34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 3 | 20240313 | 183000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 4 | 20240313 | 182900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 5 | 20240313 | 182800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 6 | 20240313 | 182700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 7 | 20240313 | 182600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 8 | 20240313 | 182500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 9 | 20240313 | 182400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 10 | 20240313 | 182300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 11 | 20240313 | 182200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 12 | 20240313 | 182100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 13 | 20240313 | 182000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 14 | 20240313 | 181900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 15 | 20240313 | 181800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 16 | 20240313 | 181700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 17 | 20240313 | 181600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 18 | 20240313 | 181500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 19 | 20240313 | 181400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 20 | 20240313 | 181300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 21 | 20240313 | 181200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 22 | 20240313 | 181100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 23 | 20240313 | 181000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 24 | 20240313 | 180900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 25 | 20240313 | 180800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 26 | 20240313 | 180700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 27 | 20240313 | 180600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 28 | 20240313 | 180500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 29 | 20240313 | 180400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 30 | 20240313 | 180300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 31 | 20240313 | 180200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 32 | 20240313 | 180100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 33 | 20240313 | 180000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 34 | 20240313 | 175900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 35 | 20240313 | 175800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 36 | 20240313 | 175700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 37 | 20240313 | 175600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 38 | 20240313 | 175500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 39 | 20240313 | 175400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 40 | 20240313 | 175300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 41 | 20240313 | 175200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 42 | 20240313 | 175100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 43 | 20240313 | 175000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 44 | 20240313 | 174900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 45 | 20240313 | 174800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 46 | 20240313 | 174700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 47 | 20240313 | 174600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 48 | 20240313 | 174500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 49 | 20240313 | 174400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 50 | 20240313 | 174300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 51 | 20240313 | 174200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 52 | 20240313 | 174100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 53 | 20240313 | 174000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 54 | 20240313 | 173900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 55 | 20240313 | 173800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 56 | 20240313 | 173700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 57 | 20240313 | 173600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 58 | 20240313 | 173500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 59 | 20240313 | 173400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 60 | 20240313 | 173300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 61 | 20240313 | 173200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 62 | 20240313 | 173100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 63 | 20240313 | 173000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 64 | 20240313 | 172900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 65 | 20240313 | 172800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 66 | 20240313 | 172700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 67 | 20240313 | 172600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 68 | 20240313 | 172500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 69 | 20240313 | 172400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 70 | 20240313 | 172300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 71 | 20240313 | 172200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 72 | 20240313 | 172100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 73 | 20240313 | 172000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 74 | 20240313 | 171900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 75 | 20240313 | 171800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 76 | 20240313 | 171700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 77 | 20240313 | 171600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 78 | 20240313 | 171500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 79 | 20240313 | 171400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 80 | 20240313 | 