34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 3 | 20240321 | 182900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20240321 | 182800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20240321 | 182700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20240321 | 182600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20240321 | 182500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20240321 | 182400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20240321 | 182300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20240321 | 182200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20240321 | 182100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20240321 | 182000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20240321 | 181900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20240321 | 181800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20240321 | 181700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20240321 | 181600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20240321 | 181500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20240321 | 181400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20240321 | 181300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20240321 | 181200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20240321 | 181100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20240321 | 181000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20240321 | 180900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20240321 | 180800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20240321 | 180700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20240321 | 180600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20240321 | 180500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20240321 | 180400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20240321 | 180300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20240321 | 180200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20240321 | 180100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20240321 | 180000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 33 | 20240321 | 175900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20240321 | 175800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20240321 | 175700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20240321 | 175600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20240321 | 175500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20240321 | 175400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20240321 | 175300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20240321 | 175200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20240321 | 175100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20240321 | 175000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20240321 | 174900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20240321 | 174800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20240321 | 174700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20240321 | 174600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20240321 | 174500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20240321 | 174400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20240321 | 174300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20240321 | 174200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20240321 | 174100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20240321 | 174000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20240321 | 173900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20240321 | 173800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20240321 | 173700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20240321 | 173600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20240321 | 173500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20240321 | 173400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20240321 | 173300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20240321 | 173200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20240321 | 173100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20240321 | 173000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 63 | 20240321 | 172900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20240321 | 172800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20240321 | 172700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20240321 | 172600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20240321 | 172500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20240321 | 172400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20240321 | 172300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20240321 | 172200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20240321 | 172100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20240321 | 172000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20240321 | 171900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20240321 | 171800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20240321 | 171700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20240321 | 171600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20240321 | 171500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20240321 | 171400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20240321 | 171300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20240321 | 171200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20240321 | 171100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20240321 | 171000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20240321 | 