34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 3 | 20240321 | 183200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 4 | 20240321 | 183100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 5 | 20240321 | 183000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 6 | 20240321 | 182900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 7 | 20240321 | 182800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 8 | 20240321 | 182700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 9 | 20240321 | 182600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 10 | 20240321 | 182500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 11 | 20240321 | 182400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 12 | 20240321 | 182300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 13 | 20240321 | 182200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 14 | 20240321 | 182100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 15 | 20240321 | 182000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 16 | 20240321 | 181900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 17 | 20240321 | 181800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 18 | 20240321 | 181700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 19 | 20240321 | 181600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 20 | 20240321 | 181500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 21 | 20240321 | 181400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 22 | 20240321 | 181300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 23 | 20240321 | 181200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 24 | 20240321 | 181100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 25 | 20240321 | 181000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 26 | 20240321 | 180900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 27 | 20240321 | 180800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 28 | 20240321 | 180700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 29 | 20240321 | 180600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 30 | 20240321 | 180500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 31 | 20240321 | 180400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 32 | 20240321 | 180300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 33 | 20240321 | 180200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 34 | 20240321 | 180100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 35 | 20240321 | 180000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 36 | 20240321 | 175900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 37 | 20240321 | 175800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 38 | 20240321 | 175700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 39 | 20240321 | 175600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 40 | 20240321 | 175500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 41 | 20240321 | 175400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 42 | 20240321 | 175300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 43 | 20240321 | 175200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 44 | 20240321 | 175100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 45 | 20240321 | 175000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 46 | 20240321 | 174900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 47 | 20240321 | 174800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 48 | 20240321 | 174700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 49 | 20240321 | 174600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 50 | 20240321 | 174500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 51 | 20240321 | 174400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 52 | 20240321 | 174300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 53 | 20240321 | 174200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 54 | 20240321 | 174100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 55 | 20240321 | 174000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 56 | 20240321 | 173900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 57 | 20240321 | 173800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 58 | 20240321 | 173700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 59 | 20240321 | 173600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 60 | 20240321 | 173500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 61 | 20240321 | 173400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 62 | 20240321 | 173300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 63 | 20240321 | 173200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 64 | 20240321 | 173100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 65 | 20240321 | 173000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 66 | 20240321 | 172900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 67 | 20240321 | 172800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 68 | 20240321 | 172700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 69 | 20240321 | 172600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 70 | 20240321 | 172500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 71 | 20240321 | 172400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 72 | 20240321 | 172300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 73 | 20240321 | 172200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 74 | 20240321 | 172100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 75 | 20240321 | 172000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 76 | 20240321 | 171900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 77 | 20240321 | 171800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 78 | 20240321 | 171700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 79 | 20240321 | 