171300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 81 | 20240313 | 171200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 82 | 20240313 | 171100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 83 | 20240313 | 171000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 84 | 20240313 | 170900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 85 | 20240313 | 170800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 86 | 20240313 | 170700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 87 | 20240313 | 170600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 88 | 20240313 | 170500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 89 | 20240313 | 170400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 90 | 20240313 | 170300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 91 | 20240313 | 170200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 92 | 20240313 | 170100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 93 | 20240313 | 170000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 94 | 20240313 | 165900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 95 | 20240313 | 165800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 96 | 20240313 | 165700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 97 | 20240313 | 165600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 98 | 20240313 | 165500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 99 | 20240313 | 165400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 100 | 20240313 | 165300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 101 | 20240313 | 165200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 102 | 20240313 | 165100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 103 | 20240313 | 165000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 104 | 20240313 | 164900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 105 | 20240313 | 164800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 106 | 20240313 | 164700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 107 | 20240313 | 164600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 108 | 20240313 | 164500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 109 | 20240313 | 164400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 110 | 20240313 | 164300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 111 | 20240313 | 164200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 112 | 20240313 | 164100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 113 | 20240313 | 164000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 114 | 20240313 | 163900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 115 | 20240313 | 163800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 116 | 20240313 | 163700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 117 | 20240313 | 163600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 118 | 20240313 | 163500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 119 | 20240313 | 163400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 120 | 20240313 | 163300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 121 | 20240313 | 163200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 122 | 20240313 | 163100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 123 | 20240313 | 163000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 124 | 20240313 | 162900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 125 | 20240313 | 162800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 126 | 20240313 | 162700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 127 | 20240313 | 162600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 128 | 20240313 | 162500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 129 | 20240313 | 162400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 130 | 20240313 | 162300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 131 | 20240313 | 162200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 132 | 20240313 | 162100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 133 | 20240313 | 162000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 134 | 20240313 | 161900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 135 | 20240313 | 161800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 136 | 20240313 | 161700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 137 | 20240313 | 161600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 138 | 20240313 | 161500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 139 | 20240313 | 161400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 140 | 20240313 | 161300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 141 | 20240313 | 161200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 142 | 20240313 | 161100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 143 | 20240313 | 161000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 144 | 20240313 | 160900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 145 | 20240313 | 160800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 146 | 20240313 | 160700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 147 | 20240313 | 160600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 148 | 20240313 | 160500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 149 | 20240313 | 160400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 150 | 20240313 | 160300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 151 | 20240313 | 160200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 152 | 20240313 | 160100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 153 | 20240313 | 160000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 154 | 20240313 | 155900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 155 | 20240313 | 155800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 156 | 20240313 | 155700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 157 | 20240313 | 155600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 