170900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20240321 | 170800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20240321 | 170700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20240321 | 170600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20240321 | 170500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20240321 | 170400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20240321 | 170300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20240321 | 170200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20240321 | 170100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20240321 | 170000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 93 | 20240321 | 165900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20240321 | 165800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20240321 | 165700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20240321 | 165600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20240321 | 165500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20240321 | 165400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20240321 | 165300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20240321 | 165200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20240321 | 165100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20240321 | 165000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20240321 | 164900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20240321 | 164800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20240321 | 164700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20240321 | 164600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20240321 | 164500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20240321 | 164400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20240321 | 164300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20240321 | 164200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20240321 | 164100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20240321 | 164000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20240321 | 163900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20240321 | 163800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20240321 | 163700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20240321 | 163600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20240321 | 163500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20240321 | 163400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20240321 | 163300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20240321 | 163200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20240321 | 163100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20240321 | 163000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 123 | 20240321 | 162900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20240321 | 162800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20240321 | 162700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20240321 | 162600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20240321 | 162500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20240321 | 162400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20240321 | 162300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20240321 | 162200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20240321 | 162100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20240321 | 162000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20240321 | 161900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20240321 | 161800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20240321 | 161700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20240321 | 161600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20240321 | 161500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20240321 | 161400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20240321 | 161300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20240321 | 161200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20240321 | 161100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20240321 | 161000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20240321 | 160900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20240321 | 160800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20240321 | 160700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20240321 | 160600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20240321 | 160500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20240321 | 160400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20240321 | 160300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20240321 | 160200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20240321 | 160100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20240321 | 160000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 7474 |
