33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 3 | 20240319 | 182900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 4 | 20240319 | 182800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 5 | 20240319 | 182700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 6 | 20240319 | 182600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 7 | 20240319 | 182500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 8 | 20240319 | 182400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 9 | 20240319 | 182300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 10 | 20240319 | 182200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 11 | 20240319 | 182100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 12 | 20240319 | 182000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 13 | 20240319 | 181900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 14 | 20240319 | 181800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 15 | 20240319 | 181700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 16 | 20240319 | 181600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 17 | 20240319 | 181500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 18 | 20240319 | 181400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 19 | 20240319 | 181300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 20 | 20240319 | 181200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 21 | 20240319 | 181100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 22 | 20240319 | 181000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 23 | 20240319 | 180900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 24 | 20240319 | 180800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 25 | 20240319 | 180700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 26 | 20240319 | 180600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 27 | 20240319 | 180500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 28 | 20240319 | 180400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 29 | 20240319 | 180300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 30 | 20240319 | 180200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 31 | 20240319 | 180100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 32 | 20240319 | 180000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 33 | 20240319 | 175900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 34 | 20240319 | 175800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 35 | 20240319 | 175700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 36 | 20240319 | 175600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 37 | 20240319 | 175500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 38 | 20240319 | 175400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 39 | 20240319 | 175300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 40 | 20240319 | 175200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 41 | 20240319 | 175100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 42 | 20240319 | 175000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 43 | 20240319 | 174900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 44 | 20240319 | 174800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 45 | 20240319 | 174700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 46 | 20240319 | 174600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 47 | 20240319 | 174500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 48 | 20240319 | 174400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 49 | 20240319 | 174300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 50 | 20240319 | 174200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 51 | 20240319 | 174100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 52 | 20240319 | 174000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 53 | 20240319 | 173900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 54 | 20240319 | 173800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 55 | 20240319 | 173700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 56 | 20240319 | 173600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 57 | 20240319 | 173500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 58 | 20240319 | 173400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 59 | 20240319 | 173300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 60 | 20240319 | 173200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 61 | 20240319 | 173100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 62 | 20240319 | 173000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 63 | 20240319 | 172900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 64 | 20240319 | 172800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 