171600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 80 | 20240321 | 171500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 81 | 20240321 | 171400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 82 | 20240321 | 171300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 83 | 20240321 | 171200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 84 | 20240321 | 171100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 85 | 20240321 | 171000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 86 | 20240321 | 170900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 87 | 20240321 | 170800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 88 | 20240321 | 170700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 89 | 20240321 | 170600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 90 | 20240321 | 170500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 91 | 20240321 | 170400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 92 | 20240321 | 170300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 93 | 20240321 | 170200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 94 | 20240321 | 170100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 95 | 20240321 | 170000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 96 | 20240321 | 165900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 97 | 20240321 | 165800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 98 | 20240321 | 165700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 99 | 20240321 | 165600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 100 | 20240321 | 165500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 101 | 20240321 | 165400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 102 | 20240321 | 165300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 103 | 20240321 | 165200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 104 | 20240321 | 165100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 105 | 20240321 | 165000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 106 | 20240321 | 164900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 107 | 20240321 | 164800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 108 | 20240321 | 164700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 109 | 20240321 | 164600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 110 | 20240321 | 164500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 111 | 20240321 | 164400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 112 | 20240321 | 164300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 113 | 20240321 | 164200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 114 | 20240321 | 164100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 115 | 20240321 | 164000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 116 | 20240321 | 163900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 117 | 20240321 | 163800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 118 | 20240321 | 163700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 119 | 20240321 | 163600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 120 | 20240321 | 163500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 121 | 20240321 | 163400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 122 | 20240321 | 163300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 123 | 20240321 | 163200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 124 | 20240321 | 163100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 125 | 20240321 | 163000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 126 | 20240321 | 162900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 127 | 20240321 | 162800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 128 | 20240321 | 162700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 129 | 20240321 | 162600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 130 | 20240321 | 162500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 131 | 20240321 | 162400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 132 | 20240321 | 162300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 133 | 20240321 | 162200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 134 | 20240321 | 162100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 135 | 20240321 | 162000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 136 | 20240321 | 161900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 137 | 20240321 | 161800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 138 | 20240321 | 161700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 139 | 20240321 | 161600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 140 | 20240321 | 161500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 141 | 20240321 | 161400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 142 | 20240321 | 161300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 143 | 20240321 | 161200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 144 | 20240321 | 161100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 145 | 20240321 | 161000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 146 | 20240321 | 160900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 147 | 20240321 | 160800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 148 | 20240321 | 160700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 149 | 20240321 | 160600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 150 | 20240321 | 160500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 151 | 20240321 | 160400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 152 | 20240321 | 160300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 153 | 20240321 | 160200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 154 | 20240321 | 160100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 155 | 20240321 | 160000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 