| 153 | 20240321 | 155900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20240321 | 155800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20240321 | 155700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20240321 | 155600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20240321 | 155500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20240321 | 155400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20240321 | 155300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20240321 | 155200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20240321 | 155100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20240321 | 155000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20240321 | 154900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20240321 | 154800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20240321 | 154700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20240321 | 154600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20240321 | 154500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20240321 | 154400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20240321 | 154300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20240321 | 154200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20240321 | 154100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20240321 | 154000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20240321 | 153900 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20240321 | 153800 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20240321 | 153700 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20240321 | 153600 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20240321 | 153500 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20240321 | 153400 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20240321 | 153300 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20240321 | 153200 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20240321 | 153100 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20240321 | 153000 | 83319149600 | 120000 | 120000 | 120000 | 120000 | 14948 |
| 183 | 20240321 | 152900 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 184 | 20240321 | 152800 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 185 | 20240321 | 152700 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 186 | 20240321 | 152600 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 187 | 20240321 | 152500 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 188 | 20240321 | 152400 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 189 | 20240321 | 152300 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 190 | 20240321 | 152200 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 191 | 20240321 | 152100 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 192 | 20240321 | 152000 | 82422269600 | 120100 | 120100 | 120100 | 120100 | 0 |
| 193 | 20240321 | 151900 | 82422269600 | 120100 | 120300 | 120300 | 120100 | 1563 |
| 194 | 20240321 | 151800 | 82234361900 | 120300 | 120400 | 120400 | 120200 | 473 |
| 195 | 20240321 | 151700 | 82177452000 | 120300 | 120300 | 120600 | 120200 | 952 |
| 196 | 20240321 | 151600 | 82062861500 | 120400 | 120300 | 120600 | 120300 | 1198 |
| 197 | 20240321 | 151500 | 81918618500 | 120300 | 120200 | 120500 | 120200 | 1094 |
| 198 | 20240321 | 151400 | 81786938700 | 120200 | 120300 | 120400 | 120200 | 687 |
| 199 | 20240321 | 151300 | 81704319000 | 120300 | 120300 | 120400 | 120200 | 728 |
| 200 | 20240321 | 151200 | 81616752300 | 120300 | 120200 | 120300 | 120200 | 776 |
| 201 | 20240321 | 151100 | 81523424800 | 120200 | 120300 | 120400 | 120200 | 784 |
| 202 | 20240321 | 151000 | 81429131900 | 120300 | 120400 | 120400 | 120200 | 629 |
| 203 | 20240321 | 150900 | 81353474500 | 120400 | 120400 | 120400 | 120200 | 647 |
| 204 | 20240321 | 150800 | 81275650100 | 120300 | 120300 | 120400 | 120200 | 581 |
| 205 | 20240321 | 150700 | 81205777000 | 120300 | 120300 | 120400 | 120100 | 670 |
| 206 | 20240321 | 150600 | 81125199700 | 120300 | 120300 | 120400 | 120200 | 694 |
| 207 | 20240321 | 150500 | 81041683400 | 120200 | 120400 | 120400 | 120200 | 951 |
| 208 | 20240321 | 150400 | 80927282900 | 120400 | 120300 | 120400 | 120200 | 575 |
| 209 | 20240321 | 150300 | 80858091000 | 120200 | 120300 | 120400 | 120200 | 802 |
| 210 | 20240321 | 150200 | 80761626300 | 120400 | 120300 | 120400 | 120200 | 540 |
| 211 | 20240321 | 150100 | 80696660500 | 120300 | 120400 | 120500 | 120200 | 739 |
| 212 | 20240321 | 150000 | 80607739500 | 120500 | 120400 | 120500 | 120300 | 418 |
| 213 | 20240321 | 145900 | 80557408000 | 120400 | 120300 | 120400 | 120000 | 895 |
| 214 | 20240321 | 145800 | 80449793000 | 120100 | 120400 | 120500 | 120100 | 745 |
| 215 | 20240321 | 145700 | 80360175900 | 120300 | 120000 | 120500 | 120000 | 670 |
| 216 | 20240321 | 145600 | 80279580900 | 120200 | 120300 | 120400 | 120000 | 1044 |
| 217 | 20240321 | 145500 | 80154084100 | 120300 | 120200 | 120400 | 119900 | 726 |
| 218 | 20240321 | 145400 | 80066782700 | 120300 | 120300 | 120400 | 119900 | 1627 |
| 219 | 20240321 | 145300 | 79871412500 | 120400 | 120400 | 120500 | 120000 | 2638 |
| 220 | 20240321 | 145200 | 79554530900 | 120300 | 120200 | 120400 | 120100 | 526 |
| 221 | 20240321 | 145100 | 79491236400 | 120200 | 120100 | 120400 | 120100 | 872 |
| 222 | 20240321 | 145000 | 79386352700 | 120200 | 120400 | 120400 | 120100 | 464 |
| 223 | 20240321 | 144900 | 79330575100 | 120300 | 120300 | 120500 | 120100 | 926 |
| 224 | 20240321 | 144800 | 79219234600 | 120200 | 120300 | 120500 | 120100 | 1863 |
| 225 | 20240321 | 144700 | 78995151100 | 120300 | 120400 | 120500 | 120100 | 2350 |
| 226 | 20240321 | 144600 | 78712674000 | 120400 | 120200 | 120400 | 120200 | 1180 |
| 227 | 20240321 | 144500 | 78570725000 | 120300 | 120400 | 120400 | 120200 | 802 |
| 228 | 20240321 | 144400 | 78474210600 | 120500 | 120300 | 120500 | 120300 | 880 |
| 229 | 20240321 | 144300 | 78368223700 | 120400 | 120400 | 120700 | 120300 | 1265 |
| 230 | 20240321 | 144200 | 78215797700 | 120400 | 120200 | 120600 | 120200 | 1519 |
| 231 | 20240321 | 144100 | 78032802700 | 120300 | 120500 | 120700 | 120300 | 2524 |
| 232 | 20240321 | 144000 | 77728739600 | 120500 | 120600 | 120800 | 120500 | 794 |
| 233 | 20240321 | 143900 | 77632930000 | 120600 | 120500 | 120700 | 120400 | 646 |
| 234 | 20240321 | 143800 | 77555055700 | 120400 | 120900 | 121000 | 120400 | 2186 |
| 235 | 20240321 | 143700 | 77291375500 | 120900 | 120800 | 121000 | 120700 | 2279 |
