 513 | 20240321 | 103200 | 10260442600 | 155500 | 155700 | 155700 | 155300 | 3343 |
| 514 | 20240321 | 103100 | 9740670200 | 155700 | 155600 | 155700 | 155600 | 198 |
| 515 | 20240321 | 103000 | 9709856700 | 155700 | 155800 | 155800 | 155600 | 1073 |
| 516 | 20240321 | 102900 | 9542793400 | 155700 | 155800 | 155900 | 155700 | 694 |
| 517 | 20240321 | 102800 | 9434682600 | 155800 | 156000 | 156100 | 155800 | 1290 |
| 518 | 20240321 | 102700 | 9233573700 | 156000 | 156000 | 156100 | 156000 | 120 |
| 519 | 20240321 | 102600 | 9214853100 | 156000 | 156000 | 156100 | 155900 | 297 |
| 520 | 20240321 | 102500 | 9168514100 | 155900 | 156000 | 156100 | 155900 | 227 |
| 521 | 20240321 | 102400 | 9133101800 | 156000 | 156200 | 156200 | 156000 | 76 |
| 522 | 20240321 | 102300 | 9121236700 | 156100 | 155900 | 156100 | 155900 | 293 |
| 523 | 20240321 | 102200 | 9075525400 | 155900 | 155900 | 156000 | 155900 | 305 |
| 524 | 20240321 | 102100 | 9027960800 | 155900 | 155800 | 155900 | 155800 | 296 |
| 525 | 20240321 | 102000 | 8981833600 | 155800 | 156100 | 156200 | 155800 | 1011 |
| 526 | 20240321 | 101900 | 8824112400 | 156100 | 156100 | 156200 | 156100 | 443 |
| 527 | 20240321 | 101800 | 8754948500 | 156200 | 156300 | 156300 | 156100 | 196 |
| 528 | 20240321 | 101700 | 8724339400 | 156100 | 156200 | 156300 | 156100 | 284 |
| 529 | 20240321 | 101600 | 8679979200 | 156300 | 156200 | 156300 | 156200 | 210 |
| 530 | 20240321 | 101500 | 8647166900 | 156300 | 156200 | 156300 | 156100 | 667 |
| 531 | 20240321 | 101400 | 8542959600 | 156100 | 155900 | 156100 | 155900 | 618 |
| 532 | 20240321 | 101300 | 8446530700 | 155900 | 155700 | 155900 | 155600 | 1632 |
| 533 | 20240321 | 101200 | 8192305800 | 155700 | 155600 | 155800 | 155600 | 244 |
| 534 | 20240321 | 101100 | 8154306100 | 155600 | 155800 | 155800 | 155600 | 881 |
| 535 | 20240321 | 101000 | 8017105500 | 155800 | 155800 | 155900 | 155700 | 202 |
| 536 | 20240321 | 100900 | 7985625900 | 155800 | 155800 | 155900 | 155700 | 230 |
| 537 | 20240321 | 100800 | 7949791000 | 155700 | 155400 | 155800 | 155300 | 758 |
| 538 | 20240321 | 100700 | 7831864200 | 155400 | 156200 | 156200 | 155300 | 4497 |
| 539 | 20240321 | 100600 | 7130732100 | 156200 | 156200 | 156300 | 156100 | 242 |
| 540 | 20240321 | 100500 | 7092929100 | 156100 | 156400 | 156500 | 156100 | 1329 |
| 541 | 20240321 | 100400 | 6885279700 | 156400 | 156600 | 156600 | 156300 | 1714 |
| 542 | 20240321 | 100300 | 6617047900 | 156700 | 156600 | 156700 | 156600 | 415 |
| 543 | 20240321 | 100200 | 6552024800 | 156700 | 156600 | 156700 | 156600 | 340 |
| 544 | 20240321 | 100100 | 6498759400 | 156700 | 156600 | 156700 | 156600 | 265 |
| 545 | 20240321 | 100000 | 6457244900 | 156500 | 156500 | 156700 | 156400 | 579 |
| 546 | 20240321 | 095900 | 6366623500 | 156400 | 156900 | 157000 | 156200 | 3452 |
| 547 | 20240321 | 095800 | 5825864500 | 157000 | 157000 | 157000 | 156900 | 475 |
| 548 | 20240321 | 095700 | 5751293600 | 157000 | 157300 | 157300 | 156900 | 1794 |
| 549 | 20240321 | 095600 | 5469368800 | 157200 | 157100 | 157300 | 157100 | 474 |
| 550 | 20240321 | 095500 | 5394821600 | 157200 | 157200 | 157300 | 156800 | 2185 |
| 551 | 20240321 | 095400 | 5051667800 | 157200 | 157900 | 157900 | 157200 | 2626 |
| 552 | 20240321 | 095300 | 4637995600 | 157800 | 158100 | 158100 | 157800 | 250 |
| 553 | 20240321 | 095200 | 4598492600 | 158100 | 158100 | 158300 | 158100 | 99 |
| 554 | 20240321 | 095100 | 4582834000 | 158000 | 157900 | 158300 | 157900 | 256 |
| 555 | 20240321 | 095000 | 4542356400 | 157900 | 158200 | 158200 | 157700 | 596 |
| 556 | 20240321 | 094900 | 4448167000 | 158200 | 157800 | 158300 | 157700 | 531 |
| 557 | 20240321 | 094800 | 4364290400 | 157800 | 157700 | 157800 | 157600 | 312 |
| 558 | 20240321 | 094700 | 4315083100 | 157700 | 157700 | 157700 | 157600 | 405 |