158 | 20240313 | 155500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 159 | 20240313 | 155400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 160 | 20240313 | 155300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 161 | 20240313 | 155200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 162 | 20240313 | 155100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 163 | 20240313 | 155000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 164 | 20240313 | 154900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 165 | 20240313 | 154800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 166 | 20240313 | 154700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 167 | 20240313 | 154600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 168 | 20240313 | 154500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 169 | 20240313 | 154400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 170 | 20240313 | 154300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 171 | 20240313 | 154200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 172 | 20240313 | 154100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 173 | 20240313 | 154000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 174 | 20240313 | 153900 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 175 | 20240313 | 153800 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 176 | 20240313 | 153700 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 177 | 20240313 | 153600 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 178 | 20240313 | 153500 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 179 | 20240313 | 153400 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 180 | 20240313 | 153300 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 181 | 20240313 | 153200 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 0 |
| 182 | 20240313 | 153100 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 183 | 20240313 | 153000 | 809712941000 | 163600 | 163600 | 163600 | 163600 | 178892 |
| 184 | 20240313 | 152900 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 185 | 20240313 | 152800 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 186 | 20240313 | 152700 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 187 | 20240313 | 152600 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 188 | 20240313 | 152500 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 189 | 20240313 | 152400 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 190 | 20240313 | 152300 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 191 | 20240313 | 152200 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 192 | 20240313 | 152100 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 193 | 20240313 | 152000 | 780446209800 | 163500 | 163500 | 163500 | 163500 | 0 |
| 194 | 20240313 | 151900 | 780446209800 | 163500 | 163500 | 163700 | 163500 | 18013 |
| 195 | 20240313 | 151800 | 777499747000 | 163600 | 163600 | 163600 | 163500 | 28459 |
| 196 | 20240313 | 151700 | 772845405100 | 163600 | 163600 | 163800 | 163500 | 11494 |
| 197 | 20240313 | 151600 | 770964589100 | 163500 | 163700 | 163800 | 163500 | 18557 |
| 198 | 20240313 | 151500 | 767926995400 | 163700 | 163700 | 163800 | 163500 | 18846 |
| 199 | 20240313 | 151400 | 764842717700 | 163700 | 163700 | 163800 | 163600 | 17508 |
| 200 | 20240313 | 151300 | 761975811100 | 163700 | 163600 | 163800 | 163500 | 13524 |
| 201 | 20240313 | 151200 | 759762889100 | 163600 | 163600 | 163700 | 163500 | 16454 |
| 202 | 20240313 | 151100 | 757070806600 | 163600 | 163900 | 163900 | 163600 | 26674 |
| 203 | 20240313 | 151000 | 752703932900 | 163800 | 163900 | 164000 | 163800 | 7751 |
| 204 | 20240313 | 150900 | 751433544400 | 164000 | 164000 | 164100 | 163900 | 8394 |
| 205 | 20240313 | 150800 | 750056896600 | 164000 | 164000 | 164300 | 163900 | 12905 |
| 206 | 20240313 | 150700 | 747940143300 | 164000 | 164200 | 164200 | 163800 | 13445 |
| 207 | 20240313 | 150600 | 745735561600 | 164100 | 164500 | 164500 | 164100 | 13083 |
| 208 | 20240313 | 150500 | 743585588700 | 164400 | 164200 | 164500 | 164100 | 9290 |
| 209 | 20240313 | 150400 | 742059230000 | 164200 | 164000 | 164300 | 163800 | 15543 |
| 210 | 20240313 | 150300 | 739510312400 | 164000 | 163800 | 164000 | 163700 | 10931 |
| 211 | 20240313 | 150200 | 737719002600 | 163900 | 164200 | 164200 | 163800 | 19955 |
| 212 | 20240313 | 150100 | 734447020000 | 164100 | 164100 | 164200 | 164000 | 10275 |
| 213 | 20240313 | 150000 | 732760654100 | 164100 | 164100 | 164200 | 164000 | 7600 |
| 214 | 20240313 | 145900 | 731513383200 | 164200 | 164500 | 164600 | 164100 | 25375 |
| 215 | 20240313 | 145800 | 727343031900 | 164500 | 164600 | 164800 | 164500 | 16751 |
| 216 | 20240313 | 145700 | 724585399800 | 164700 | 164800 | 165000 | 164600 | 15655 |
| 217 | 20240313 | 145600 | 722005845000 | 165000 | 164900 | 165000 | 164800 | 18512 |
| 218 | 20240313 | 145500 | 718952523100 | 165000 | 164800 | 165100 | 164800 | 58178 |
| 219 | 20240313 | 145400 | 709355599400 | 164800 | 164700 | 164900 | 164600 | 14425 |
| 220 | 20240313 | 145300 | 706979025300 | 164700 | 164400 | 164700 | 164300 | 8342 |
| 221 | 20240313 | 145200 | 705606476700 | 164400 | 164400 | 164600 | 164200 | 14028 |
| 222 | 20240313 | 145100 | 703300088800 | 164400 | 164400 | 164600 | 164300 | 11531 |
| 223 | 20240313 | 145000 | 701403623600 | 164500 | 164700 | 164700 | 164400 | 12534 |
| 224 | 20240313 | 144900 | 699341580200 | 164500 | 164700 | 164900 | 164500 | 18410 |
| 225 | 20240313 | 144800 | 696309416300 | 164700 | 164600 | 164800 | 164500 | 16832 |
| 226 | 20240313 | 144700 | 693538068200 | 164600 | 164400 | 164600 | 164300 | 12210 |
| 227 | 20240313 | 144600 | 691529573400 | 164400 | 164300 | 164500 | 164300 | 8278 |
| 228 | 20240313 | 144500 | 690168615400 | 164300 | 164200 | 164400 | 164200 | 11775 |
| 229 | 20240313 | 144400 | 688234035200 | 164300 | 164300 | 164400 | 164200 | 15569 |