| 236 | 20240321 | 143600 | 77015951700 | 120800 | 121100 | 121300 | 120800 | 2166 |
| 237 | 20240321 | 143500 | 76753709700 | 121100 | 120900 | 121400 | 120800 | 3845 |
| 238 | 20240321 | 143400 | 76288221700 | 120800 | 120600 | 120900 | 120500 | 1768 |
| 239 | 20240321 | 143300 | 76074703200 | 120600 | 120700 | 120700 | 120500 | 908 |
| 240 | 20240321 | 143200 | 75965155800 | 120700 | 120500 | 120700 | 120400 | 1687 |
| 241 | 20240321 | 143100 | 75761849600 | 120400 | 120400 | 120500 | 120200 | 1280 |
| 242 | 20240321 | 143000 | 75607725900 | 120400 | 120400 | 120400 | 120100 | 1218 |
| 243 | 20240321 | 142900 | 75461163100 | 120300 | 120400 | 120400 | 120000 | 1117 |
| 244 | 20240321 | 142800 | 75326818000 | 120400 | 120000 | 120400 | 120000 | 1243 |
| 245 | 20240321 | 142700 | 75177379700 | 120000 | 120000 | 120300 | 119900 | 684 |
| 246 | 20240321 | 142600 | 75095253200 | 120000 | 120200 | 120300 | 119800 | 677 |
| 247 | 20240321 | 142500 | 75013985700 | 120100 | 120000 | 120300 | 119800 | 897 |
| 248 | 20240321 | 142400 | 74906319200 | 119900 | 119800 | 120100 | 119700 | 604 |
| 249 | 20240321 | 142300 | 74833904500 | 119800 | 120000 | 120200 | 119700 | 811 |
| 250 | 20240321 | 142200 | 74736681400 | 120000 | 119800 | 120200 | 119800 | 924 |
| 251 | 20240321 | 142100 | 74625822000 | 119700 | 120000 | 120200 | 119700 | 919 |
| 252 | 20240321 | 142000 | 74515671100 | 120000 | 120100 | 120200 | 119700 | 957 |
| 253 | 20240321 | 141900 | 74400924400 | 120100 | 119800 | 120100 | 119600 | 1301 |
| 254 | 20240321 | 141800 | 74245052700 | 119800 | 119900 | 120200 | 119700 | 1562 |
| 255 | 20240321 | 141700 | 74057781200 | 120000 | 119900 | 120200 | 119700 | 767 |
| 256 | 20240321 | 141600 | 73965738600 | 119900 | 120100 | 120200 | 119800 | 1117 |
| 257 | 20240321 | 141500 | 73831747300 | 120100 | 120000 | 120100 | 119900 | 832 |
| 258 | 20240321 | 141400 | 73731894900 | 120000 | 120200 | 120400 | 120000 | 473 |
| 259 | 20240321 | 141300 | 73675048300 | 120200 | 120100 | 120400 | 119800 | 941 |
| 260 | 20240321 | 141200 | 73562053100 | 120100 | 120100 | 120400 | 119900 | 1013 |
| 261 | 20240321 | 141100 | 73440387400 | 120200 | 120200 | 120300 | 119900 | 693 |
| 262 | 20240321 | 141000 | 73357149400 | 120300 | 120300 | 120400 | 119900 | 809 |
| 263 | 20240321 | 140900 | 73259871900 | 120400 | 120000 | 120400 | 119700 | 1657 |
| 264 | 20240321 | 140800 | 73060915400 | 120000 | 120100 | 120300 | 120000 | 622 |
| 265 | 20240321 | 140700 | 72986222700 | 120000 | 119800 | 120100 | 119700 | 1093 |
| 266 | 20240321 | 140600 | 72855223600 | 119900 | 120000 | 120200 | 119700 | 968 |
| 267 | 20240321 | 140500 | 72739105500 | 120000 | 119900 | 120100 | 119700 | 979 |
| 268 | 20240321 | 140400 | 72621672200 | 119900 | 119700 | 120000 | 119700 | 710 |
| 269 | 20240321 | 140300 | 72536542400 | 119700 | 119800 | 119900 | 119600 | 950 |
| 270 | 20240321 | 140200 | 72422791800 | 119700 | 119700 | 119800 | 119500 | 951 |
| 271 | 20240321 | 140100 | 72308994400 | 120000 | 119600 | 120000 | 119600 | 664 |
| 272 | 20240321 | 140000 | 72229486500 | 119600 | 119800 | 120000 | 119500 | 2794 |
| 273 | 20240321 | 135900 | 71895069800 | 119800 | 119900 | 120400 | 119800 | 1091 |
| 274 | 20240321 | 135800 | 71764225600 | 119800 | 120000 | 120000 | 119800 | 780 |
| 275 | 20240321 | 135700 | 71670726000 | 120000 | 120100 | 120500 | 119900 | 1021 |
| 276 | 20240321 | 135600 | 71548185500 | 120100 | 120000 | 120200 | 119900 | 2471 |
| 277 | 20240321 | 135500 | 71251635800 | 120000 | 120300 | 120500 | 119900 | 4243 |
| 278 | 20240321 | 135400 | 70742205000 | 120300 | 120300 | 120600 | 120200 | 1149 |
| 279 | 20240321 | 135300 | 70603938800 | 120300 | 120700 | 120800 | 120300 | 1245 |
| 280 | 20240321 | 135200 | 70453954500 | 120800 | 120600 | 120800 | 120300 | 779 |
| 281 | 20240321 | 135100 | 70360015400 | 120600 | 120700 | 120800 | 120300 | 4969 |
| 282 | 20240321 | 135000 | 69761466100 | 120800 | 120600 | 120800 | 120400 | 858 |
| 283 | 20240321 | 134900 | 69657931800 | 120600 | 120600 | 120800 | 120400 | 607 |
| 284 | 20240321 | 134800 | 69584724100 | 120600 | 120500 | 120800 | 120500 | 879 |
| 285 | 20240321 | 134700 | 69478682300 | 120600 | 120700 | 120700 | 120400 | 756 |
| 286 | 20240321 | 134600 | 69387494500 | 120700 | 120500 | 120800 | 120400 | 676 |
| 287 | 20240321 | 134500 | 69305965900 | 120600 | 120500 | 120700 | 120400 | 932 |
| 288 | 20240321 | 134400 | 69193683600 | 120500 | 120500 | 120800 | 120400 | 943 |
| 289 | 20240321 | 134300 | 69079972500 | 120600 | 120700 | 120800 | 120500 | 579 |
| 290 | 20240321 | 134200 | 69010135300 | 120800 | 120500 | 120800 | 120400 | 725 |
| 291 | 20240321 | 134100 | 68922733800 | 120600 | 120500 | 120900 | 120400 | 933 |
| 292 | 20240321 | 134000 | 68810279800 | 120500 | 120700 | 120900 | 120400 | 908 |
| 293 | 20240321 | 133900 | 68700724200 | 120700 | 120800 | 120900 | 120500 | 687 |
| 294 | 20240321 | 133800 | 68617781500 | 120800 | 120600 | 120900 | 120500 | 1070 |
| 295 | 20240321 | 133700 | 68488598800 | 120600 | 120500 | 120800 | 120500 | 1058 |
| 296 | 20240321 | 133600 | 68361001400 | 120500 | 120500 | 120700 | 120400 | 849 |
| 297 | 20240321 | 133500 | 68258667300 | 120500 | 120600 | 120600 | 120400 | 690 |
| 298 | 20240321 | 133400 | 68175506800 | 120500 | 120500 | 120600 | 120500 | 789 |
| 299 | 20240321 | 133300 | 68080404600 | 120500 | 120600 | 120900 | 120500 | 1100 |
| 300 | 20240321 | 133200 | 67947692200 | 120500 | 120600 | 120800 | 120500 | 831 |
| 301 | 20240321 | 133100 | 67847421400 | 120600 | 120500 | 120700 | 120500 | 675 |
| 302 | 20240321 | 133000 | 67766037500 | 120700 | 120500 | 120800 | 120400 | 1404 |