156 | 20240321 | 155900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 157 | 20240321 | 155800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 158 | 20240321 | 155700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 159 | 20240321 | 155600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 160 | 20240321 | 155500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 161 | 20240321 | 155400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 162 | 20240321 | 155300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 163 | 20240321 | 155200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 164 | 20240321 | 155100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 165 | 20240321 | 155000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 166 | 20240321 | 154900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 167 | 20240321 | 154800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 168 | 20240321 | 154700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 169 | 20240321 | 154600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 170 | 20240321 | 154500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 171 | 20240321 | 154400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 172 | 20240321 | 154300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 173 | 20240321 | 154200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 174 | 20240321 | 154100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 175 | 20240321 | 154000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 176 | 20240321 | 153900 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 177 | 20240321 | 153800 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 178 | 20240321 | 153700 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 179 | 20240321 | 153600 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 180 | 20240321 | 153500 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 181 | 20240321 | 153400 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 182 | 20240321 | 153300 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 183 | 20240321 | 153200 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 184 | 20240321 | 153100 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 0 |
| 185 | 20240321 | 153000 | 69778171500 | 119200 | 119200 | 119200 | 119200 | 7223 |
| 186 | 20240321 | 152900 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20240321 | 152800 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20240321 | 152700 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20240321 | 152600 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20240321 | 152500 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20240321 | 152400 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20240321 | 152300 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20240321 | 152200 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 194 | 20240321 | 152100 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 195 | 20240321 | 152000 | 68917189900 | 118700 | 118700 | 118700 | 118700 | 0 |
| 196 | 20240321 | 151900 | 68917189900 | 118700 | 118900 | 119000 | 118700 | 675 |
| 197 | 20240321 | 151800 | 68836991500 | 118900 | 118800 | 118900 | 118800 | 69 |
| 198 | 20240321 | 151700 | 68828793100 | 118800 | 118800 | 119000 | 118700 | 271 |
| 199 | 20240321 | 151600 | 68796584400 | 118700 | 118900 | 119000 | 118700 | 256 |
| 200 | 20240321 | 151500 | 68766157000 | 118800 | 118700 | 119000 | 118700 | 461 |
| 201 | 20240321 | 151400 | 68711344600 | 118900 | 119000 | 119000 | 118700 | 485 |
| 202 | 20240321 | 151300 | 68653689500 | 119000 | 119000 | 119000 | 118700 | 685 |
| 203 | 20240321 | 151200 | 68572253300 | 119000 | 118900 | 119000 | 118800 | 245 |
| 204 | 20240321 | 151100 | 68543134000 | 118900 | 119000 | 119200 | 118800 | 418 |
| 205 | 20240321 | 151000 | 68493406400 | 119200 | 119000 | 119200 | 118700 | 669 |
| 206 | 20240321 | 150900 | 68413811300 | 119000 | 118900 | 119200 | 118900 | 1104 |
| 207 | 20240321 | 150800 | 68282387500 | 119000 | 118800 | 119000 | 118800 | 493 |
| 208 | 20240321 | 150700 | 68223748900 | 118800 | 118900 | 119100 | 118700 | 523 |
| 209 | 20240321 | 150600 | 68161590200 | 118900 | 118800 | 119000 | 118700 | 1065 |
| 210 | 20240321 | 150500 | 68035034900 | 118800 | 118900 | 119100 | 118800 | 692 |
| 211 | 20240321 | 150400 | 67952771300 | 119000 | 118800 | 119100 | 118800 | 764 |
| 212 | 20240321 | 150300 | 67861910400 | 118800 | 118700 | 119100 | 118700 | 582 |
| 213 | 20240321 | 150200 | 67792706300 | 118800 | 119000 | 119000 | 118700 | 563 |
| 214 | 20240321 | 150100 | 67725823200 | 119000 | 119000 | 119000 | 118700 | 897 |
| 215 | 20240321 | 150000 | 67619206300 | 118900 | 118700 | 119000 | 118700 | 959 |
| 216 | 20240321 | 145900 | 67505283700 | 118700 | 118900 | 119000 | 118700 | 432 |
| 217 | 20240321 | 145800 | 67453924100 | 118800 | 118900 | 119000 | 118700 | 653 |
| 218 | 20240321 | 145700 | 67376331500 | 118900 | 118700 | 119000 | 118700 | 659 |
| 219 | 20240321 | 145600 | 67298040800 | 118700 | 119100 | 119100 | 118700 | 879 |
| 220 | 20240321 | 145500 | 67193571500 | 119100 | 119000 | 119200 | 118800 | 525 |
| 221 | 20240321 | 145400 | 67131074900 | 119000 | 119000 | 119200 | 118900 | 548 |
| 222 | 20240321 | 145300 | 67065841600 | 119000 | 119000 | 119100 | 118800 | 815 |
| 223 | 20240321 | 145200 | 66968898200 | 119000 | 118900 | 119000 | 118800 | 742 |
| 224 | 20240321 | 145100 | 66880641900 | 119000 | 118900 | 119000 | 118900 | 732 |
| 225 | 20240321 | 145000 | 66793578500 | 119000 | 118900 | 119100 | 118800 | 1297 |
| 226 | 20240321 | 144900 | 66639282400 | 118900 | 118800 | 119000 | 118700 | 536 |
| 227 | 20240321 | 144800 | 66575576200 | 118900 | 118700 | 118900 | 118600 | 565 |
| 228 | 20240321 | 144700 | 66508462900 | 118600 | 118900 | 119000 | 118600 | 518 |