| 230 | 20240313 | 144300 | 685675917100 | 164200 | 164300 | 164300 | 164200 | 8398 |
| 231 | 20240313 | 144200 | 684296188000 | 164300 | 164200 | 164300 | 164200 | 8364 |
| 232 | 20240313 | 144100 | 682922152800 | 164300 | 164300 | 164300 | 164200 | 7788 |
| 233 | 20240313 | 144000 | 681642687700 | 164300 | 164300 | 164400 | 164200 | 8281 |
| 234 | 20240313 | 143900 | 680282170800 | 164200 | 164200 | 164400 | 164200 | 9738 |
| 235 | 20240313 | 143800 | 678682336500 | 164200 | 164200 | 164300 | 164100 | 6995 |
| 236 | 20240313 | 143700 | 677533698200 | 164200 | 164100 | 164300 | 164100 | 10359 |
| 237 | 20240313 | 143600 | 675832695700 | 164100 | 164000 | 164200 | 163900 | 6865 |
| 238 | 20240313 | 143500 | 674706392700 | 164000 | 163800 | 164000 | 163700 | 8271 |
| 239 | 20240313 | 143400 | 673350962500 | 163700 | 163900 | 164000 | 163700 | 16527 |
| 240 | 20240313 | 143300 | 670643562300 | 163900 | 163900 | 163900 | 163800 | 7053 |
| 241 | 20240313 | 143200 | 669487637700 | 163900 | 163900 | 163900 | 163800 | 4814 |
| 242 | 20240313 | 143100 | 668698716700 | 163900 | 163900 | 164000 | 163800 | 6988 |
| 243 | 20240313 | 143000 | 667553425400 | 163900 | 163800 | 164000 | 163800 | 11192 |
| 244 | 20240313 | 142900 | 665718704500 | 163900 | 163900 | 163900 | 163700 | 6319 |
| 245 | 20240313 | 142800 | 664683566400 | 163900 | 163900 | 163900 | 163700 | 7897 |
| 246 | 20240313 | 142700 | 663389924500 | 163900 | 163800 | 163900 | 163700 | 7305 |
| 247 | 20240313 | 142600 | 662193281700 | 163800 | 163800 | 163800 | 163700 | 4296 |
| 248 | 20240313 | 142500 | 661489791400 | 163800 | 163600 | 163800 | 163600 | 6703 |
| 249 | 20240313 | 142400 | 660392272300 | 163700 | 163700 | 163700 | 163600 | 7336 |
| 250 | 20240313 | 142300 | 659191493200 | 163700 | 163700 | 163700 | 163600 | 3655 |
| 251 | 20240313 | 142200 | 658593247100 | 163700 | 163800 | 163800 | 163600 | 8288 |
| 252 | 20240313 | 142100 | 657236653300 | 163800 | 163800 | 163800 | 163700 | 4346 |
| 253 | 20240313 | 142000 | 656524878800 | 163800 | 163700 | 163900 | 163700 | 7764 |
| 254 | 20240313 | 141900 | 655253042700 | 163700 | 163800 | 163800 | 163600 | 12402 |
| 255 | 20240313 | 141800 | 653223080700 | 163800 | 163700 | 164000 | 163700 | 8718 |
| 256 | 20240313 | 141700 | 651794503900 | 163800 | 163600 | 163800 | 163500 | 5893 |
| 257 | 20240313 | 141600 | 650829946600 | 163600 | 163700 | 163800 | 163500 | 11509 |
| 258 | 20240313 | 141500 | 648946659400 | 163700 | 163800 | 163900 | 163700 | 7578 |
| 259 | 20240313 | 141400 | 647705506900 | 163800 | 163800 | 163900 | 163500 | 13352 |
| 260 | 20240313 | 141300 | 645519371700 | 163800 | 163900 | 164000 | 163800 | 5888 |
| 261 | 20240313 | 141200 | 644554209900 | 163900 | 163800 | 164000 | 163700 | 15737 |
| 262 | 20240313 | 141100 | 641975480600 | 163800 | 163700 | 163800 | 163600 | 9172 |
| 263 | 20240313 | 141000 | 640474118900 | 163700 | 163900 | 163900 | 163700 | 8633 |
| 264 | 20240313 | 140900 | 639060047400 | 163900 | 163600 | 163900 | 163500 | 13954 |
| 265 | 20240313 | 140800 | 636774817800 | 163600 | 163500 | 163600 | 163500 | 6187 |
| 266 | 20240313 | 140700 | 635762736300 | 163500 | 163600 | 163600 | 163400 | 9243 |
| 267 | 20240313 | 140600 | 634251141900 | 163600 | 163500 | 163800 | 163500 | 36966 |
| 268 | 20240313 | 140500 | 628202938700 | 163600 | 163200 | 163600 | 163100 | 24273 |
| 269 | 20240313 | 140400 | 624237043800 | 163200 | 162900 | 163300 | 162900 | 18202 |
| 270 | 20240313 | 140300 | 621267875000 | 163000 | 162800 | 163000 | 162800 | 7003 |
| 271 | 20240313 | 140200 | 620126943800 | 162900 | 162800 | 162900 | 162700 | 8716 |
| 272 | 20240313 | 140100 | 618707692100 | 162800 | 162800 | 162900 | 162700 | 10982 |
| 273 | 20240313 | 140000 | 616920224500 | 162700 | 162700 | 162800 | 162700 | 2950 |
| 274 | 20240313 | 135900 | 616440061700 | 162700 | 162800 | 162900 | 162700 | 4369 |
| 275 | 20240313 | 135800 | 615728676500 | 162800 | 162700 | 162900 | 162700 | 4940 |
| 276 | 20240313 | 135700 | 614924547500 | 162700 | 162700 | 162900 | 162700 | 4257 |
| 277 | 20240313 | 135600 | 614231584800 | 162800 | 162900 | 162900 | 162700 | 6440 |
| 278 | 20240313 | 135500 | 613182934000 | 162900 | 162900 | 163000 | 162800 | 8629 |
| 279 | 20240313 | 135400 | 611777189900 | 162900 | 162800 | 163000 | 162700 | 16009 |
| 280 | 20240313 | 135300 | 609170585700 | 162700 | 162700 | 162800 | 162700 | 4397 |
| 281 | 20240313 | 135200 | 608454909900 | 162700 | 162700 | 162800 | 162600 | 6749 |
| 282 | 20240313 | 135100 | 607356773100 | 162700 | 162700 | 162800 | 162600 | 15197 |
| 283 | 20240313 | 135000 | 604884347000 | 162600 | 162600 | 162700 | 162600 | 5201 |
| 284 | 20240313 | 134900 | 604038299700 | 162700 | 162600 | 162700 | 162600 | 8987 |
| 285 | 20240313 | 134800 | 602576651600 | 162700 | 162600 | 162700 | 162600 | 3224 |
| 286 | 20240313 | 134700 | 602052226600 | 162700 | 162700 | 162700 | 162600 | 2131 |
| 287 | 20240313 | 134600 | 601705588300 | 162600 | 162600 | 162800 | 162600 | 13931 |
| 288 | 20240313 | 134500 | 599439301800 | 162600 | 162700 | 162700 | 162600 | 3148 |
| 289 | 20240313 | 134400 | 598927266400 | 162700 | 162700 | 162700 | 162600 | 3649 |
| 290 | 20240313 | 134300 | 598333783500 | 162700 | 162500 | 162700 | 162500 | 7577 |
| 291 | 20240313 | 134200 | 597101931800 | 162600 | 162500 | 162700 | 162400 | 16032 |
| 292 | 20240313 | 134100 | 594496460300 | 162500 | 162400 | 162500 | 162400 | 4127 |
| 293 | 20240313 | 134000 | 593825924400 | 162400 | 162500 | 162500 | 162400 | 3517 |
| 294 | 20240313 | 133900 | 593254588000 | 162500 | 162400 | 162600 | 162400 | 6488 |
| 295 | 20240313 | 133800 | 592200396400 | 162400 | 162400 | 162600 | 162300 | 11240 |
| 296 | 20240313 | 133700 | 590374256100 | 162400 | 162400 | 162500 | 162300 | 12685 |
| 297 | 20240313 | 133600 | 588313921100 | 162300 | 162400 | 162500 | 162300 | 11623 |
| 298 | 20240313 | 133500 | 586426426700 | 162400 | 162500 | 162500 | 162300 | 5065 |