| 303 | 20240321 | 132900 | 67596741700 | 120600 | 120700 | 120900 | 120400 | 1261 |
| 304 | 20240321 | 132800 | 67444577200 | 120700 | 120500 | 120900 | 120500 | 1916 |
| 305 | 20240321 | 132700 | 67213215000 | 120600 | 120500 | 120700 | 120400 | 743 |
| 306 | 20240321 | 132600 | 67123639500 | 120600 | 120300 | 120800 | 120300 | 1556 |
| 307 | 20240321 | 132500 | 66935986400 | 120500 | 120300 | 120500 | 120200 | 741 |
| 308 | 20240321 | 132400 | 66846789000 | 120300 | 120500 | 120500 | 120100 | 1028 |
| 309 | 20240321 | 132300 | 66723085900 | 120400 | 120100 | 120500 | 119900 | 3220 |
| 310 | 20240321 | 132200 | 66336574500 | 120100 | 120400 | 120500 | 120000 | 1279 |
| 311 | 20240321 | 132100 | 66182822100 | 120400 | 120500 | 120600 | 120200 | 819 |
| 312 | 20240321 | 132000 | 66084252400 | 120500 | 120500 | 120700 | 120500 | 994 |
| 313 | 20240321 | 131900 | 65964453000 | 120600 | 120500 | 120700 | 120300 | 887 |
| 314 | 20240321 | 131800 | 65857591600 | 120500 | 120300 | 120500 | 120200 | 581 |
| 315 | 20240321 | 131700 | 65787684100 | 120300 | 120200 | 120700 | 120200 | 648 |
| 316 | 20240321 | 131600 | 65709641600 | 120500 | 120100 | 120800 | 120100 | 2105 |
| 317 | 20240321 | 131500 | 65455872800 | 120100 | 120000 | 120300 | 120000 | 649 |
| 318 | 20240321 | 131400 | 65377906100 | 120000 | 120200 | 120400 | 120000 | 725 |
| 319 | 20240321 | 131300 | 65290775900 | 120200 | 120200 | 120400 | 120100 | 679 |
| 320 | 20240321 | 131200 | 65209121100 | 120200 | 120300 | 120400 | 120100 | 788 |
| 321 | 20240321 | 131100 | 65114332900 | 120300 | 120000 | 120500 | 120000 | 1523 |
| 322 | 20240321 | 131000 | 64931212500 | 120000 | 120100 | 120200 | 120000 | 595 |
| 323 | 20240321 | 130900 | 64859781700 | 120100 | 120000 | 120500 | 119900 | 799 |
| 324 | 20240321 | 130800 | 64763706900 | 120000 | 120000 | 120400 | 119900 | 1205 |
| 325 | 20240321 | 130700 | 64619060400 | 120100 | 120100 | 120200 | 120000 | 1214 |
| 326 | 20240321 | 130600 | 64473308800 | 120100 | 120100 | 120500 | 120000 | 1801 |
| 327 | 20240321 | 130500 | 64256558500 | 120100 | 120000 | 120300 | 119800 | 1140 |
| 328 | 20240321 | 130400 | 64119717300 | 120000 | 119600 | 120000 | 119600 | 1054 |
| 329 | 20240321 | 130300 | 63993539400 | 119600 | 119900 | 120100 | 119600 | 2551 |
| 330 | 20240321 | 130200 | 63687873300 | 119900 | 120200 | 120400 | 119900 | 2951 |
| 331 | 20240321 | 130100 | 63333543100 | 120200 | 120700 | 120700 | 120200 | 1563 |
| 332 | 20240321 | 130000 | 63145353700 | 120600 | 120800 | 121100 | 120600 | 1121 |
| 333 | 20240321 | 125900 | 63010024300 | 120800 | 121100 | 121100 | 120800 | 1136 |
| 334 | 20240321 | 125800 | 62872617600 | 121100 | 121000 | 121200 | 120900 | 1140 |
| 335 | 20240321 | 125700 | 62734626600 | 121000 | 120700 | 121100 | 120700 | 1261 |
| 336 | 20240321 | 125600 | 62582215600 | 120800 | 120700 | 120900 | 120600 | 1354 |
| 337 | 20240321 | 125500 | 62418699300 | 120600 | 121200 | 121300 | 120500 | 1915 |
| 338 | 20240321 | 125400 | 62187023900 | 121100 | 120600 | 121200 | 120500 | 3458 |
| 339 | 20240321 | 125300 | 61769097000 | 120500 | 120400 | 120700 | 120300 | 1141 |
| 340 | 20240321 | 125200 | 61631627100 | 120500 | 120100 | 120800 | 120100 | 1551 |
| 341 | 20240321 | 125100 | 61444972800 | 120100 | 120800 | 120900 | 120100 | 1663 |
| 342 | 20240321 | 125000 | 61244502100 | 120700 | 120300 | 120900 | 120300 | 2665 |
| 343 | 20240321 | 124900 | 60922969800 | 120300 | 120100 | 120600 | 120000 | 2640 |
| 344 | 20240321 | 124800 | 60605554900 | 120200 | 120300 | 120500 | 119400 | 5508 |
| 345 | 20240321 | 124700 | 59944818100 | 120600 | 120500 | 120600 | 120300 | 1552 |
| 346 | 20240321 | 124600 | 59757947500 | 120500 | 120700 | 120800 | 120300 | 1454 |
| 347 | 20240321 | 124500 | 59582824200 | 120700 | 121400 | 121500 | 120300 | 5350 |
| 348 | 20240321 | 124400 | 58935547400 | 121500 | 120900 | 121500 | 120700 | 6564 |
| 349 | 20240321 | 124300 | 58139634500 | 120900 | 120900 | 121500 | 120500 | 7338 |
| 350 | 20240321 | 124200 | 57251437100 | 121000 | 121000 | 122000 | 120300 | 10131 |
| 351 | 20240321 | 124100 | 56022827700 | 121000 | 119400 | 121200 | 119300 | 8893 |
| 352 | 20240321 | 124000 | 54951953500 | 119400 | 119700 | 119700 | 118800 | 4134 |
| 353 | 20240321 | 123900 | 54458872200 | 119600 | 120000 | 120100 | 119300 | 5491 |
| 354 | 20240321 | 123800 | 53800554200 | 120000 | 120300 | 120500 | 120000 | 4574 |
| 355 | 20240321 | 123700 | 53250528800 | 120300 | 120200 | 120500 | 120000 | 4122 |
| 356 | 20240321 | 123600 | 52754830900 | 120200 | 118900 | 120300 | 118900 | 6097 |
| 357 | 20240321 | 123500 | 52025003200 | 118900 | 118700 | 119200 | 118600 | 2621 |
| 358 | 20240321 | 123400 | 51713321900 | 118700 | 118300 | 118900 | 118300 | 4508 |
| 359 | 20240321 | 123300 | 51178487000 | 118300 | 117900 | 118400 | 117800 | 3475 |
| 360 | 20240321 | 123200 | 50768058400 | 118000 | 117900 | 118200 | 117700 | 4574 |
| 361 | 20240321 | 123100 | 50228166400 | 117700 | 117500 | 117800 | 117500 | 1116 |
| 362 | 20240321 | 123000 | 50096836500 | 117500 | 117400 | 117600 | 117400 | 798 |
| 363 | 20240321 | 122900 | 50003069900 | 117600 | 117400 | 117800 | 117400 | 1549 |
| 364 | 20240321 | 122800 | 49820875000 | 117400 | 117100 | 117700 | 117100 | 2220 |
| 365 | 20240321 | 122700 | 49560172500 | 117100 | 117000 | 117300 | 116900 | 1573 |
| 366 | 20240321 | 122600 | 49375864100 | 117000 | 117300 | 117400 | 116900 | 1064 |
| 367 | 20240321 | 122500 | 49251216200 | 117300 | 117200 | 117500 | 117200 | 1795 |
| 368 | 20240321 | 122400 | 49040605400 | 117300 | 117200 | 117300 | 117100 | 1222 |
| 369 | 20240321 | 122300 | 48897357800 | 117200 | 117000 | 117400 | 117000 | 2505 |
| 370 | 20240321 | 122200 | 48603729300 | 117000 | 116400 | 117100 | 116400 | 3153 |