65 | 20240319 | 172700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 66 | 20240319 | 172600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 67 | 20240319 | 172500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 68 | 20240319 | 172400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 69 | 20240319 | 172300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 70 | 20240319 | 172200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 71 | 20240319 | 172100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 72 | 20240319 | 172000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 73 | 20240319 | 171900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 74 | 20240319 | 171800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 75 | 20240319 | 171700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 76 | 20240319 | 171600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 77 | 20240319 | 171500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 78 | 20240319 | 171400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 79 | 20240319 | 171300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 80 | 20240319 | 171200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 81 | 20240319 | 171100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 82 | 20240319 | 171000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 83 | 20240319 | 170900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 84 | 20240319 | 170800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 85 | 20240319 | 170700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 86 | 20240319 | 170600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 87 | 20240319 | 170500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 88 | 20240319 | 170400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 89 | 20240319 | 170300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 90 | 20240319 | 170200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 91 | 20240319 | 170100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 92 | 20240319 | 170000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 93 | 20240319 | 165900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 94 | 20240319 | 165800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 95 | 20240319 | 165700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 96 | 20240319 | 165600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 97 | 20240319 | 165500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 98 | 20240319 | 165400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 99 | 20240319 | 165300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 100 | 20240319 | 165200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 101 | 20240319 | 165100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 102 | 20240319 | 165000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 103 | 20240319 | 164900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 104 | 20240319 | 164800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 105 | 20240319 | 164700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 106 | 20240319 | 164600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 107 | 20240319 | 164500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 108 | 20240319 | 164400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 109 | 20240319 | 164300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 110 | 20240319 | 164200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 111 | 20240319 | 164100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 112 | 20240319 | 164000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 113 | 20240319 | 163900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 114 | 20240319 | 163800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 115 | 20240319 | 163700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 116 | 20240319 | 163600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 117 | 20240319 | 163500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 118 | 20240319 | 163400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 119 | 20240319 | 163300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 120 | 20240319 | 163200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 121 | 20240319 | 163100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 122 | 20240319 | 163000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 123 | 20240319 | 162900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 124 | 20240319 | 162800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 125 | 20240319 | 162700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 126 | 20240319 | 162600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 