| 559 | 20240321 | 094600 | 4251232000 | 157700 | 157700 | 157800 | 157600 | 219 |
| 560 | 20240321 | 094500 | 4216696700 | 157700 | 157700 | 157700 | 157600 | 188 |
| 561 | 20240321 | 094400 | 4187053900 | 157600 | 157800 | 157900 | 157600 | 845 |
| 562 | 20240321 | 094300 | 4053781100 | 157800 | 158100 | 158100 | 157800 | 1092 |
| 563 | 20240321 | 094200 | 3881337100 | 158100 | 158200 | 158200 | 158000 | 110 |
| 564 | 20240321 | 094100 | 3863943700 | 158100 | 158100 | 158100 | 158000 | 112 |
| 565 | 20240321 | 094000 | 3846242300 | 158100 | 158000 | 158200 | 157900 | 210 |
| 566 | 20240321 | 093900 | 3813050300 | 158000 | 157800 | 158000 | 157700 | 495 |
| 567 | 20240321 | 093800 | 3734904500 | 157800 | 158100 | 158100 | 157700 | 1747 |
| 568 | 20240321 | 093700 | 3458866500 | 158200 | 158000 | 158300 | 157800 | 638 |
| 569 | 20240321 | 093600 | 3357987900 | 158000 | 158100 | 158300 | 158000 | 394 |
| 570 | 20240321 | 093500 | 3295683600 | 158200 | 158200 | 158300 | 158100 | 251 |
| 571 | 20240321 | 093400 | 3255974700 | 158100 | 158000 | 158100 | 157800 | 367 |
| 572 | 20240321 | 093300 | 3197982500 | 157800 | 157800 | 157800 | 157600 | 1074 |
| 573 | 20240321 | 093200 | 3028562300 | 157800 | 157800 | 157800 | 157600 | 196 |
| 574 | 20240321 | 093100 | 2997651100 | 157700 | 158000 | 158000 | 157700 | 945 |
| 575 | 20240321 | 093000 | 2848533900 | 157900 | 158200 | 158200 | 157900 | 613 |
| 576 | 20240321 | 092900 | 2751722200 | 158100 | 158300 | 158300 | 158100 | 151 |
| 577 | 20240321 | 092800 | 2727841300 | 158200 | 158000 | 158200 | 157900 | 300 |
| 578 | 20240321 | 092700 | 2680434600 | 158000 | 158300 | 158300 | 157800 | 886 |
| 579 | 20240321 | 092600 | 2540423300 | 158300 | 158600 | 158600 | 158300 | 333 |
| 580 | 20240321 | 092500 | 2487646700 | 158600 | 158700 | 158800 | 158600 | 278 |
| 581 | 20240321 | 092400 | 2443533400 | 158800 | 158300 | 158800 | 158300 | 641 |
| 582 | 20240321 | 092300 | 2341822800 | 158300 | 158400 | 158700 | 158300 | 320 |
| 583 | 20240321 | 092200 | 2291097000 | 158400 | 158400 | 158400 | 157700 | 1310 |
| 584 | 20240321 | 092100 | 2084049500 | 158500 | 158600 | 158600 | 158300 | 966 |
| 585 | 20240321 | 092000 | 1930967600 | 158600 | 158500 | 158700 | 158500 | 451 |
| 586 | 20240321 | 091900 | 1859451300 | 158600 | 158600 | 158700 | 158500 | 1506 |
| 587 | 20240321 | 091800 | 1620694100 | 158600 | 158700 | 159000 | 158600 | 566 |
| 588 | 20240321 | 091700 | 1530802800 | 158800 | 158800 | 158900 | 158700 | 527 |
| 589 | 20240321 | 091600 | 1447115400 | 158800 | 158900 | 158900 | 158800 | 48 |
| 590 | 20240321 | 091500 | 1439491700 | 158900 | 158800 | 159000 | 158800 | 497 |
| 591 | 20240321 | 091400 | 1360500900 | 158800 | 159400 | 159400 | 158700 | 1164 |
| 592 | 20240321 | 091300 | 1175448900 | 159300 | 159400 | 159500 | 159300 | 152 |
| 593 | 20240321 | 091200 | 1151221000 | 159400 | 159400 | 159500 | 159300 | 227 |
| 594 | 20240321 | 091100 | 1115023300 | 159400 | 159500 | 159500 | 159300 | 305 |
| 595 | 20240321 | 091000 | 1066396400 | 159400 | 159700 | 159700 | 159400 | 524 |
| 596 | 20240321 | 090900 | 982787300 | 159500 | 159500 | 159700 | 159300 | 531 |
| 597 | 20240321 | 090800 | 898099300 | 159500 | 159300 | 159500 | 159200 | 137 |
| 598 | 20240321 | 090700 | 876278500 | 159300 | 159500 | 159700 | 159000 | 1218 |
| 599 | 20240321 | 090600 | 682253700 | 159500 | 159600 | 159800 | 159200 | 448 |
| 600 | 20240321 | 090500 | 610741100 | 159600 | 159500 | 159800 | 159100 | 783 |
| 601 | 20240321 | 090400 | 485867200 | 159700 | 159200 | 159800 | 159000 | 419 |
| 602 | 20240321 | 090300 | 419096800 | 159200 | 159700 | 159900 | 159100 | 414 |
| 603 | 20240321 | 090200 | 352991900 | 159700 | 159900 | 160300 | 159700 | 488 |
| 604 | 20240321 | 090100 | 274902600 | 160300 | 160200 | 160400 | 159300 | 717 |
| 605 | 20240321 | 090000 | 160097500 | 160100 | 160200 | 160700 | 160100 | 999 |