| 229 | 20240321 | 144600 | 66446934100 | 119000 | 118900 | 119100 | 118800 | 603 |
| 230 | 20240321 | 144500 | 66375216100 | 119000 | 119000 | 119200 | 118900 | 571 |
| 231 | 20240321 | 144400 | 66307248900 | 118900 | 119000 | 119000 | 118600 | 541 |
| 232 | 20240321 | 144300 | 66242957600 | 118900 | 118900 | 119300 | 118900 | 688 |
| 233 | 20240321 | 144200 | 66161019000 | 118800 | 118800 | 119200 | 118800 | 776 |
| 234 | 20240321 | 144100 | 66068669700 | 118800 | 118800 | 119100 | 118700 | 637 |
| 235 | 20240321 | 144000 | 65992911700 | 118900 | 118700 | 118900 | 118600 | 893 |
| 236 | 20240321 | 143900 | 65886864400 | 118700 | 118700 | 118900 | 118700 | 507 |
| 237 | 20240321 | 143800 | 65826652800 | 118800 | 118600 | 118800 | 118600 | 659 |
| 238 | 20240321 | 143700 | 65748439500 | 118600 | 118500 | 118700 | 118400 | 1558 |
| 239 | 20240321 | 143600 | 65563642000 | 118600 | 118400 | 118600 | 118400 | 695 |
| 240 | 20240321 | 143500 | 65481303600 | 118400 | 118400 | 118500 | 118200 | 613 |
| 241 | 20240321 | 143400 | 65408732800 | 118300 | 118300 | 118500 | 118200 | 537 |
| 242 | 20240321 | 143300 | 65345149000 | 118300 | 118300 | 118500 | 118200 | 641 |
| 243 | 20240321 | 143200 | 65269267900 | 118500 | 118300 | 118500 | 118100 | 683 |
| 244 | 20240321 | 143100 | 65188484100 | 118300 | 118200 | 118500 | 118100 | 653 |
| 245 | 20240321 | 143000 | 65111226000 | 118100 | 118100 | 118300 | 118100 | 927 |
| 246 | 20240321 | 142900 | 65001682200 | 118100 | 118200 | 118300 | 118100 | 715 |
| 247 | 20240321 | 142800 | 64917190700 | 118100 | 118100 | 118500 | 118000 | 1498 |
| 248 | 20240321 | 142700 | 64740230300 | 118100 | 118300 | 118400 | 118100 | 1092 |
| 249 | 20240321 | 142600 | 64611165800 | 118300 | 118100 | 118400 | 118100 | 1334 |
| 250 | 20240321 | 142500 | 64453470400 | 118100 | 118300 | 118500 | 118000 | 4295 |
| 251 | 20240321 | 142400 | 63945800700 | 118300 | 118600 | 118600 | 118300 | 1634 |
| 252 | 20240321 | 142300 | 63752336000 | 118500 | 118400 | 118600 | 118400 | 553 |
| 253 | 20240321 | 142200 | 63686827500 | 118400 | 118500 | 118600 | 118300 | 719 |
| 254 | 20240321 | 142100 | 63601681700 | 118500 | 118400 | 118700 | 118400 | 1368 |
| 255 | 20240321 | 142000 | 63439623100 | 118400 | 118700 | 118700 | 118400 | 590 |
| 256 | 20240321 | 141900 | 63369669300 | 118600 | 118600 | 118900 | 118400 | 845 |
| 257 | 20240321 | 141800 | 63269452400 | 118900 | 118700 | 118900 | 118400 | 596 |
| 258 | 20240321 | 141700 | 63198738000 | 118600 | 118600 | 118700 | 118500 | 991 |
| 259 | 20240321 | 141600 | 63081200100 | 118600 | 118700 | 118900 | 118600 | 1227 |
| 260 | 20240321 | 141500 | 62935504300 | 118700 | 118600 | 118700 | 118400 | 1335 |
| 261 | 20240321 | 141400 | 62777215700 | 118500 | 118700 | 118800 | 118500 | 2860 |
| 262 | 20240321 | 141300 | 62438066100 | 118800 | 118900 | 119000 | 118700 | 1688 |
| 263 | 20240321 | 141200 | 62237522900 | 118900 | 118800 | 119100 | 118800 | 850 |
| 264 | 20240321 | 141100 | 62136393300 | 118900 | 119000 | 119200 | 118700 | 1029 |
| 265 | 20240321 | 141000 | 62014017900 | 119000 | 119100 | 119300 | 119000 | 1161 |
| 266 | 20240321 | 140900 | 61875797500 | 119100 | 119000 | 119400 | 119000 | 1091 |
| 267 | 20240321 | 140800 | 61745783600 | 119100 | 119100 | 119200 | 118900 | 543 |
| 268 | 20240321 | 140700 | 61681132100 | 119200 | 119300 | 119300 | 119000 | 628 |
| 269 | 20240321 | 140600 | 61606298100 | 119200 | 119000 | 119400 | 118900 | 1167 |
| 270 | 20240321 | 140500 | 61467354000 | 119000 | 119100 | 119400 | 118900 | 1068 |
| 271 | 20240321 | 140400 | 61340156000 | 119100 | 119400 | 119400 | 119100 | 684 |
| 272 | 20240321 | 140300 | 61258602000 | 119300 | 119100 | 119400 | 119100 | 583 |
| 273 | 20240321 | 140200 | 61189096000 | 119200 | 119500 | 119500 | 119100 | 2018 |
| 274 | 20240321 | 140100 | 60948540700 | 119500 | 120100 | 120200 | 119500 | 1302 |
| 275 | 20240321 | 140000 | 60792518400 | 120200 | 120200 | 120400 | 120000 | 694 |
| 276 | 20240321 | 135900 | 60709119000 | 120100 | 120200 | 120400 | 120000 | 470 |
| 277 | 20240321 | 135800 | 60652628800 | 120200 | 120000 | 120300 | 119900 | 716 |
| 278 | 20240321 | 135700 | 60566642100 | 120000 | 120100 | 120300 | 119900 | 557 |
| 279 | 20240321 | 135600 | 60499724400 | 120200 | 119900 | 120300 | 119900 | 504 |
| 280 | 20240321 | 135500 | 60439197100 | 119900 | 120300 | 120300 | 119900 | 832 |
| 281 | 20240321 | 135400 | 60339367000 | 120200 | 119900 | 120400 | 119700 | 885 |
| 282 | 20240321 | 135300 | 60233050000 | 119900 | 120300 | 120300 | 119900 | 1570 |
| 283 | 20240321 | 135200 | 60044576900 | 120200 | 120400 | 120400 | 120100 | 1168 |
| 284 | 20240321 | 135100 | 59904109600 | 120300 | 120900 | 120900 | 120300 | 2299 |
| 285 | 20240321 | 135000 | 59626877100 | 120900 | 121000 | 121200 | 120800 | 499 |
| 286 | 20240321 | 134900 | 59566496800 | 121000 | 121300 | 121500 | 121000 | 697 |
| 287 | 20240321 | 134800 | 59481966000 | 121300 | 121300 | 121300 | 121100 | 745 |
| 288 | 20240321 | 134700 | 59391661600 | 121200 | 121100 | 121300 | 120900 | 466 |
| 289 | 20240321 | 134600 | 59335221400 | 121000 | 121000 | 121400 | 120900 | 675 |
| 290 | 20240321 | 134500 | 59253451900 | 121000 | 121000 | 121100 | 120900 | 515 |
| 291 | 20240321 | 134400 | 59191130300 | 121000 | 121400 | 121500 | 121000 | 706 |
| 292 | 20240321 | 134300 | 59105536300 | 121500 | 121400 | 121500 | 121300 | 351 |
| 293 | 20240321 | 134200 | 59062917200 | 121400 | 121600 | 121800 | 121100 | 764 |
| 294 | 20240321 | 134100 | 58970110900 | 121700 | 121500 | 121800 | 121400 | 578 |
| 295 | 20240321 | 134000 | 58899835500 | 121500 | 121500 | 121600 | 121300 | 570 |
| 296 | 20240321 | 133900 | 58830621200 | 121400 | 121200 | 121600 | 121200 | 635 |
| 297 | 20240321 | 133800 | 58753525500 | 121200 | 121500 | 121500 | 121100 | 521 |