127 | 20240319 | 162500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 128 | 20240319 | 162400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 129 | 20240319 | 162300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 130 | 20240319 | 162200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 131 | 20240319 | 162100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 132 | 20240319 | 162000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 133 | 20240319 | 161900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 134 | 20240319 | 161800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 135 | 20240319 | 161700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 136 | 20240319 | 161600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 137 | 20240319 | 161500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 138 | 20240319 | 161400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 139 | 20240319 | 161300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 140 | 20240319 | 161200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 141 | 20240319 | 161100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 142 | 20240319 | 161000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 143 | 20240319 | 160900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 144 | 20240319 | 160800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 145 | 20240319 | 160700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 146 | 20240319 | 160600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 147 | 20240319 | 160500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 148 | 20240319 | 160400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 149 | 20240319 | 160300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 150 | 20240319 | 160200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 151 | 20240319 | 160100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 152 | 20240319 | 160000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 10200 |
| 153 | 20240319 | 155900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 154 | 20240319 | 155800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 155 | 20240319 | 155700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 156 | 20240319 | 155600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 157 | 20240319 | 155500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 158 | 20240319 | 155400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 159 | 20240319 | 155300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 160 | 20240319 | 155200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 161 | 20240319 | 155100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 162 | 20240319 | 155000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 163 | 20240319 | 154900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 164 | 20240319 | 154800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 165 | 20240319 | 154700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 166 | 20240319 | 154600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 167 | 20240319 | 154500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 168 | 20240319 | 154400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 169 | 20240319 | 154300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 170 | 20240319 | 154200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 171 | 20240319 | 154100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 172 | 20240319 | 154000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 173 | 20240319 | 153900 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 174 | 20240319 | 153800 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 175 | 20240319 | 153700 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 176 | 20240319 | 153600 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 177 | 20240319 | 153500 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 178 | 20240319 | 153400 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 179 | 20240319 | 153300 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 180 | 20240319 | 153200 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 181 | 20240319 | 153100 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 0 |
| 182 | 20240319 | 153000 | 98686824400 | 142100 | 142100 | 142100 | 142100 | 20400 |