| 299 | 20240313 | 133400 | 585603860600 | 162500 | 162400 | 162500 | 162300 | 14570 |
| 300 | 20240313 | 133300 | 583237710400 | 162400 | 162400 | 162400 | 162300 | 3875 |
| 301 | 20240313 | 133200 | 582608541500 | 162300 | 162400 | 162500 | 162300 | 15659 |
| 302 | 20240313 | 133100 | 580065070400 | 162400 | 162400 | 162500 | 162400 | 4439 |
| 303 | 20240313 | 133000 | 579343806500 | 162400 | 162600 | 162700 | 162400 | 7851 |
| 304 | 20240313 | 132900 | 578067911100 | 162600 | 162400 | 162700 | 162400 | 11306 |
| 305 | 20240313 | 132800 | 576229864000 | 162500 | 162400 | 162500 | 162300 | 27411 |
| 306 | 20240313 | 132700 | 571777785000 | 162400 | 162500 | 162500 | 162400 | 4165 |
| 307 | 20240313 | 132600 | 571101259000 | 162400 | 162500 | 162600 | 162400 | 15619 |
| 308 | 20240313 | 132500 | 568563668800 | 162600 | 162500 | 162600 | 162500 | 4346 |
| 309 | 20240313 | 132400 | 567857248800 | 162500 | 162600 | 162600 | 162500 | 10651 |
| 310 | 20240313 | 132300 | 566126007100 | 162500 | 162500 | 162600 | 162500 | 2650 |
| 311 | 20240313 | 132200 | 565695212400 | 162600 | 162500 | 162600 | 162500 | 1936 |
| 312 | 20240313 | 132100 | 565380484000 | 162500 | 162600 | 162600 | 162500 | 1570 |
| 313 | 20240313 | 132000 | 565125291800 | 162500 | 162600 | 162700 | 162500 | 11600 |
| 314 | 20240313 | 131900 | 563239269900 | 162600 | 162700 | 162700 | 162600 | 7541 |
| 315 | 20240313 | 131800 | 562012606300 | 162800 | 162800 | 162900 | 162700 | 7733 |
| 316 | 20240313 | 131700 | 560753738300 | 162800 | 162900 | 163000 | 162800 | 4628 |
| 317 | 20240313 | 131600 | 559999893200 | 163000 | 163000 | 163000 | 162900 | 3769 |
| 318 | 20240313 | 131500 | 559385766900 | 162900 | 162700 | 163000 | 162700 | 10170 |
| 319 | 20240313 | 131400 | 557729764600 | 162700 | 162800 | 162800 | 162600 | 16428 |
| 320 | 20240313 | 131300 | 555056894300 | 162700 | 162700 | 162800 | 162700 | 3449 |
| 321 | 20240313 | 131200 | 554495592100 | 162800 | 163000 | 163000 | 162700 | 14201 |
| 322 | 20240313 | 131100 | 552183269300 | 162900 | 163000 | 163000 | 162900 | 3846 |
| 323 | 20240313 | 131000 | 551556574300 | 163000 | 163100 | 163100 | 162900 | 5954 |
| 324 | 20240313 | 130900 | 550585937100 | 163100 | 163000 | 163100 | 162900 | 7554 |
| 325 | 20240313 | 130800 | 549354657800 | 163000 | 163000 | 163000 | 162900 | 2646 |
| 326 | 20240313 | 130700 | 548923395200 | 163000 | 162900 | 163000 | 162800 | 6930 |
| 327 | 20240313 | 130600 | 547794353900 | 162900 | 162700 | 163000 | 162700 | 12203 |
| 328 | 20240313 | 130500 | 545807338300 | 162800 | 162800 | 162800 | 162700 | 2809 |
| 329 | 20240313 | 130400 | 545350168600 | 162800 | 162700 | 162800 | 162600 | 5180 |
| 330 | 20240313 | 130300 | 544507118100 | 162700 | 162600 | 162700 | 162500 | 10248 |
| 331 | 20240313 | 130200 | 542840068200 | 162600 | 162600 | 162700 | 162500 | 7392 |
| 332 | 20240313 | 130100 | 541638304000 | 162600 | 162600 | 162700 | 162500 | 11864 |
| 333 | 20240313 | 130000 | 539708920400 | 162500 | 162500 | 162600 | 162500 | 3166 |
| 334 | 20240313 | 125900 | 539194161300 | 162600 | 162600 | 162600 | 162500 | 4251 |
| 335 | 20240313 | 125800 | 538503018900 | 162600 | 162600 | 162600 | 162500 | 3651 |
| 336 | 20240313 | 125700 | 537909472300 | 162600 | 162600 | 162700 | 162500 | 2916 |
| 337 | 20240313 | 125600 | 537435329500 | 162600 | 162500 | 162800 | 162400 | 10278 |
| 338 | 20240313 | 125500 | 535764293700 | 162400 | 162400 | 162500 | 162400 | 3024 |
| 339 | 20240313 | 125400 | 535273033500 | 162400 | 162400 | 162400 | 162300 | 6408 |
| 340 | 20240313 | 125300 | 534232420200 | 162400 | 162300 | 162600 | 162300 | 11048 |
| 341 | 20240313 | 125200 | 532437876600 | 162400 | 162400 | 162400 | 162300 | 5086 |
| 342 | 20240313 | 125100 | 531612294000 | 162300 | 162400 | 162400 | 162300 | 7958 |
| 343 | 20240313 | 125000 | 530320643200 | 162400 | 162400 | 162500 | 162300 | 10075 |
| 344 | 20240313 | 124900 | 528684367500 | 162300 | 162400 | 162400 | 162300 | 4546 |
| 345 | 20240313 | 124800 | 527946218300 | 162400 | 162500 | 162500 | 162300 | 5259 |
| 346 | 20240313 | 124700 | 527092279500 | 162400 | 162600 | 162600 | 162400 | 5082 |
| 347 | 20240313 | 124600 | 526266667200 | 162500 | 162500 | 162600 | 162500 | 3938 |
| 348 | 20240313 | 124500 | 525626587300 | 162600 | 162600 | 162700 | 162500 | 3011 |
| 349 | 20240313 | 124400 | 525137141500 | 162600 | 162700 | 162800 | 162600 | 10600 |
| 350 | 20240313 | 124300 | 523412762000 | 162700 | 162800 | 162800 | 162700 | 1204 |
| 351 | 20240313 | 124200 | 523216823800 | 162800 | 162800 | 162800 | 162700 | 2386 |
| 352 | 20240313 | 124100 | 522828572000 | 162700 | 162700 | 162800 | 162700 | 2620 |
| 353 | 20240313 | 124000 | 522402248100 | 162700 | 162800 | 162800 | 162700 | 2945 |
| 354 | 20240313 | 123900 | 521923035600 | 162700 | 162900 | 163000 | 162700 | 6542 |
| 355 | 20240313 | 123800 | 520857847600 | 162900 | 163100 | 163200 | 162900 | 7832 |
| 356 | 20240313 | 123700 | 519581192400 | 163200 | 163000 | 163300 | 163000 | 14552 |
| 357 | 20240313 | 123600 | 517207649300 | 163000 | 162800 | 163000 | 162700 | 7926 |
| 358 | 20240313 | 123500 | 515916942600 | 162700 | 162500 | 162700 | 162500 | 9654 |
| 359 | 20240313 | 123400 | 514346797800 | 162500 | 162300 | 162600 | 162300 | 14331 |
| 360 | 20240313 | 123300 | 512018249400 | 162400 | 162400 | 162500 | 162300 | 5838 |
| 361 | 20240313 | 123200 | 511070072300 | 162400 | 162400 | 162500 | 162300 | 3844 |
| 362 | 20240313 | 123100 | 510445800700 | 162400 | 162400 | 162600 | 162300 | 12448 |
| 363 | 20240313 | 123000 | 508423629500 | 162400 | 162400 | 162500 | 162300 | 5098 |
| 364 | 20240313 | 122900 | 507595717500 | 162400 | 162300 | 162500 | 162300 | 7416 |
| 365 | 20240313 | 122800 | 506391815600 | 162300 | 162400 | 162500 | 162300 | 4258 |
| 366 | 20240313 | 122700 | 505700374900 | 162300 | 162300 | 162400 | 162300 | 8146 |
| 367 | 20240313 | 122600 | 504377773900 | 162300 | 162300 | 162400 | 162300 | 4900 |