| 298 | 20240321 | 133700 | 58690314300 | 121500 | 121700 | 121800 | 121300 | 1158 |
| 299 | 20240321 | 133600 | 58549537300 | 121700 | 121800 | 121900 | 121600 | 492 |
| 300 | 20240321 | 133500 | 58489652000 | 121700 | 122000 | 122000 | 121600 | 751 |
| 301 | 20240321 | 133400 | 58398103700 | 122000 | 122000 | 122000 | 121900 | 666 |
| 302 | 20240321 | 133300 | 58316876500 | 121900 | 121800 | 122000 | 121800 | 1930 |
| 303 | 20240321 | 133200 | 58081544400 | 121800 | 121800 | 121900 | 121800 | 601 |
| 304 | 20240321 | 133100 | 58008305600 | 121900 | 121800 | 121900 | 121800 | 510 |
| 305 | 20240321 | 133000 | 57946153700 | 121800 | 122000 | 122000 | 121400 | 1714 |
| 306 | 20240321 | 132900 | 57737377600 | 121900 | 121900 | 122000 | 121800 | 1115 |
| 307 | 20240321 | 132800 | 57601498300 | 121800 | 121900 | 121900 | 121800 | 787 |
| 308 | 20240321 | 132700 | 57505579400 | 121900 | 121900 | 122000 | 121800 | 796 |
| 309 | 20240321 | 132600 | 57408525200 | 121800 | 121900 | 121900 | 121800 | 808 |
| 310 | 20240321 | 132500 | 57310056400 | 121800 | 121800 | 121900 | 121800 | 1201 |
| 311 | 20240321 | 132400 | 57163669700 | 121800 | 121800 | 121900 | 121700 | 1045 |
| 312 | 20240321 | 132300 | 57036375600 | 121700 | 121800 | 121900 | 121600 | 1015 |
| 313 | 20240321 | 132200 | 56912765200 | 121800 | 122000 | 122000 | 121800 | 969 |
| 314 | 20240321 | 132100 | 56794623000 | 121900 | 121900 | 122000 | 121800 | 2754 |
| 315 | 20240321 | 132000 | 56458803300 | 121900 | 121600 | 121900 | 121600 | 601 |
| 316 | 20240321 | 131900 | 56385610600 | 121600 | 121300 | 121900 | 121200 | 7600 |
| 317 | 20240321 | 131800 | 55462097600 | 121300 | 121300 | 121300 | 121200 | 607 |
| 318 | 20240321 | 131700 | 55388478500 | 121300 | 121300 | 121300 | 121200 | 646 |
| 319 | 20240321 | 131600 | 55310149900 | 121200 | 121300 | 121300 | 121100 | 712 |
| 320 | 20240321 | 131500 | 55223814700 | 121300 | 121100 | 121300 | 121100 | 1375 |
| 321 | 20240321 | 131400 | 55057160300 | 121200 | 121100 | 121200 | 121000 | 479 |
| 322 | 20240321 | 131300 | 54999133200 | 121200 | 121100 | 121200 | 120900 | 678 |
| 323 | 20240321 | 131200 | 54917025200 | 121200 | 121100 | 121200 | 121000 | 581 |
| 324 | 20240321 | 131100 | 54846645300 | 121200 | 121200 | 121200 | 121000 | 996 |
| 325 | 20240321 | 131000 | 54726045700 | 121200 | 121100 | 121300 | 121000 | 873 |
| 326 | 20240321 | 130900 | 54620273300 | 121000 | 121000 | 121200 | 121000 | 768 |
| 327 | 20240321 | 130800 | 54527241200 | 121100 | 121100 | 121200 | 121000 | 519 |
| 328 | 20240321 | 130700 | 54464363500 | 121200 | 121000 | 121200 | 120900 | 502 |
| 329 | 20240321 | 130600 | 54403568200 | 121000 | 121100 | 121200 | 121000 | 982 |
| 330 | 20240321 | 130500 | 54284614200 | 121100 | 121100 | 121200 | 121100 | 566 |
| 331 | 20240321 | 130400 | 54216033000 | 121200 | 121200 | 121200 | 121100 | 709 |
| 332 | 20240321 | 130300 | 54130116500 | 121200 | 120800 | 121200 | 120800 | 816 |
| 333 | 20240321 | 130200 | 54031314500 | 120800 | 120900 | 121000 | 120600 | 490 |
| 334 | 20240321 | 130100 | 53972133600 | 121000 | 121200 | 121200 | 121000 | 599 |
| 335 | 20240321 | 130000 | 53899574700 | 121200 | 121200 | 121300 | 121200 | 1193 |
| 336 | 20240321 | 125900 | 53754927800 | 121300 | 121000 | 121300 | 121000 | 584 |
| 337 | 20240321 | 125800 | 53684129400 | 121100 | 121200 | 121300 | 121000 | 725 |
| 338 | 20240321 | 125700 | 53596303800 | 121100 | 121100 | 121300 | 120900 | 513 |
| 339 | 20240321 | 125600 | 53534151400 | 121200 | 121100 | 121300 | 121000 | 1004 |
| 340 | 20240321 | 125500 | 53412482300 | 121100 | 121000 | 121100 | 120900 | 794 |
| 341 | 20240321 | 125400 | 53316373300 | 121100 | 121200 | 121200 | 121000 | 643 |
| 342 | 20240321 | 125300 | 53238471200 | 121100 | 121100 | 121200 | 121000 | 457 |
| 343 | 20240321 | 125200 | 53183140000 | 120900 | 121100 | 121200 | 120900 | 672 |
| 344 | 20240321 | 125100 | 53101738300 | 121200 | 121000 | 121200 | 121000 | 1111 |
| 345 | 20240321 | 125000 | 52967176400 | 121100 | 121000 | 121100 | 120800 | 416 |
| 346 | 20240321 | 124900 | 52916826500 | 120700 | 120700 | 121100 | 120600 | 1022 |
| 347 | 20240321 | 124800 | 52793290700 | 120900 | 121100 | 121200 | 120600 | 743 |
| 348 | 20240321 | 124700 | 52703397700 | 121200 | 121200 | 121200 | 121100 | 1171 |
| 349 | 20240321 | 124600 | 52561508400 | 121100 | 121100 | 121200 | 121100 | 890 |
| 350 | 20240321 | 124500 | 52453667400 | 121000 | 121000 | 121200 | 120700 | 2880 |
| 351 | 20240321 | 124400 | 52104752500 | 121100 | 121000 | 121100 | 120800 | 3920 |
| 352 | 20240321 | 124300 | 51630459400 | 121000 | 120700 | 121000 | 120600 | 3304 |
| 353 | 20240321 | 124200 | 51231175400 | 120700 | 120500 | 120700 | 120500 | 809 |
| 354 | 20240321 | 124100 | 51133584400 | 120600 | 120500 | 120700 | 120500 | 900 |
| 355 | 20240321 | 124000 | 51025022800 | 120600 | 120500 | 120600 | 120300 | 632 |
| 356 | 20240321 | 123900 | 50948864400 | 120500 | 120500 | 120600 | 120400 | 1055 |
| 357 | 20240321 | 123800 | 50821675000 | 120400 | 120400 | 120500 | 120300 | 707 |
| 358 | 20240321 | 123700 | 50736535000 | 120400 | 120100 | 120400 | 120100 | 3353 |
| 359 | 20240321 | 123600 | 50333455900 | 120100 | 120000 | 120200 | 119900 | 2195 |
| 360 | 20240321 | 123500 | 50069946300 | 120000 | 120000 | 120000 | 119900 | 653 |
| 361 | 20240321 | 123400 | 49991593100 | 120000 | 119900 | 120000 | 119900 | 2581 |
| 362 | 20240321 | 123300 | 49681902000 | 120000 | 119900 | 120000 | 119900 | 298 |
| 363 | 20240321 | 123200 | 49646154800 | 119900 | 119900 | 120000 | 119800 | 591 |
| 364 | 20240321 | 123100 | 49575284200 | 119800 | 119800 | 119900 | 119600 | 339 |
| 365 | 20240321 | 123000 | 49534662600 | 119700 | 119700 | 119800 | 119700 | 310 |
| 366 | 20240321 | 122900 | 49497538500 | 119800 | 119800 | 119800 | 119700 | 314 |
| 367 | 20240321 | 122800 | 49459925800 | 119800 | 119600 | 119800 | 119600 | 483 |