| 183 | 20240319 | 152900 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 184 | 20240319 | 152800 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 185 | 20240319 | 152700 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 186 | 20240319 | 152600 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 187 | 20240319 | 152500 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 188 | 20240319 | 152400 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 189 | 20240319 | 152300 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 190 | 20240319 | 152200 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 191 | 20240319 | 152100 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 192 | 20240319 | 152000 | 97237404400 | 142600 | 142600 | 142600 | 142600 | 0 |
| 193 | 20240319 | 151900 | 97237404400 | 142600 | 143100 | 143100 | 142200 | 1798 |
| 194 | 20240319 | 151800 | 96981258100 | 142700 | 143500 | 143700 | 142700 | 1609 |
| 195 | 20240319 | 151700 | 96750718200 | 143600 | 143400 | 143700 | 143300 | 952 |
| 196 | 20240319 | 151600 | 96614056500 | 143400 | 143100 | 143700 | 142900 | 1960 |
| 197 | 20240319 | 151500 | 96332990600 | 143500 | 143400 | 143500 | 143100 | 1043 |
| 198 | 20240319 | 151400 | 96183437500 | 143500 | 143300 | 143500 | 143100 | 820 |
| 199 | 20240319 | 151300 | 96065948800 | 143400 | 143100 | 143500 | 143000 | 1748 |
| 200 | 20240319 | 151200 | 95815809600 | 143100 | 143400 | 143600 | 143100 | 1649 |
| 201 | 20240319 | 151100 | 95579575200 | 143300 | 143200 | 143700 | 143100 | 1967 |
| 202 | 20240319 | 151000 | 95297367400 | 143100 | 143200 | 143600 | 143100 | 873 |
| 203 | 20240319 | 150900 | 95172207700 | 143400 | 143100 | 143600 | 143100 | 869 |
| 204 | 20240319 | 150800 | 95047617300 | 143100 | 143100 | 143400 | 143100 | 853 |
| 205 | 20240319 | 150700 | 94925419300 | 143100 | 143000 | 143700 | 142900 | 5371 |
| 206 | 20240319 | 150600 | 94154729400 | 143000 | 143100 | 143300 | 142900 | 1289 |
| 207 | 20240319 | 150500 | 93970329200 | 143100 | 143000 | 143400 | 142900 | 2759 |
| 208 | 20240319 | 150400 | 93575433900 | 143000 | 142900 | 143300 | 142900 | 1372 |
| 209 | 20240319 | 150300 | 93379120900 | 142900 | 142600 | 142900 | 142600 | 1324 |
| 210 | 20240319 | 150200 | 93190062400 | 142600 | 142800 | 142900 | 142600 | 1803 |
| 211 | 20240319 | 150100 | 92932713900 | 142700 | 142700 | 143100 | 142700 | 2149 |
| 212 | 20240319 | 150000 | 92625738400 | 142800 | 142700 | 143100 | 142600 | 2168 |
| 213 | 20240319 | 145900 | 92316115400 | 142700 | 143000 | 143000 | 142700 | 2084 |
| 214 | 20240319 | 145800 | 92018487700 | 142900 | 142700 | 143000 | 142600 | 1772 |
| 215 | 20240319 | 145700 | 91765481900 | 142600 | 142600 | 142900 | 142600 | 1541 |
| 216 | 20240319 | 145600 | 91545577800 | 142700 | 142300 | 142800 | 142100 | 3723 |
| 217 | 20240319 | 145500 | 91015214600 | 142400 | 142200 | 142500 | 142100 | 1920 |
| 218 | 20240319 | 145400 | 90741978700 | 142200 | 142300 | 142500 | 142000 | 2617 |
| 219 | 20240319 | 145300 | 90369593100 | 142300 | 141800 | 142400 | 141700 | 1793 |
| 220 | 20240319 | 145200 | 90114947400 | 141800 | 141700 | 142000 | 141600 | 1473 |
| 221 | 20240319 | 145100 | 89906085000 | 141600 | 141500 | 141700 | 141300 | 919 |
| 222 | 20240319 | 145000 | 89776013900 | 141700 | 141100 | 141700 | 141000 | 1366 |
| 223 | 20240319 | 144900 | 89583031300 | 141000 | 140600 | 141400 | 140600 | 1432 |
| 224 | 20240319 | 144800 | 89380993500 | 140600 | 141000 | 141100 | 140600 | 1705 |
| 225 | 20240319 | 144700 | 89140852200 | 141100 | 141000 | 141100 | 140800 | 1339 |
| 226 | 20240319 | 144600 | 88952163800 | 140900 | 141200 | 141300 | 140500 | 2403 |
| 227 | 20240319 | 144500 | 88613538000 | 141200 | 141400 | 141600 | 141200 | 1649 |
| 228 | 20240319 | 144400 | 88380575800 | 141400 | 141900 | 142100 | 141400 | 2548 |
| 229 | 20240319 | 144300 | 88019436600 | 142000 | 141800 | 142300 | 141600 | 2404 |
| 230 | 20240319 | 144200 | 87678044200 | 141600 | 141600 | 141700 | 141300 | 1860 |
| 231 | 20240319 | 144100 | 87414815000 | 141700 | 141500 | 142100 | 141400 | 2289 |
| 232 | 20240319 | 144000 | 87090372500 | 141400 | 141400 | 141800 | 141300 | 1243 |
| 233 | 20240319 | 143900 | 86914419100 | 141300 | 141400 | 141800 | 141200 | 2371 |
| 234 | 20240319 | 143800 | 86579099700 | 141400 | 141000 | 141800 | 140800 | 2380 |
| 235 | 20240319 | 143700 | 86242927900 | 141100 | 141000 | 141500 | 140900 | 2889 |
| 236 | 20240319 | 143600 | 85835311200 | 140900 | 140700 | 141100 | 140600 | 2608 |
| 237 | 20240319 | 143500 | 85467983100 | 140700 | 140600 | 140700 | 140300 | 4280 |
| 238 | 20240319 | 143400 | 84866770900 | 140700 | 140800 | 141100 | 140600 | 2657 |
| 239 | 20240319 | 143300 | 84492501400 | 140800 | 141100 | 141200 | 140700 | 3155 |
| 240 | 20240319 | 143200 | 84048015900 | 141200 | 141300 | 141400 | 140800 | 3185 |
| 241 | 20240319 | 143100 | 83598711300 | 141300 | 140600 | 141500 | 140200 | 3612 |
| 242 | 20240319 | 143000 | 83090585000 | 140600 | 141200 | 141600 | 140600 | 5965 |
| 243 | 20240319 | 142900 | 82249788500 | 141200 | 140900 | 141300 | 140800 | 2493 |