| 368 | 20240313 | 122500 | 503582432400 | 162300 | 162300 | 162400 | 162200 | 3726 |
| 369 | 20240313 | 122400 | 502977640600 | 162200 | 162200 | 162400 | 162200 | 9072 |
| 370 | 20240313 | 122300 | 501505271700 | 162200 | 162200 | 162300 | 162200 | 6803 |
| 371 | 20240313 | 122200 | 500401732900 | 162300 | 162300 | 162400 | 162200 | 4160 |
| 372 | 20240313 | 122100 | 499726495900 | 162300 | 162400 | 162400 | 162200 | 11109 |
| 373 | 20240313 | 122000 | 497923638300 | 162300 | 162400 | 162400 | 162300 | 5442 |
| 374 | 20240313 | 121900 | 497040224700 | 162300 | 162300 | 162500 | 162300 | 3161 |
| 375 | 20240313 | 121800 | 496526915700 | 162300 | 162300 | 162400 | 162300 | 3516 |
| 376 | 20240313 | 121700 | 495955960800 | 162400 | 162400 | 162500 | 162300 | 4113 |
| 377 | 20240313 | 121600 | 495288070200 | 162300 | 162400 | 162500 | 162300 | 8229 |
| 378 | 20240313 | 121500 | 493951674600 | 162300 | 162400 | 162400 | 162300 | 1846 |
| 379 | 20240313 | 121400 | 493651985900 | 162300 | 162300 | 162400 | 162300 | 7775 |
| 380 | 20240313 | 121300 | 492389935900 | 162300 | 162300 | 162400 | 162200 | 7259 |
| 381 | 20240313 | 121200 | 491211830800 | 162300 | 162400 | 162500 | 162300 | 11294 |
| 382 | 20240313 | 121100 | 489378692700 | 162300 | 162400 | 162500 | 162300 | 8626 |
| 383 | 20240313 | 121000 | 487977799100 | 162300 | 162400 | 162500 | 162300 | 9190 |
| 384 | 20240313 | 120900 | 486485496000 | 162300 | 162500 | 162500 | 162300 | 5538 |
| 385 | 20240313 | 120800 | 485586150800 | 162500 | 162300 | 162500 | 162300 | 12133 |
| 386 | 20240313 | 120700 | 483615757600 | 162300 | 162300 | 162400 | 162300 | 3037 |
| 387 | 20240313 | 120600 | 483122650700 | 162300 | 162400 | 162500 | 162300 | 6899 |
| 388 | 20240313 | 120500 | 482002385700 | 162400 | 162400 | 162500 | 162400 | 6500 |
| 389 | 20240313 | 120400 | 480946535100 | 162400 | 162400 | 162500 | 162400 | 3648 |
| 390 | 20240313 | 120300 | 480354042600 | 162400 | 162600 | 162600 | 162400 | 6761 |
| 391 | 20240313 | 120200 | 479255389000 | 162500 | 162500 | 162600 | 162500 | 1368 |
| 392 | 20240313 | 120100 | 479033036100 | 162600 | 162600 | 162700 | 162500 | 5407 |
| 393 | 20240313 | 120000 | 478154008000 | 162700 | 162700 | 162700 | 162600 | 1708 |
| 394 | 20240313 | 115900 | 477876226700 | 162600 | 162600 | 162700 | 162600 | 935 |
| 395 | 20240313 | 115800 | 477724163800 | 162700 | 162700 | 162800 | 162600 | 7926 |
| 396 | 20240313 | 115700 | 476434553700 | 162800 | 162800 | 162800 | 162700 | 1907 |
| 397 | 20240313 | 115600 | 476124155600 | 162800 | 162800 | 162800 | 162700 | 2692 |
| 398 | 20240313 | 115500 | 475685952000 | 162700 | 162700 | 162900 | 162700 | 5510 |
| 399 | 20240313 | 115400 | 474788961900 | 162800 | 162800 | 162900 | 162700 | 2188 |
| 400 | 20240313 | 115300 | 474432787500 | 162800 | 162700 | 162900 | 162600 | 3705 |
| 401 | 20240313 | 115200 | 473829834500 | 162700 | 162600 | 162700 | 162500 | 3089 |
| 402 | 20240313 | 115100 | 473327552000 | 162600 | 162600 | 162800 | 162500 | 10386 |
| 403 | 20240313 | 115000 | 471638524400 | 162600 | 162500 | 162600 | 162500 | 1801 |
| 404 | 20240313 | 114900 | 471345814100 | 162500 | 162400 | 162600 | 162400 | 2732 |
| 405 | 20240313 | 114800 | 470901855600 | 162500 | 162500 | 162600 | 162400 | 6125 |
| 406 | 20240313 | 114700 | 469906495200 | 162500 | 162400 | 162500 | 162400 | 4245 |
| 407 | 20240313 | 114600 | 469216844700 | 162500 | 162500 | 162500 | 162400 | 6541 |
| 408 | 20240313 | 114500 | 468154478500 | 162400 | 162600 | 162700 | 162400 | 14720 |
| 409 | 20240313 | 114400 | 465761988900 | 162600 | 162500 | 162600 | 162500 | 3734 |
| 410 | 20240313 | 114300 | 465155107300 | 162600 | 162500 | 162600 | 162500 | 1652 |
| 411 | 20240313 | 114200 | 464886584400 | 162600 | 162600 | 162700 | 162500 | 6138 |
| 412 | 20240313 | 114100 | 463888665100 | 162700 | 162700 | 162800 | 162600 | 4112 |
| 413 | 20240313 | 114000 | 463219751400 | 162800 | 162700 | 162800 | 162600 | 3273 |
| 414 | 20240313 | 113900 | 462687271000 | 162700 | 162600 | 162800 | 162600 | 2007 |
| 415 | 20240313 | 113800 | 462360772600 | 162700 | 162600 | 162800 | 162600 | 3761 |
| 416 | 20240313 | 113700 | 461748980500 | 162600 | 162600 | 162700 | 162600 | 3382 |
| 417 | 20240313 | 113600 | 461198883600 | 162700 | 162600 | 162800 | 162600 | 4549 |
| 418 | 20240313 | 113500 | 460458977000 | 162700 | 162700 | 162800 | 162500 | 8097 |
| 419 | 20240313 | 113400 | 459142230800 | 162700 | 162600 | 162800 | 162600 | 8958 |
| 420 | 20240313 | 113300 | 457684606400 | 162600 | 162400 | 162600 | 162400 | 6053 |
| 421 | 20240313 | 113200 | 456701012600 | 162400 | 162300 | 162500 | 162200 | 15101 |
| 422 | 20240313 | 113100 | 454249338800 | 162300 | 162300 | 162400 | 162200 | 5625 |
| 423 | 20240313 | 113000 | 453336468700 | 162300 | 162400 | 162500 | 162300 | 6680 |
| 424 | 20240313 | 112900 | 452252086400 | 162500 | 162500 | 162500 | 162400 | 4273 |
| 425 | 20240313 | 112800 | 451557948800 | 162400 | 162500 | 162500 | 162400 | 3276 |
| 426 | 20240313 | 112700 | 451025839900 | 162400 | 162500 | 162500 | 162400 | 8307 |
| 427 | 20240313 | 112600 | 449676380700 | 162500 | 162500 | 162500 | 162400 | 5472 |
| 428 | 20240313 | 112500 | 448787542800 | 162500 | 162600 | 162600 | 162500 | 7568 |
| 429 | 20240313 | 112400 | 447557526600 | 162500 | 162600 | 162600 | 162500 | 7580 |
| 430 | 20240313 | 112300 | 446325716400 | 162500 | 162500 | 162600 | 162400 | 3595 |
| 431 | 20240313 | 112200 | 445741409200 | 162400 | 162400 | 162500 | 162300 | 3535 |
| 432 | 20240313 | 112100 | 445167421700 | 162400 | 162300 | 162500 | 162300 | 8282 |
| 433 | 20240313 | 112000 | 443822381700 | 162400 | 162300 | 162400 | 162200 | 13583 |
| 434 | 20240313 | 111900 | 441617859700 | 162300 | 162500 | 162600 | 162300 | 13195 |
| 435 | 20240313 | 111800 | 439475151000 | 162500 | 162600 | 162700 | 162500 | 9750 |
| 436 | 20240313 | 111700 | 437890185200 | 162600 | 162700 | 162800 | 162600 | 5514 |