| 368 | 20240321 | 122700 | 49402120800 | 119600 | 119500 | 119700 | 119400 | 358 |
| 369 | 20240321 | 122600 | 49359336500 | 119400 | 119400 | 119500 | 119300 | 226 |
| 370 | 20240321 | 122500 | 49332350300 | 119400 | 119400 | 119500 | 119100 | 662 |
| 371 | 20240321 | 122400 | 49253384700 | 119400 | 119500 | 119500 | 119000 | 1855 |
| 372 | 20240321 | 122300 | 49032369100 | 119400 | 119400 | 119500 | 119400 | 480 |
| 373 | 20240321 | 122200 | 48975026700 | 119400 | 119500 | 119500 | 119400 | 132 |
| 374 | 20240321 | 122100 | 48959257500 | 119400 | 119600 | 119700 | 119300 | 330 |
| 375 | 20240321 | 122000 | 48919805000 | 119700 | 119600 | 119800 | 119600 | 1078 |
| 376 | 20240321 | 121900 | 48790829300 | 119600 | 119700 | 119800 | 119500 | 429 |
| 377 | 20240321 | 121800 | 48739471100 | 119700 | 119600 | 119700 | 119500 | 250 |
| 378 | 20240321 | 121700 | 48709554400 | 119600 | 119600 | 119700 | 119500 | 463 |
| 379 | 20240321 | 121600 | 48654175800 | 119500 | 119600 | 119700 | 119300 | 333 |
| 380 | 20240321 | 121500 | 48614378500 | 119700 | 119300 | 119700 | 119300 | 321 |
| 381 | 20240321 | 121400 | 48575983600 | 119400 | 119500 | 119600 | 119400 | 283 |
| 382 | 20240321 | 121300 | 48542164700 | 119400 | 119700 | 119700 | 119400 | 277 |
| 383 | 20240321 | 121200 | 48509044400 | 119600 | 119600 | 119700 | 119200 | 263 |
| 384 | 20240321 | 121100 | 48477601500 | 119200 | 119500 | 119800 | 119200 | 299 |
| 385 | 20240321 | 121000 | 48441871400 | 119500 | 119600 | 119800 | 119500 | 358 |
| 386 | 20240321 | 120900 | 48399019600 | 119400 | 119400 | 119700 | 119400 | 348 |
| 387 | 20240321 | 120800 | 48357405000 | 119500 | 119500 | 119700 | 119200 | 530 |
| 388 | 20240321 | 120700 | 48294120600 | 119400 | 119500 | 119700 | 119400 | 234 |
| 389 | 20240321 | 120600 | 48266159100 | 119500 | 119400 | 119800 | 119300 | 316 |
| 390 | 20240321 | 120500 | 48228369100 | 119500 | 119500 | 119800 | 119300 | 271 |
| 391 | 20240321 | 120400 | 48195991700 | 119500 | 119500 | 119700 | 119200 | 1022 |
| 392 | 20240321 | 120300 | 48074011400 | 119800 | 119900 | 120000 | 119600 | 469 |
| 393 | 20240321 | 120200 | 48017839800 | 119900 | 119800 | 120000 | 119400 | 368 |
| 394 | 20240321 | 120100 | 47973733200 | 119900 | 120000 | 120000 | 119600 | 1301 |
| 395 | 20240321 | 120000 | 47817730300 | 120000 | 119900 | 120000 | 119800 | 267 |
| 396 | 20240321 | 115900 | 47785714200 | 119900 | 119900 | 120000 | 119600 | 343 |
| 397 | 20240321 | 115800 | 47744592000 | 119600 | 120000 | 120000 | 119600 | 1785 |
| 398 | 20240321 | 115700 | 47530428900 | 120000 | 119900 | 120000 | 119800 | 397 |
| 399 | 20240321 | 115600 | 47482805900 | 119900 | 119700 | 120000 | 119700 | 394 |
| 400 | 20240321 | 115500 | 47435571800 | 119900 | 119700 | 119900 | 119700 | 340 |
| 401 | 20240321 | 115400 | 47394834100 | 119900 | 119800 | 120000 | 119700 | 523 |
| 402 | 20240321 | 115300 | 47332142100 | 119800 | 119800 | 119900 | 119700 | 484 |
| 403 | 20240321 | 115200 | 47274129800 | 119900 | 119700 | 119900 | 119700 | 313 |
| 404 | 20240321 | 115100 | 47236630200 | 119600 | 119500 | 119800 | 119500 | 340 |
| 405 | 20240321 | 115000 | 47195929700 | 119600 | 119400 | 119900 | 119100 | 854 |
| 406 | 20240321 | 114900 | 47093928100 | 119500 | 119500 | 119700 | 119100 | 346 |
| 407 | 20240321 | 114800 | 47052561700 | 119600 | 119100 | 119600 | 119100 | 277 |
| 408 | 20240321 | 114700 | 47019475100 | 119600 | 119500 | 119900 | 119000 | 944 |
| 409 | 20240321 | 114600 | 46906843200 | 119600 | 119500 | 120000 | 119000 | 511 |
| 410 | 20240321 | 114500 | 46845682100 | 119600 | 119900 | 120000 | 118500 | 2557 |
| 411 | 20240321 | 114400 | 46540802600 | 120000 | 119900 | 120100 | 119500 | 969 |
| 412 | 20240321 | 114300 | 46424700500 | 120000 | 119800 | 120000 | 119700 | 1109 |
| 413 | 20240321 | 114200 | 46291754000 | 119900 | 119800 | 120000 | 119500 | 955 |
| 414 | 20240321 | 114100 | 46177374200 | 119900 | 120000 | 120200 | 119800 | 544 |
| 415 | 20240321 | 114000 | 46112126400 | 120100 | 120200 | 120300 | 120000 | 461 |
| 416 | 20240321 | 113900 | 46056775700 | 120100 | 120200 | 120300 | 120100 | 666 |
| 417 | 20240321 | 113800 | 45976705300 | 120200 | 120200 | 120400 | 120200 | 619 |
| 418 | 20240321 | 113700 | 45902207200 | 120200 | 120400 | 120400 | 120000 | 426 |
| 419 | 20240321 | 113600 | 45850937900 | 120500 | 120200 | 120500 | 120200 | 582 |
| 420 | 20240321 | 113500 | 45780857500 | 120300 | 120200 | 120500 | 120000 | 666 |
| 421 | 20240321 | 113400 | 45700696300 | 120100 | 120100 | 120400 | 119900 | 641 |
| 422 | 20240321 | 113300 | 45623619900 | 119900 | 120200 | 120300 | 119900 | 821 |
| 423 | 20240321 | 113200 | 45524954300 | 120200 | 120300 | 120300 | 120100 | 318 |
| 424 | 20240321 | 113100 | 45486726600 | 120100 | 120200 | 120300 | 119900 | 323 |
| 425 | 20240321 | 113000 | 45447904100 | 119900 | 120000 | 120300 | 119900 | 347 |
| 426 | 20240321 | 112900 | 45406207900 | 119900 | 119900 | 120400 | 119900 | 603 |
| 427 | 20240321 | 112800 | 45333698000 | 119900 | 119900 | 120200 | 119800 | 285 |
| 428 | 20240321 | 112700 | 45299492800 | 120000 | 119900 | 120300 | 119900 | 816 |
| 429 | 20240321 | 112600 | 45201580100 | 119800 | 120300 | 120500 | 119800 | 1439 |
| 430 | 20240321 | 112500 | 45028500800 | 120400 | 120500 | 120500 | 119900 | 2662 |
| 431 | 20240321 | 112400 | 44708023200 | 120500 | 120400 | 120600 | 120300 | 910 |
| 432 | 20240321 | 112300 | 44598391800 | 120400 | 120100 | 120500 | 120000 | 721 |
| 433 | 20240321 | 112200 | 44511694200 | 120100 | 119800 | 120100 | 119600 | 707 |
| 434 | 20240321 | 112100 | 44426886800 | 119600 | 119500 | 120000 | 119400 | 1079 |
| 435 | 20240321 | 112000 | 44297750600 | 119500 | 119600 | 120000 | 119300 | 1117 |
| 436 | 20240321 | 111900 | 44164171100 | 119600 | 120000 | 120100 | 119600 | 769 |
| 437 | 20240321 | 111800 | 44072077600 | 119900 | 120600 | 120600 | 119900 | 967 |