| 371 | 20240321 | 122100 | 48235184000 | 116500 | 116400 | 116700 | 116400 | 898 |
| 372 | 20240321 | 122000 | 48130520600 | 116500 | 116400 | 116600 | 116300 | 597 |
| 373 | 20240321 | 121900 | 48061051600 | 116400 | 116400 | 116500 | 116300 | 795 |
| 374 | 20240321 | 121800 | 47968524300 | 116400 | 116500 | 116600 | 116300 | 737 |
| 375 | 20240321 | 121700 | 47882677800 | 116500 | 116300 | 116600 | 116200 | 1046 |
| 376 | 20240321 | 121600 | 47760828100 | 116200 | 116300 | 116500 | 116200 | 646 |
| 377 | 20240321 | 121500 | 47685645700 | 116300 | 116400 | 116500 | 116300 | 711 |
| 378 | 20240321 | 121400 | 47602902600 | 116400 | 116400 | 116600 | 116300 | 674 |
| 379 | 20240321 | 121300 | 47524451300 | 116400 | 116300 | 116500 | 116300 | 843 |
| 380 | 20240321 | 121200 | 47426313800 | 116300 | 116400 | 116500 | 116000 | 605 |
| 381 | 20240321 | 121100 | 47355935800 | 116400 | 115900 | 116400 | 115900 | 1393 |
| 382 | 20240321 | 121000 | 47194087300 | 115900 | 116000 | 116100 | 115900 | 760 |
| 383 | 20240321 | 120900 | 47105916200 | 116100 | 116100 | 116300 | 115900 | 710 |
| 384 | 20240321 | 120800 | 47023509900 | 116100 | 116000 | 116100 | 115900 | 546 |
| 385 | 20240321 | 120700 | 46960186700 | 115900 | 116100 | 116100 | 115900 | 740 |
| 386 | 20240321 | 120600 | 46874377700 | 116000 | 116100 | 116200 | 115900 | 663 |
| 387 | 20240321 | 120500 | 46797457900 | 116100 | 115900 | 116100 | 115800 | 705 |
| 388 | 20240321 | 120400 | 46715677600 | 116000 | 115900 | 116300 | 115800 | 921 |
| 389 | 20240321 | 120300 | 46608886200 | 115900 | 115800 | 116000 | 115800 | 595 |
| 390 | 20240321 | 120200 | 46539938000 | 115900 | 116000 | 116000 | 115800 | 735 |
| 391 | 20240321 | 120100 | 46454771200 | 116000 | 115900 | 116100 | 115900 | 887 |
| 392 | 20240321 | 120000 | 46351941200 | 115900 | 116000 | 116100 | 115900 | 709 |
| 393 | 20240321 | 115900 | 46269690300 | 116000 | 116000 | 116100 | 115900 | 1234 |
| 394 | 20240321 | 115800 | 46126539800 | 116000 | 116100 | 116100 | 116000 | 599 |
| 395 | 20240321 | 115700 | 46057042900 | 116000 | 116000 | 116200 | 116000 | 653 |
| 396 | 20240321 | 115600 | 45981271800 | 116000 | 116000 | 116300 | 116000 | 741 |
| 397 | 20240321 | 115500 | 45895266900 | 116100 | 116000 | 116200 | 116000 | 456 |
| 398 | 20240321 | 115400 | 45842339500 | 116100 | 116100 | 116200 | 116000 | 958 |
| 399 | 20240321 | 115300 | 45731102200 | 116200 | 116100 | 116200 | 116000 | 671 |
| 400 | 20240321 | 115200 | 45653237600 | 116000 | 116200 | 116200 | 116000 | 1546 |
| 401 | 20240321 | 115100 | 45473832000 | 116100 | 116000 | 116200 | 116000 | 699 |
| 402 | 20240321 | 115000 | 45392696900 | 116100 | 116200 | 116300 | 116000 | 749 |
| 403 | 20240321 | 114900 | 45305692500 | 116200 | 116000 | 116300 | 116000 | 684 |
| 404 | 20240321 | 114800 | 45226242000 | 116000 | 116100 | 116400 | 116000 | 792 |
| 405 | 20240321 | 114700 | 45134276200 | 116200 | 116200 | 116300 | 116100 | 907 |
| 406 | 20240321 | 114600 | 45028937600 | 116300 | 116300 | 116400 | 116200 | 742 |
| 407 | 20240321 | 114500 | 44942667600 | 116300 | 116400 | 116400 | 116200 | 972 |
| 408 | 20240321 | 114400 | 44829654400 | 116400 | 116400 | 116500 | 116300 | 497 |
| 409 | 20240321 | 114300 | 44771794900 | 116500 | 116500 | 116600 | 116400 | 814 |
| 410 | 20240321 | 114200 | 44677015600 | 116600 | 116400 | 116600 | 116400 | 1132 |
| 411 | 20240321 | 114100 | 44545201900 | 116400 | 116600 | 116700 | 116400 | 894 |
| 412 | 20240321 | 114000 | 44441019500 | 116500 | 116400 | 116700 | 116400 | 489 |
| 413 | 20240321 | 113900 | 44384042900 | 116400 | 116600 | 116600 | 116400 | 972 |
| 414 | 20240321 | 113800 | 44270836600 | 116500 | 116600 | 116700 | 116400 | 946 |
| 415 | 20240321 | 113700 | 44160556200 | 116600 | 116500 | 116700 | 116500 | 895 |
| 416 | 20240321 | 113600 | 44056176400 | 116500 | 116400 | 116600 | 116400 | 1017 |
| 417 | 20240321 | 113500 | 43937720200 | 116400 | 116300 | 116600 | 116200 | 1736 |
| 418 | 20240321 | 113400 | 43735576100 | 116300 | 116300 | 116400 | 116200 | 470 |
| 419 | 20240321 | 113300 | 43680910200 | 116400 | 116300 | 116500 | 116300 | 1021 |
| 420 | 20240321 | 113200 | 43562134000 | 116400 | 116300 | 116700 | 116200 | 885 |
| 421 | 20240321 | 113100 | 43459128500 | 116300 | 116100 | 116500 | 116100 | 1476 |
| 422 | 20240321 | 113000 | 43287432600 | 116200 | 116300 | 116300 | 116000 | 755 |
| 423 | 20240321 | 112900 | 43199757700 | 116200 | 116100 | 116300 | 116100 | 609 |
| 424 | 20240321 | 112800 | 43128989200 | 116100 | 115900 | 116400 | 115900 | 772 |
| 425 | 20240321 | 112700 | 43039339600 | 115900 | 116100 | 116400 | 115900 | 952 |
| 426 | 20240321 | 112600 | 42928912300 | 116000 | 115900 | 116200 | 115900 | 726 |
| 427 | 20240321 | 112500 | 42844684300 | 115900 | 115900 | 116000 | 115800 | 783 |
| 428 | 20240321 | 112400 | 42753994000 | 115800 | 116100 | 116400 | 115800 | 1576 |
| 429 | 20240321 | 112300 | 42571052800 | 116100 | 116100 | 116300 | 116100 | 878 |
| 430 | 20240321 | 112200 | 42469074800 | 116100 | 115900 | 116200 | 115800 | 848 |
| 431 | 20240321 | 112100 | 42370679400 | 115900 | 115900 | 115900 | 115800 | 702 |
| 432 | 20240321 | 112000 | 42289366700 | 115800 | 115900 | 115900 | 115700 | 852 |
| 433 | 20240321 | 111900 | 42190716900 | 115800 | 115800 | 115900 | 115800 | 1111 |
| 434 | 20240321 | 111800 | 42062053800 | 115900 | 115900 | 116000 | 115800 | 568 |
| 435 | 20240321 | 111700 | 41996261600 | 115800 | 116000 | 116100 | 115800 | 755 |
| 436 | 20240321 | 111600 | 41908701200 | 116000 | 115900 | 116100 | 115800 | 1470 |
| 437 | 20240321 | 111500 | 41738345500 | 116000 | 115900 | 116000 | 115800 | 616 |