| 437 | 20240313 | 111600 | 436993124700 | 162700 | 162700 | 162800 | 162600 | 4452 |
| 438 | 20240313 | 111500 | 436268638000 | 162800 | 162800 | 162900 | 162600 | 9998 |
| 439 | 20240313 | 111400 | 434641645400 | 162800 | 162800 | 163000 | 162700 | 9789 |
| 440 | 20240313 | 111300 | 433048097400 | 162800 | 162500 | 163000 | 162500 | 22001 |
| 441 | 20240313 | 111200 | 429467465600 | 162500 | 162800 | 162900 | 162500 | 16498 |
| 442 | 20240313 | 111100 | 426784520400 | 162800 | 162800 | 162900 | 162700 | 4419 |
| 443 | 20240313 | 111000 | 426065094700 | 162700 | 163000 | 163000 | 162600 | 8708 |
| 444 | 20240313 | 110900 | 424647826300 | 163000 | 162900 | 163000 | 162700 | 13530 |
| 445 | 20240313 | 110800 | 422444266200 | 162900 | 163100 | 163200 | 162900 | 10993 |
| 446 | 20240313 | 110700 | 420651697500 | 163100 | 163000 | 163200 | 163000 | 7143 |
| 447 | 20240313 | 110600 | 419486607100 | 163100 | 163000 | 163100 | 162900 | 4998 |
| 448 | 20240313 | 110500 | 418671824800 | 163000 | 162900 | 163200 | 162800 | 17214 |
| 449 | 20240313 | 110400 | 415866001800 | 162800 | 162800 | 162900 | 162700 | 7914 |
| 450 | 20240313 | 110300 | 414577319000 | 162700 | 162800 | 162800 | 162600 | 5676 |
| 451 | 20240313 | 110200 | 413653761000 | 162800 | 163200 | 163200 | 162700 | 16172 |
| 452 | 20240313 | 110100 | 411019054100 | 163200 | 162700 | 163300 | 162600 | 20171 |
| 453 | 20240313 | 110000 | 407730454000 | 162700 | 162600 | 162800 | 162500 | 15581 |
| 454 | 20240313 | 105900 | 405197111600 | 162600 | 162800 | 162800 | 162600 | 5764 |
| 455 | 20240313 | 105800 | 404259452200 | 162800 | 162300 | 162800 | 162200 | 11390 |
| 456 | 20240313 | 105700 | 402408654000 | 162300 | 162100 | 162400 | 162000 | 34720 |
| 457 | 20240313 | 105600 | 396778510200 | 162200 | 162200 | 162300 | 162100 | 24228 |
| 458 | 20240313 | 105500 | 392849886900 | 162200 | 162300 | 162400 | 162200 | 10330 |
| 459 | 20240313 | 105400 | 391173590200 | 162200 | 162200 | 162500 | 162200 | 22668 |
| 460 | 20240313 | 105300 | 387494515700 | 162200 | 162600 | 162700 | 162200 | 24155 |
| 461 | 20240313 | 105200 | 383571222000 | 162600 | 162800 | 162800 | 162500 | 12992 |
| 462 | 20240313 | 105100 | 381458010700 | 162800 | 162400 | 162800 | 162400 | 23139 |
| 463 | 20240313 | 105000 | 377696582900 | 162500 | 162500 | 162600 | 162400 | 17756 |
| 464 | 20240313 | 104900 | 374811251000 | 162500 | 162800 | 162900 | 162500 | 19215 |
| 465 | 20240313 | 104800 | 371685949100 | 162800 | 162800 | 163000 | 162700 | 22563 |
| 466 | 20240313 | 104700 | 368011098500 | 162900 | 162900 | 163000 | 162800 | 12659 |
| 467 | 20240313 | 104600 | 365948988700 | 162900 | 162900 | 163000 | 162700 | 19623 |
| 468 | 20240313 | 104500 | 362753433100 | 162800 | 162900 | 163000 | 162800 | 23266 |
| 469 | 20240313 | 104400 | 358963996200 | 162900 | 163200 | 163200 | 162800 | 26604 |
| 470 | 20240313 | 104300 | 354627014500 | 163200 | 163400 | 163400 | 163100 | 20842 |
| 471 | 20240313 | 104200 | 351224805600 | 163500 | 163600 | 163700 | 163400 | 22911 |
| 472 | 20240313 | 104100 | 347477564500 | 163700 | 163600 | 163900 | 163600 | 7457 |
| 473 | 20240313 | 104000 | 346256609100 | 163600 | 163700 | 163800 | 163500 | 6594 |
| 474 | 20240313 | 103900 | 345177261200 | 163600 | 163900 | 163900 | 163600 | 15664 |
| 475 | 20240313 | 103800 | 342611733300 | 163900 | 163500 | 163900 | 163400 | 24381 |
| 476 | 20240313 | 103700 | 338622459500 | 163400 | 163900 | 163900 | 163400 | 25725 |
| 477 | 20240313 | 103600 | 334412988200 | 163900 | 164100 | 164100 | 163800 | 46493 |
| 478 | 20240313 | 103500 | 326788480700 | 164100 | 164200 | 164200 | 164100 | 18071 |
| 479 | 20240313 | 103400 | 323822775600 | 164100 | 164400 | 164400 | 164100 | 17939 |
| 480 | 20240313 | 103300 | 320876531900 | 164300 | 164500 | 164600 | 164300 | 14363 |
| 481 | 20240313 | 103200 | 318514609500 | 164600 | 164600 | 164700 | 164500 | 21822 |
| 482 | 20240313 | 103100 | 314924412400 | 164700 | 164700 | 164700 | 164600 | 17094 |
| 483 | 20240313 | 103000 | 312110448000 | 164700 | 164700 | 164800 | 164700 | 9965 |
| 484 | 20240313 | 102900 | 310468930600 | 164700 | 164700 | 164800 | 164700 | 4461 |
| 485 | 20240313 | 102800 | 309734137000 | 164800 | 164700 | 164800 | 164600 | 6801 |
| 486 | 20240313 | 102700 | 308613734700 | 164700 | 164600 | 164800 | 164600 | 8683 |
| 487 | 20240313 | 102600 | 307183729500 | 164600 | 164700 | 164700 | 164600 | 6222 |
| 488 | 20240313 | 102500 | 306159089500 | 164600 | 164700 | 164700 | 164600 | 4557 |
| 489 | 20240313 | 102400 | 305408696900 | 164600 | 164700 | 164700 | 164600 | 6500 |
| 490 | 20240313 | 102300 | 304338416900 | 164700 | 164800 | 164800 | 164600 | 10713 |
| 491 | 20240313 | 102200 | 302573932900 | 164800 | 164900 | 164900 | 164700 | 8401 |
| 492 | 20240313 | 102100 | 301189462500 | 164900 | 164900 | 164900 | 164700 | 9565 |
| 493 | 20240313 | 102000 | 299613339000 | 164800 | 164700 | 164900 | 164700 | 4993 |
| 494 | 20240313 | 101900 | 298790569300 | 164800 | 164800 | 164900 | 164600 | 11579 |
| 495 | 20240313 | 101800 | 296883088800 | 164900 | 164700 | 165100 | 164700 | 19328 |
| 496 | 20240313 | 101700 | 293696060700 | 164700 | 164800 | 164800 | 164600 | 18473 |
| 497 | 20240313 | 101600 | 290653922600 | 164800 | 164900 | 164900 | 164700 | 13917 |
| 498 | 20240313 | 101500 | 288360752800 | 164900 | 164900 | 165000 | 164800 | 4885 |
| 499 | 20240313 | 101400 | 287555475300 | 164900 | 164900 | 165000 | 164800 | 7441 |
| 500 | 20240313 | 101300 | 286328479900 | 164800 | 164900 | 165000 | 164800 | 5373 |
| 501 | 20240313 | 101200 | 285442614700 | 165000 | 165100 | 165100 | 164800 | 5695 |
| 502 | 20240313 | 101100 | 284503217700 | 165100 | 165000 | 165200 | 165000 | 7636 |
| 503 | 20240313 | 101000 | 283242608100 | 165100 | 164800 | 165200 | 164700 | 16988 |
| 504 | 20240313 | 100900 | 280440365700 | 164800 | 164700 | 164900 | 164700 | 6773 |