| 438 | 20240321 | 111700 | 43955761600 | 120600 | 120500 | 120700 | 120300 | 326 |
| 439 | 20240321 | 111600 | 43916466100 | 120500 | 120700 | 120700 | 120300 | 423 |
| 440 | 20240321 | 111500 | 43865468400 | 120700 | 120600 | 120700 | 120300 | 537 |
| 441 | 20240321 | 111400 | 43800720800 | 120600 | 120300 | 120800 | 120300 | 746 |
| 442 | 20240321 | 111300 | 43710771600 | 120300 | 120700 | 120800 | 120300 | 633 |
| 443 | 20240321 | 111200 | 43634392300 | 120700 | 120400 | 120800 | 120400 | 679 |
| 444 | 20240321 | 111100 | 43552547100 | 120400 | 120300 | 120400 | 120300 | 1192 |
| 445 | 20240321 | 111000 | 43409053200 | 120300 | 120300 | 120500 | 120100 | 613 |
| 446 | 20240321 | 110900 | 43335283600 | 120400 | 120700 | 120900 | 120300 | 635 |
| 447 | 20240321 | 110800 | 43258685600 | 120700 | 120800 | 121000 | 120300 | 816 |
| 448 | 20240321 | 110700 | 43160221500 | 120700 | 120900 | 121100 | 120700 | 1888 |
| 449 | 20240321 | 110600 | 42931892600 | 120800 | 120700 | 121000 | 120600 | 1965 |
| 450 | 20240321 | 110500 | 42694548000 | 120600 | 120600 | 120800 | 120500 | 927 |
| 451 | 20240321 | 110400 | 42582643700 | 120600 | 120500 | 120700 | 120400 | 613 |
| 452 | 20240321 | 110300 | 42508746300 | 120500 | 120500 | 120500 | 120200 | 625 |
| 453 | 20240321 | 110200 | 42433482800 | 120400 | 120500 | 120500 | 120000 | 1111 |
| 454 | 20240321 | 110100 | 42299934700 | 120600 | 120100 | 120900 | 120100 | 538 |
| 455 | 20240321 | 110000 | 42235087400 | 120700 | 120200 | 120900 | 119900 | 3335 |
| 456 | 20240321 | 105900 | 41834315700 | 120200 | 120400 | 120400 | 120100 | 1299 |
| 457 | 20240321 | 105800 | 41678139400 | 120400 | 120800 | 120800 | 120200 | 1126 |
| 458 | 20240321 | 105700 | 41542520800 | 120900 | 120100 | 120900 | 120100 | 1186 |
| 459 | 20240321 | 105600 | 41399511700 | 120400 | 120800 | 121000 | 120200 | 1416 |
| 460 | 20240321 | 105500 | 41228933400 | 120700 | 120900 | 121000 | 120700 | 667 |
| 461 | 20240321 | 105400 | 41148368400 | 121000 | 120700 | 121000 | 120700 | 2279 |
| 462 | 20240321 | 105300 | 40872739600 | 120700 | 120800 | 121000 | 120700 | 638 |
| 463 | 20240321 | 105200 | 40795615500 | 120800 | 121200 | 121200 | 120400 | 1600 |
| 464 | 20240321 | 105100 | 40602100700 | 121200 | 121500 | 121500 | 121200 | 2493 |
| 465 | 20240321 | 105000 | 40299639400 | 121400 | 121300 | 121500 | 121300 | 1739 |
| 466 | 20240321 | 104900 | 40088474100 | 121400 | 121000 | 121400 | 120900 | 4105 |
| 467 | 20240321 | 104800 | 39591243800 | 120900 | 120800 | 121000 | 120800 | 1992 |
| 468 | 20240321 | 104700 | 39350248500 | 120900 | 120900 | 121000 | 120800 | 1709 |
| 469 | 20240321 | 104600 | 39143652300 | 120900 | 120700 | 120900 | 120600 | 1100 |
| 470 | 20240321 | 104500 | 39010805000 | 120700 | 120400 | 120800 | 120400 | 875 |
| 471 | 20240321 | 104400 | 38905222300 | 120400 | 120300 | 120700 | 120300 | 1147 |
| 472 | 20240321 | 104300 | 38767025100 | 120300 | 120800 | 120800 | 120300 | 750 |
| 473 | 20240321 | 104200 | 38676598900 | 120800 | 120500 | 120900 | 120400 | 1893 |
| 474 | 20240321 | 104100 | 38448272800 | 120500 | 120500 | 120700 | 120200 | 744 |
| 475 | 20240321 | 104000 | 38358612900 | 120400 | 120100 | 120500 | 120100 | 625 |
| 476 | 20240321 | 103900 | 38283407800 | 120000 | 120100 | 120500 | 120000 | 876 |
| 477 | 20240321 | 103800 | 38178161600 | 120100 | 120600 | 120600 | 119900 | 1388 |
| 478 | 20240321 | 103700 | 38011335900 | 120300 | 120800 | 120900 | 120300 | 1062 |
| 479 | 20240321 | 103600 | 37883301200 | 120800 | 120900 | 121300 | 120700 | 2663 |
| 480 | 20240321 | 103500 | 37560830100 | 121000 | 120800 | 121300 | 120700 | 8227 |
| 481 | 20240321 | 103400 | 36565506200 | 120800 | 120700 | 120800 | 120500 | 1624 |
| 482 | 20240321 | 103300 | 36369450400 | 120700 | 120600 | 120800 | 120400 | 3370 |
| 483 | 20240321 | 103200 | 35962697700 | 120500 | 120600 | 120700 | 120200 | 1130 |
| 484 | 20240321 | 103100 | 35826478200 | 120600 | 120200 | 120800 | 120100 | 9418 |
| 485 | 20240321 | 103000 | 34691628700 | 120200 | 119900 | 120200 | 119900 | 10571 |
| 486 | 20240321 | 102900 | 33422733500 | 119900 | 119600 | 119900 | 119500 | 914 |
| 487 | 20240321 | 102800 | 33313227500 | 119600 | 119700 | 119900 | 119300 | 657 |
| 488 | 20240321 | 102700 | 33234555800 | 119700 | 119700 | 120000 | 119600 | 1799 |
| 489 | 20240321 | 102600 | 33018996100 | 119800 | 119700 | 119800 | 119400 | 682 |
| 490 | 20240321 | 102500 | 32937380400 | 119600 | 119500 | 119800 | 119400 | 441 |
| 491 | 20240321 | 102400 | 32884645900 | 119500 | 119200 | 119900 | 119200 | 926 |
| 492 | 20240321 | 102300 | 32773969800 | 119200 | 119600 | 119600 | 119100 | 1211 |
| 493 | 20240321 | 102200 | 32629398500 | 119600 | 119900 | 120000 | 119500 | 827 |
| 494 | 20240321 | 102100 | 32530402400 | 119900 | 119700 | 120000 | 119700 | 950 |
| 495 | 20240321 | 102000 | 32416478200 | 119800 | 119900 | 120000 | 119700 | 3381 |
| 496 | 20240321 | 101900 | 32011059000 | 119900 | 119800 | 119900 | 119700 | 1875 |
| 497 | 20240321 | 101800 | 31786427700 | 119800 | 119600 | 119800 | 119500 | 1629 |
| 498 | 20240321 | 101700 | 31591469600 | 119600 | 119500 | 119600 | 119400 | 502 |
| 499 | 20240321 | 101600 | 31531469900 | 119500 | 119400 | 119600 | 119400 | 552 |
| 500 | 20240321 | 101500 | 31465502700 | 119400 | 119500 | 119600 | 119200 | 837 |
| 501 | 20240321 | 101400 | 31365496500 | 119400 | 119300 | 119500 | 119200 | 877 |
| 502 | 20240321 | 101300 | 31260832500 | 119300 | 118800 | 119500 | 118800 | 3973 |
| 503 | 20240321 | 101200 | 30787484200 | 118800 | 118700 | 118900 | 118700 | 960 |
| 504 | 20240321 | 101100 | 30673383600 | 118300 | 118700 | 119000 | 118300 | 1360 |
| 505 | 20240321 | 101000 | 30512035200 | 118700 | 119100 | 119200 | 118700 | 431 |
| 506 | 20240321 | 100900 | 30460762300 | 119200 | 119200 | 119300 | 119100 | 623 |