| 438 | 20240321 | 111400 | 41666946600 | 115800 | 116000 | 116000 | 115800 | 777 |
| 439 | 20240321 | 111300 | 41576913300 | 115900 | 116000 | 116100 | 115900 | 994 |
| 440 | 20240321 | 111200 | 41461671400 | 116000 | 116000 | 116200 | 115900 | 646 |
| 441 | 20240321 | 111100 | 41386746400 | 116100 | 115900 | 116100 | 115900 | 704 |
| 442 | 20240321 | 111000 | 41305123900 | 115900 | 115800 | 115900 | 115700 | 1065 |
| 443 | 20240321 | 110900 | 41181763900 | 115800 | 115900 | 115900 | 115700 | 663 |
| 444 | 20240321 | 110800 | 41104993200 | 115900 | 115800 | 115900 | 115700 | 1141 |
| 445 | 20240321 | 110700 | 40972871700 | 115800 | 115700 | 115900 | 115700 | 862 |
| 446 | 20240321 | 110600 | 40873053000 | 115800 | 115700 | 115900 | 115700 | 566 |
| 447 | 20240321 | 110500 | 40807503700 | 115700 | 115800 | 115900 | 115700 | 1247 |
| 448 | 20240321 | 110400 | 40663151100 | 115700 | 115700 | 115800 | 115700 | 1287 |
| 449 | 20240321 | 110300 | 40514208400 | 115800 | 115800 | 115900 | 115700 | 1982 |
| 450 | 20240321 | 110200 | 40284715200 | 115800 | 115800 | 116000 | 115700 | 1153 |
| 451 | 20240321 | 110100 | 40151187300 | 115700 | 116000 | 116100 | 115700 | 1950 |
| 452 | 20240321 | 110000 | 39925279100 | 115900 | 115800 | 116100 | 115800 | 1585 |
| 453 | 20240321 | 105900 | 39741593000 | 115800 | 116100 | 116200 | 115800 | 8082 |
| 454 | 20240321 | 105800 | 38804036900 | 116100 | 116100 | 116200 | 116100 | 1267 |
| 455 | 20240321 | 105700 | 38656863400 | 116100 | 116100 | 116400 | 116100 | 1088 |
| 456 | 20240321 | 105600 | 38530431700 | 116200 | 116200 | 116400 | 116100 | 950 |
| 457 | 20240321 | 105500 | 38420040400 | 116200 | 116200 | 116300 | 116100 | 1053 |
| 458 | 20240321 | 105400 | 38297718600 | 116300 | 116300 | 116500 | 116200 | 833 |
| 459 | 20240321 | 105300 | 38200823100 | 116400 | 116200 | 116400 | 116200 | 1035 |
| 460 | 20240321 | 105200 | 38080528800 | 116300 | 116200 | 116500 | 116200 | 810 |
| 461 | 20240321 | 105100 | 37986326900 | 116200 | 116200 | 116300 | 116100 | 787 |
| 462 | 20240321 | 105000 | 37894885800 | 116200 | 116200 | 116300 | 116100 | 2165 |
| 463 | 20240321 | 104900 | 37643349600 | 116200 | 116300 | 116400 | 116200 | 1179 |
| 464 | 20240321 | 104800 | 37506268500 | 116300 | 116300 | 116400 | 116300 | 1021 |
| 465 | 20240321 | 104700 | 37387482400 | 116300 | 116300 | 116400 | 116200 | 1712 |
| 466 | 20240321 | 104600 | 37188384000 | 116300 | 116400 | 116500 | 116300 | 1764 |
| 467 | 20240321 | 104500 | 36983163200 | 116400 | 116700 | 116700 | 116400 | 1149 |
| 468 | 20240321 | 104400 | 36849336600 | 116700 | 116600 | 116800 | 116600 | 727 |
| 469 | 20240321 | 104300 | 36764507600 | 116600 | 116500 | 117000 | 116400 | 769 |
| 470 | 20240321 | 104200 | 36674861300 | 116500 | 116500 | 116700 | 116400 | 1936 |
| 471 | 20240321 | 104100 | 36449324100 | 116600 | 116900 | 117000 | 116600 | 956 |
| 472 | 20240321 | 104000 | 36337777800 | 116800 | 116600 | 116900 | 116500 | 1491 |
| 473 | 20240321 | 103900 | 36163936800 | 116500 | 116700 | 116800 | 116500 | 1634 |
| 474 | 20240321 | 103800 | 35973361400 | 116700 | 116900 | 117000 | 116700 | 1618 |
| 475 | 20240321 | 103700 | 35784334500 | 116800 | 117000 | 117100 | 116800 | 1331 |
| 476 | 20240321 | 103600 | 35628669100 | 117100 | 117600 | 117600 | 117000 | 2724 |
| 477 | 20240321 | 103500 | 35309277000 | 117500 | 117300 | 117600 | 117200 | 1137 |
| 478 | 20240321 | 103400 | 35175833800 | 117400 | 117300 | 117400 | 117200 | 779 |
| 479 | 20240321 | 103300 | 35084491600 | 117300 | 117400 | 118000 | 117200 | 1072 |
| 480 | 20240321 | 103200 | 34958707600 | 117800 | 117500 | 117900 | 117300 | 1159 |
| 481 | 20240321 | 103100 | 34822473300 | 117500 | 117300 | 117500 | 117200 | 748 |
| 482 | 20240321 | 103000 | 34734715500 | 117300 | 117200 | 117600 | 117100 | 1374 |
| 483 | 20240321 | 102900 | 34573414500 | 117200 | 117200 | 117500 | 117100 | 949 |
| 484 | 20240321 | 102800 | 34462118000 | 117100 | 117100 | 117200 | 117000 | 1091 |
| 485 | 20240321 | 102700 | 34334354600 | 117100 | 117200 | 117900 | 116900 | 821 |
| 486 | 20240321 | 102600 | 34238126000 | 117100 | 117400 | 117400 | 116900 | 2065 |
| 487 | 20240321 | 102500 | 33996335400 | 117300 | 117800 | 118000 | 117200 | 2882 |
| 488 | 20240321 | 102400 | 33657055900 | 117800 | 117700 | 118000 | 117600 | 825 |
| 489 | 20240321 | 102300 | 33559873900 | 117700 | 117600 | 118000 | 117500 | 1464 |
| 490 | 20240321 | 102200 | 33387546200 | 117500 | 117700 | 117700 | 117200 | 937 |
| 491 | 20240321 | 102100 | 33277454000 | 117600 | 117200 | 117800 | 117100 | 1370 |
| 492 | 20240321 | 102000 | 33116606800 | 117300 | 116900 | 117400 | 116900 | 1237 |
| 493 | 20240321 | 101900 | 32971629600 | 116900 | 117000 | 117100 | 116800 | 1389 |
| 494 | 20240321 | 101800 | 32809190100 | 117000 | 117200 | 117300 | 116900 | 3019 |
| 495 | 20240321 | 101700 | 32455657500 | 117200 | 117500 | 117700 | 117000 | 1612 |
| 496 | 20240321 | 101600 | 32266527800 | 117700 | 118300 | 118300 | 117200 | 6864 |
| 497 | 20240321 | 101500 | 31458103800 | 118100 | 118000 | 118300 | 117800 | 2355 |
| 498 | 20240321 | 101400 | 31180280500 | 117900 | 118000 | 118300 | 117900 | 1462 |
| 499 | 20240321 | 101300 | 31007651500 | 118100 | 118000 | 118200 | 117900 | 1044 |
| 500 | 20240321 | 101200 | 30884465900 | 118000 | 117900 | 118200 | 117900 | 1996 |
| 501 | 20240321 | 101100 | 30648908100 | 117900 | 117600 | 118000 | 117600 | 1254 |
| 502 | 20240321 | 101000 | 30501143300 | 117600 | 117700 | 117900 | 117600 | 1633 |
| 503 | 20240321 | 100900 | 30308897600 | 117800 | 117700 | 118000 | 117500 | 1411 |
| 504 | 20240321 | 100800 | 30142685700 | 117600 | 118100 | 118300 | 117400 | 3032 |
| 505 | 20240321 | 100700 | 29785593000 | 118000 | 117900 | 118300 | 117800 | 3449 |