| 505 | 20240313 | 100800 | 279324142600 | 164800 | 165000 | 165100 | 164700 | 10507 |
| 506 | 20240313 | 100700 | 277592187500 | 165000 | 165100 | 165100 | 164800 | 14409 |
| 507 | 20240313 | 100600 | 275215230700 | 165000 | 165200 | 165300 | 165000 | 10754 |
| 508 | 20240313 | 100500 | 273439330500 | 165300 | 165300 | 165400 | 165200 | 2966 |
| 509 | 20240313 | 100400 | 272949132700 | 165300 | 165300 | 165400 | 165000 | 7087 |
| 510 | 20240313 | 100300 | 271778220700 | 165300 | 164900 | 165300 | 164700 | 12979 |
| 511 | 20240313 | 100200 | 269637348400 | 164900 | 164900 | 165000 | 164800 | 5466 |
| 512 | 20240313 | 100100 | 268736188600 | 164900 | 164800 | 165000 | 164800 | 9638 |
| 513 | 20240313 | 100000 | 267147043300 | 164900 | 164600 | 165100 | 164600 | 22201 |
| 514 | 20240313 | 095900 | 263487173400 | 164600 | 165100 | 165100 | 164600 | 30966 |
| 515 | 20240313 | 095800 | 258381951600 | 165100 | 165000 | 165200 | 165000 | 18618 |
| 516 | 20240313 | 095700 | 255308949800 | 165000 | 165100 | 165200 | 165000 | 18610 |
| 517 | 20240313 | 095600 | 252236673000 | 165200 | 165400 | 165500 | 165100 | 23583 |
| 518 | 20240313 | 095500 | 248339163600 | 165400 | 165900 | 165900 | 165400 | 46882 |
| 519 | 20240313 | 095400 | 240572578500 | 165800 | 165800 | 165900 | 165800 | 14248 |
| 520 | 20240313 | 095300 | 238209841200 | 165800 | 165900 | 166000 | 165800 | 11181 |
| 521 | 20240313 | 095200 | 236354754400 | 166000 | 166100 | 166100 | 165900 | 7356 |
| 522 | 20240313 | 095100 | 235133785500 | 166100 | 166200 | 166200 | 166100 | 1385 |
| 523 | 20240313 | 095000 | 234903706700 | 166200 | 166300 | 166300 | 165900 | 30655 |
| 524 | 20240313 | 094900 | 229814538300 | 166300 | 166200 | 166400 | 166200 | 6989 |
| 525 | 20240313 | 094800 | 228652377400 | 166300 | 165800 | 166300 | 165800 | 14569 |
| 526 | 20240313 | 094700 | 226234195200 | 165800 | 165900 | 165900 | 165800 | 9125 |
| 527 | 20240313 | 094600 | 224720492100 | 165900 | 166200 | 166300 | 165800 | 24443 |
| 528 | 20240313 | 094500 | 220664594300 | 166300 | 166200 | 166300 | 166100 | 7403 |
| 529 | 20240313 | 094400 | 219434199800 | 166200 | 166300 | 166500 | 166200 | 5882 |
| 530 | 20240313 | 094300 | 218456183400 | 166200 | 165900 | 166500 | 165900 | 24217 |
| 531 | 20240313 | 094200 | 214432734700 | 165900 | 165900 | 166000 | 165800 | 9404 |
| 532 | 20240313 | 094100 | 212872565800 | 166000 | 166000 | 166100 | 165900 | 10979 |
| 533 | 20240313 | 094000 | 211050264000 | 166000 | 166000 | 166100 | 166000 | 7180 |
| 534 | 20240313 | 093900 | 209858155000 | 166100 | 166000 | 166100 | 165900 | 18874 |
| 535 | 20240313 | 093800 | 206725174200 | 166000 | 166500 | 166500 | 166000 | 37978 |
| 536 | 20240313 | 093700 | 200411488600 | 166600 | 166800 | 166900 | 166500 | 9755 |
| 537 | 20240313 | 093600 | 198786074700 | 166800 | 166400 | 166900 | 166300 | 17694 |
| 538 | 20240313 | 093500 | 195839620600 | 166400 | 166400 | 166500 | 166300 | 10316 |
| 539 | 20240313 | 093400 | 194123039200 | 166400 | 166500 | 166500 | 166200 | 24062 |
| 540 | 20240313 | 093300 | 190120018600 | 166600 | 166500 | 166600 | 166300 | 20479 |
| 541 | 20240313 | 093200 | 186710863100 | 166500 | 166300 | 166600 | 166200 | 16389 |
| 542 | 20240313 | 093100 | 183983658500 | 166300 | 166000 | 166300 | 166000 | 17154 |
| 543 | 20240313 | 093000 | 181133510900 | 166000 | 166100 | 166300 | 166000 | 24777 |
| 544 | 20240313 | 092900 | 177017941800 | 166200 | 166200 | 166400 | 166100 | 22341 |
| 545 | 20240313 | 092800 | 173304447400 | 166200 | 166500 | 166600 | 166200 | 21533 |
| 546 | 20240313 | 092700 | 169721055900 | 166500 | 166700 | 166800 | 166500 | 15837 |
| 547 | 20240313 | 092600 | 167082571700 | 166800 | 166700 | 166900 | 166700 | 12316 |
| 548 | 20240313 | 092500 | 165028455900 | 166800 | 167100 | 167200 | 166700 | 16521 |
| 549 | 20240313 | 092400 | 162271406300 | 167100 | 167300 | 167300 | 167000 | 9800 |
| 550 | 20240313 | 092300 | 160633544600 | 167200 | 167000 | 167300 | 167000 | 10601 |
| 551 | 20240313 | 092200 | 158862115600 | 167000 | 167200 | 167300 | 167000 | 28878 |
| 552 | 20240313 | 092100 | 154035255000 | 167200 | 167600 | 167700 | 167200 | 18871 |
| 553 | 20240313 | 092000 | 150875452300 | 167600 | 168200 | 168200 | 167500 | 21372 |
| 554 | 20240313 | 091900 | 147291238600 | 168200 | 168300 | 168500 | 168100 | 11816 |
| 555 | 20240313 | 091800 | 145303361700 | 168400 | 167800 | 168900 | 167800 | 23848 |
| 556 | 20240313 | 091700 | 141287405700 | 167800 | 167700 | 167900 | 167700 | 18255 |
| 557 | 20240313 | 091600 | 138223733000 | 167800 | 167900 | 168000 | 167600 | 13242 |
| 558 | 20240313 | 091500 | 136001604800 | 167900 | 167500 | 168000 | 167500 | 18326 |
| 559 | 20240313 | 091400 | 132929237400 | 167500 | 168000 | 168100 | 167500 | 29191 |
| 560 | 20240313 | 091300 | 128031597800 | 168000 | 168300 | 168400 | 168000 | 10775 |
| 561 | 20240313 | 091200 | 126220196100 | 168400 | 167900 | 168500 | 167700 | 19504 |
| 562 | 20240313 | 091100 | 122941164700 | 168000 | 168100 | 168200 | 167700 | 34458 |
| 563 | 20240313 | 091000 | 117156236000 | 168100 | 168200 | 168300 | 168000 | 28885 |
| 564 | 20240313 | 090900 | 112300506100 | 168200 | 168600 | 168600 | 168000 | 35885 |
| 565 | 20240313 | 090800 | 106262867600 | 168600 | 168400 | 168600 | 168400 | 17181 |
| 566 | 20240313 | 090700 | 103367909600 | 168500 | 168700 | 168800 | 168400 | 35258 |
| 567 | 20240313 | 090600 | 97423493300 | 168600 | 168700 | 169000 | 168600 | 21580 |
| 568 | 20240313 | 090500 | 93780742900 | 168700 | 169200 | 169200 | 168500 | 42330 |
| 569 | 20240313 | 090400 | 86635780900 | 169300 | 169200 | 169500 | 168900 | 51783 |
| 570 | 20240313 | 090300 | 77869876400 | 169200 | 168900 | 169400 | 168700 | 40546 |
| 571 | 20240313 | 090200 | 71018021700 | 168900 | 169400 | 169700 | 168800 | 87450 |
| 572 | 20240313 | 090100 | 56206571700 | 169400 | 169200 | 169500 | 168900 | 79997 |
| 573 | 20240313 | 090000 | 42667037200 | 169200 | 168600 | 169700 | 168600 | 252745 |