| 507 | 20240321 | 100800 | 30386491800 | 119200 | 119300 | 119300 | 119000 | 1314 |
| 508 | 20240321 | 100700 | 30229834500 | 119300 | 119000 | 119300 | 119000 | 513 |
| 509 | 20240321 | 100600 | 30168690500 | 119000 | 118800 | 119100 | 118800 | 2410 |
| 510 | 20240321 | 100500 | 29882044100 | 118800 | 118700 | 119000 | 118700 | 970 |
| 511 | 20240321 | 100400 | 29766757900 | 118700 | 118400 | 118800 | 118400 | 1799 |
| 512 | 20240321 | 100300 | 29553391600 | 118500 | 118700 | 118800 | 118400 | 1714 |
| 513 | 20240321 | 100200 | 29350097300 | 118600 | 118900 | 119000 | 118600 | 393 |
| 514 | 20240321 | 100100 | 29303412100 | 118800 | 119000 | 119000 | 118800 | 342 |
| 515 | 20240321 | 100000 | 29262742700 | 118800 | 118600 | 119200 | 118600 | 1567 |
| 516 | 20240321 | 095900 | 29076145500 | 118600 | 118800 | 119000 | 118300 | 2681 |
| 517 | 20240321 | 095800 | 28757876800 | 118700 | 119200 | 119300 | 118700 | 1657 |
| 518 | 20240321 | 095700 | 28560836100 | 119200 | 119000 | 119400 | 119000 | 2135 |
| 519 | 20240321 | 095600 | 28306298700 | 119000 | 119000 | 119100 | 118900 | 1700 |
| 520 | 20240321 | 095500 | 28103943700 | 119100 | 119300 | 119400 | 118900 | 2054 |
| 521 | 20240321 | 095400 | 27859248600 | 119300 | 119600 | 119800 | 119200 | 1012 |
| 522 | 20240321 | 095300 | 27738257700 | 119600 | 119800 | 119800 | 119300 | 1279 |
| 523 | 20240321 | 095200 | 27585184000 | 119800 | 119600 | 119800 | 119100 | 2226 |
| 524 | 20240321 | 095100 | 27318991400 | 119600 | 119500 | 119700 | 119200 | 1778 |
| 525 | 20240321 | 095000 | 27106450900 | 119500 | 119300 | 119600 | 119200 | 2547 |
| 526 | 20240321 | 094900 | 26802295300 | 119300 | 119800 | 120000 | 119000 | 1781 |
| 527 | 20240321 | 094800 | 26589335400 | 119900 | 119600 | 120400 | 119200 | 17293 |
| 528 | 20240321 | 094700 | 24515378800 | 119700 | 119000 | 119700 | 118900 | 5677 |
| 529 | 20240321 | 094600 | 23837570700 | 119000 | 119200 | 119300 | 118700 | 3671 |
| 530 | 20240321 | 094500 | 23400814800 | 119200 | 118400 | 119200 | 118300 | 11732 |
| 531 | 20240321 | 094400 | 22006200700 | 118300 | 117600 | 118300 | 117600 | 21693 |
| 532 | 20240321 | 094300 | 19447873500 | 117600 | 117500 | 117700 | 117400 | 6653 |
| 533 | 20240321 | 094200 | 18665871300 | 117500 | 117000 | 117500 | 116900 | 2609 |
| 534 | 20240321 | 094100 | 18359840200 | 117000 | 117200 | 117200 | 116700 | 1623 |
| 535 | 20240321 | 094000 | 18170086200 | 117200 | 116300 | 117200 | 116200 | 5370 |
| 536 | 20240321 | 093900 | 17542781900 | 116200 | 116400 | 116500 | 116200 | 383 |
| 537 | 20240321 | 093800 | 17498225200 | 116200 | 116500 | 116500 | 116200 | 189 |
| 538 | 20240321 | 093700 | 17476232200 | 116500 | 116500 | 116700 | 116300 | 565 |
| 539 | 20240321 | 093600 | 17410436500 | 116500 | 116700 | 116800 | 116300 | 1850 |
| 540 | 20240321 | 093500 | 17194844800 | 116500 | 116500 | 116800 | 116400 | 468 |
| 541 | 20240321 | 093400 | 17140250400 | 116500 | 116900 | 116900 | 116400 | 546 |
| 542 | 20240321 | 093300 | 17076562000 | 116900 | 116600 | 117000 | 116600 | 430 |
| 543 | 20240321 | 093200 | 17026334700 | 116600 | 116900 | 117000 | 116400 | 816 |
| 544 | 20240321 | 093100 | 16931139600 | 116900 | 116600 | 117200 | 116600 | 2219 |
| 545 | 20240321 | 093000 | 16671660400 | 116700 | 116900 | 117000 | 116600 | 618 |
| 546 | 20240321 | 092900 | 16599441000 | 117000 | 116900 | 117100 | 116900 | 968 |
| 547 | 20240321 | 092800 | 16486176300 | 117000 | 116800 | 117300 | 116700 | 3954 |
| 548 | 20240321 | 092700 | 16023490900 | 116800 | 115600 | 116900 | 115600 | 8469 |
| 549 | 20240321 | 092600 | 15041854100 | 115400 | 115800 | 115800 | 115300 | 1382 |
| 550 | 20240321 | 092500 | 14882178000 | 115700 | 116100 | 116100 | 115300 | 2300 |
| 551 | 20240321 | 092400 | 14615965000 | 116200 | 117400 | 117500 | 116100 | 4628 |
| 552 | 20240321 | 092300 | 14075214600 | 117500 | 117500 | 117700 | 117300 | 4031 |
| 553 | 20240321 | 092200 | 13601246800 | 117500 | 116900 | 117600 | 116900 | 6811 |
| 554 | 20240321 | 092100 | 12801739600 | 116800 | 116700 | 117300 | 116300 | 3710 |
| 555 | 20240321 | 092000 | 12367442000 | 116700 | 116500 | 117200 | 116500 | 8578 |
| 556 | 20240321 | 091900 | 11365018700 | 116500 | 116300 | 116700 | 116300 | 2233 |
| 557 | 20240321 | 091800 | 11104769800 | 116300 | 116600 | 117300 | 116100 | 7683 |
| 558 | 20240321 | 091700 | 10208342800 | 117300 | 115800 | 117300 | 115400 | 10639 |
| 559 | 20240321 | 091600 | 8970687600 | 115800 | 115000 | 116000 | 114600 | 20771 |
| 560 | 20240321 | 091500 | 6577985700 | 114900 | 114700 | 114900 | 114400 | 4332 |
| 561 | 20240321 | 091400 | 6080597800 | 114400 | 114500 | 114800 | 114100 | 1585 |
| 562 | 20240321 | 091300 | 5899014400 | 114700 | 114800 | 114900 | 114500 | 2431 |
| 563 | 20240321 | 091200 | 5620265700 | 114500 | 114000 | 114800 | 114000 | 2635 |
| 564 | 20240321 | 091100 | 5318195000 | 114700 | 114100 | 114800 | 113200 | 3277 |
| 565 | 20240321 | 091000 | 4943891200 | 114100 | 114300 | 114500 | 113200 | 4514 |
| 566 | 20240321 | 090900 | 4430290900 | 114300 | 112800 | 114500 | 112800 | 2847 |
| 567 | 20240321 | 090800 | 4106460400 | 112600 | 114100 | 114400 | 112500 | 5198 |
| 568 | 20240321 | 090700 | 3514429200 | 114000 | 113400 | 114300 | 113400 | 2804 |
| 569 | 20240321 | 090600 | 3195313600 | 113900 | 112400 | 113900 | 112400 | 4656 |
| 570 | 20240321 | 090500 | 2668037600 | 112300 | 112000 | 112500 | 111900 | 2265 |
| 571 | 20240321 | 090400 | 2414005600 | 111900 | 111900 | 112600 | 111500 | 2473 |
| 572 | 20240321 | 090300 | 2137058700 | 111500 | 111500 | 111900 | 111000 | 1456 |
| 573 | 20240321 | 090200 | 1974948400 | 111500 | 111800 | 112200 | 111300 | 1850 |
| 574 | 20240321 | 090100 | 1768199900 | 112100 | 113700 | 114200 | 111300 | 5236 |
| 575 | 20240321 | 090000 | 1178024500 | 113700 | 114200 | 114200 | 112700 | 10345 |