| 506 | 20240321 | 100600 | 29378365600 | 117900 | 117800 | 118200 | 117800 | 2567 |
| 507 | 20240321 | 100500 | 29075503500 | 117700 | 117700 | 118000 | 117500 | 2246 |
| 508 | 20240321 | 100400 | 28811043800 | 117800 | 117000 | 117900 | 116900 | 4088 |
| 509 | 20240321 | 100300 | 28330859900 | 116900 | 117000 | 117100 | 116800 | 1118 |
| 510 | 20240321 | 100200 | 28200078500 | 117000 | 116700 | 117000 | 116600 | 1937 |
| 511 | 20240321 | 100100 | 27973824400 | 116700 | 116100 | 116800 | 116100 | 2016 |
| 512 | 20240321 | 100000 | 27738943700 | 116100 | 116300 | 116300 | 116000 | 2721 |
| 513 | 20240321 | 095900 | 27422979400 | 116300 | 116400 | 116700 | 116200 | 2238 |
| 514 | 20240321 | 095800 | 27162587100 | 116400 | 116600 | 116600 | 116300 | 1842 |
| 515 | 20240321 | 095700 | 26948141900 | 116600 | 116500 | 116700 | 116300 | 2265 |
| 516 | 20240321 | 095600 | 26684362200 | 116400 | 116500 | 116900 | 116400 | 2764 |
| 517 | 20240321 | 095500 | 26362024800 | 116600 | 116800 | 116800 | 116400 | 2125 |
| 518 | 20240321 | 095400 | 26114354500 | 116700 | 116300 | 116800 | 116300 | 1633 |
| 519 | 20240321 | 095300 | 25924144000 | 116300 | 116700 | 117000 | 116200 | 4707 |
| 520 | 20240321 | 095200 | 25375597600 | 116700 | 116800 | 117100 | 116700 | 2291 |
| 521 | 20240321 | 095100 | 25107878500 | 116800 | 116200 | 117100 | 116200 | 2985 |
| 522 | 20240321 | 095000 | 24759753600 | 116100 | 116100 | 116300 | 116000 | 1768 |
| 523 | 20240321 | 094900 | 24554430400 | 116100 | 116500 | 116800 | 116000 | 3425 |
| 524 | 20240321 | 094800 | 24156202000 | 116500 | 116000 | 116900 | 116000 | 2304 |
| 525 | 20240321 | 094700 | 23887703900 | 116200 | 115900 | 116300 | 115700 | 1369 |
| 526 | 20240321 | 094600 | 23729013300 | 115800 | 115800 | 116300 | 115700 | 2549 |
| 527 | 20240321 | 094500 | 23433740800 | 115800 | 116000 | 116400 | 115700 | 3140 |
| 528 | 20240321 | 094400 | 23069948100 | 115800 | 116300 | 116600 | 115700 | 3844 |
| 529 | 20240321 | 094300 | 22623727500 | 116400 | 115800 | 116500 | 115500 | 3520 |
| 530 | 20240321 | 094200 | 22216152100 | 115700 | 116500 | 116600 | 115500 | 5331 |
| 531 | 20240321 | 094100 | 21597431300 | 116200 | 116800 | 117300 | 116100 | 3629 |
| 532 | 20240321 | 094000 | 21173732200 | 116800 | 116200 | 117000 | 115500 | 4666 |
| 533 | 20240321 | 093900 | 20631797400 | 116100 | 116900 | 116900 | 115800 | 7878 |
| 534 | 20240321 | 093800 | 19716386900 | 116800 | 116600 | 116900 | 116200 | 5700 |
| 535 | 20240321 | 093700 | 19052734300 | 116600 | 117500 | 117800 | 116400 | 8718 |
| 536 | 20240321 | 093600 | 18032301300 | 117600 | 117800 | 118200 | 117300 | 4890 |
| 537 | 20240321 | 093500 | 17457197100 | 117800 | 117600 | 118300 | 117500 | 3415 |
| 538 | 20240321 | 093400 | 17054787900 | 117500 | 118100 | 118400 | 117500 | 5164 |
| 539 | 20240321 | 093300 | 16446086800 | 118100 | 118300 | 119000 | 117800 | 7880 |
| 540 | 20240321 | 093200 | 15513880700 | 118300 | 119000 | 119100 | 117900 | 7531 |
| 541 | 20240321 | 093100 | 14623095700 | 119000 | 119000 | 119100 | 118800 | 2441 |
| 542 | 20240321 | 093000 | 14332739600 | 118900 | 119400 | 119500 | 118900 | 4342 |
| 543 | 20240321 | 092900 | 13815531100 | 119200 | 119400 | 119600 | 119200 | 1265 |
| 544 | 20240321 | 092800 | 13664516900 | 119400 | 119800 | 120300 | 119100 | 3421 |
| 545 | 20240321 | 092700 | 13255882900 | 119700 | 120100 | 120300 | 119400 | 3720 |
| 546 | 20240321 | 092600 | 12810570000 | 120200 | 120300 | 120900 | 119900 | 2742 |
| 547 | 20240321 | 092500 | 12481066500 | 120300 | 120100 | 121100 | 120000 | 2374 |
| 548 | 20240321 | 092400 | 12195602100 | 120100 | 120200 | 121100 | 120000 | 1362 |
| 549 | 20240321 | 092300 | 12031829000 | 121100 | 121200 | 121200 | 119900 | 2650 |
| 550 | 20240321 | 092200 | 11712508600 | 121100 | 121500 | 121600 | 120900 | 1374 |
| 551 | 20240321 | 092100 | 11546067800 | 120900 | 119900 | 121700 | 119900 | 2608 |
| 552 | 20240321 | 092000 | 11231734000 | 119900 | 120400 | 120500 | 119800 | 2493 |
| 553 | 20240321 | 091900 | 10932459000 | 120300 | 121300 | 121600 | 120300 | 5051 |
| 554 | 20240321 | 091800 | 10321154500 | 121300 | 121600 | 121600 | 121100 | 1507 |
| 555 | 20240321 | 091700 | 10138336600 | 121400 | 122500 | 122800 | 121400 | 2143 |
| 556 | 20240321 | 091600 | 9876697800 | 122500 | 123300 | 123300 | 122100 | 2491 |
| 557 | 20240321 | 091500 | 9571301000 | 123300 | 124000 | 124000 | 123000 | 2520 |
| 558 | 20240321 | 091400 | 9260179100 | 124000 | 124500 | 124900 | 124000 | 3889 |
| 559 | 20240321 | 091300 | 8776246400 | 124500 | 123800 | 124800 | 123300 | 3619 |
| 560 | 20240321 | 091200 | 8326689200 | 123900 | 122500 | 123900 | 122400 | 2550 |
| 561 | 20240321 | 091100 | 8012124400 | 122500 | 121500 | 125000 | 121500 | 5080 |
| 562 | 20240321 | 091000 | 7389897700 | 122100 | 120900 | 122400 | 120700 | 3526 |
| 563 | 20240321 | 090900 | 6961196800 | 120700 | 121800 | 121800 | 120700 | 2177 |
| 564 | 20240321 | 090800 | 6697922100 | 121200 | 120900 | 122800 | 120600 | 4054 |
| 565 | 20240321 | 090700 | 6207296900 | 120600 | 120200 | 120900 | 119500 | 5806 |
| 566 | 20240321 | 090600 | 5509170500 | 120200 | 119400 | 120600 | 119400 | 5986 |
| 567 | 20240321 | 090500 | 4791640400 | 119700 | 119400 | 119700 | 118500 | 6145 |
| 568 | 20240321 | 090400 | 4059326300 | 119000 | 118800 | 119800 | 118100 | 6767 |
| 569 | 20240321 | 090300 | 3255688600 | 118500 | 118400 | 120100 | 118200 | 11358 |
| 570 | 20240321 | 090200 | 1903307300 | 118400 | 118300 | 119800 | 118300 | 7702 |
| 571 | 20240321 | 090100 | 990865700 | 117000 | 117000 | 117000 | 117000 | 0 |
| 572 | 20240321 | 090000 | 990865700 | 117000 | 122100 | 122300 | 117000 | 8134 |