| 244 | 20240319 | 142800 | 81898299700 | 140800 | 141100 | 141200 | 140800 | 2542 |
| 245 | 20240319 | 142700 | 81539896500 | 141200 | 141300 | 141500 | 140900 | 5186 |
| 246 | 20240319 | 142600 | 80808483000 | 141400 | 141400 | 141500 | 141000 | 2566 |
| 247 | 20240319 | 142500 | 80446199300 | 141200 | 141900 | 142000 | 141100 | 3312 |
| 248 | 20240319 | 142400 | 79977800600 | 142000 | 141900 | 142200 | 141800 | 1456 |
| 249 | 20240319 | 142300 | 79771102000 | 141900 | 141900 | 142100 | 141400 | 4247 |
| 250 | 20240319 | 142200 | 79169373900 | 141900 | 142100 | 142300 | 141900 | 1976 |
| 251 | 20240319 | 142100 | 78888683600 | 142100 | 142400 | 142500 | 142000 | 1892 |
| 252 | 20240319 | 142000 | 78619755900 | 142400 | 142200 | 142500 | 142000 | 1770 |
| 253 | 20240319 | 141900 | 78368086600 | 142100 | 142400 | 142600 | 142100 | 1575 |
| 254 | 20240319 | 141800 | 78143951900 | 142400 | 142600 | 142700 | 142100 | 3229 |
| 255 | 20240319 | 141700 | 77684154400 | 142600 | 142900 | 143000 | 142600 | 1154 |
| 256 | 20240319 | 141600 | 77519427700 | 142900 | 142800 | 143200 | 142800 | 808 |
| 257 | 20240319 | 141500 | 77403910400 | 142800 | 142800 | 143000 | 142700 | 954 |
| 258 | 20240319 | 141400 | 77267576300 | 142900 | 142800 | 143200 | 142800 | 1319 |
| 259 | 20240319 | 141300 | 77079058000 | 142800 | 142800 | 142900 | 142800 | 746 |
| 260 | 20240319 | 141200 | 76972492000 | 142800 | 142800 | 143000 | 142700 | 1170 |
| 261 | 20240319 | 141100 | 76805391500 | 142800 | 143100 | 143200 | 142700 | 1008 |
| 262 | 20240319 | 141000 | 76661231400 | 143100 | 142700 | 143400 | 142600 | 1578 |
| 263 | 20240319 | 140900 | 76435734400 | 142700 | 143100 | 143100 | 142500 | 4411 |
| 264 | 20240319 | 140800 | 75806174400 | 143100 | 143400 | 143800 | 142900 | 5269 |
| 265 | 20240319 | 140700 | 75051755800 | 143400 | 143700 | 144000 | 143300 | 2769 |
| 266 | 20240319 | 140600 | 74654327100 | 143800 | 143800 | 144300 | 143700 | 846 |
| 267 | 20240319 | 140500 | 74532616900 | 143800 | 143800 | 144300 | 143700 | 834 |
| 268 | 20240319 | 140400 | 74412691900 | 143800 | 143700 | 144000 | 143700 | 674 |
| 269 | 20240319 | 140300 | 74315738500 | 143900 | 143800 | 144300 | 143700 | 791 |
| 270 | 20240319 | 140200 | 74201944300 | 143800 | 143700 | 144300 | 143600 | 888 |
| 271 | 20240319 | 140100 | 74074219200 | 143600 | 143700 | 143800 | 143600 | 703 |
| 272 | 20240319 | 140000 | 73973218200 | 143700 | 144000 | 144100 | 143700 | 1046 |
| 273 | 20240319 | 135900 | 73822802300 | 144000 | 144200 | 144300 | 143900 | 828 |
| 274 | 20240319 | 135800 | 73703500200 | 144200 | 143900 | 144300 | 143700 | 996 |
| 275 | 20240319 | 135700 | 73560117200 | 144000 | 144200 | 144800 | 143800 | 1661 |
| 276 | 20240319 | 135600 | 73320693200 | 144200 | 143800 | 144600 | 143700 | 1465 |
| 277 | 20240319 | 135500 | 73109377200 | 143800 | 143600 | 144000 | 143500 | 2588 |
| 278 | 20240319 | 135400 | 72737644600 | 143700 | 143700 | 143900 | 143500 | 966 |
| 279 | 20240319 | 135300 | 72598885400 | 143600 | 143600 | 143700 | 143500 | 983 |
| 280 | 20240319 | 135200 | 72457761500 | 143600 | 143700 | 143700 | 143600 | 686 |
| 281 | 20240319 | 135100 | 72359229800 | 143700 | 143500 | 143800 | 143500 | 578 |
| 282 | 20240319 | 135000 | 72276223500 | 143500 | 143700 | 143900 | 143500 | 2052 |
| 283 | 20240319 | 134900 | 71981472900 | 143800 | 143800 | 143900 | 143700 | 829 |
| 284 | 20240319 | 134800 | 71862278100 | 143800 | 143900 | 144000 | 143800 | 694 |
| 285 | 20240319 | 134700 | 71762387100 | 143900 | 144100 | 144200 | 143900 | 900 |
| 286 | 20240319 | 134600 | 71632789300 | 144100 | 144100 | 144200 | 144000 | 781 |
| 287 | 20240319 | 134500 | 71520282800 | 144100 | 144200 | 144300 | 143900 | 935 |
| 288 | 20240319 | 134400 | 71385647000 | 144000 | 144200 | 144200 | 143900 | 661 |
| 289 | 20240319 | 134300 | 71290407900 | 144100 | 144000 | 144200 | 143800 | 764 |
| 290 | 20240319 | 134200 | 71180387200 | 143800 | 144000 | 144200 | 143800 | 1147 |
| 291 | 20240319 | 134100 | 71015252700 | 143900 | 144100 | 144200 | 143800 | 998 |
| 292 | 20240319 | 134000 | 70871553500 | 144100 | 144300 | 144400 | 144000 | 557 |
| 293 | 20240319 | 133900 | 70791268000 | 144300 | 144200 | 144400 | 144200 | 940 |
| 294 | 20240319 | 133800 | 70655684200 | 144300 | 144000 | 144400 | 144000 | 479 |
| 295 | 20240319 | 133700 | 70586601100 | 144000 | 144100 | 144200 | 143900 | 378 |
| 296 | 20240319 | 133600 | 70532147900 | 144000 | 144100 | 144400 | 143900 | 792 |
| 297 | 20240319 | 133500 | 70418067000 | 144000 | 144000 | 144300 | 143900 | 619 |
| 298 | 20240319 | 133400 | 70328873100 | 144000 | 143800 | 144300 | 143700 | 989 |
| 299 | 20240319 | 133300 | 70186557200 | 143700 | 143600 | 143900 | 143600 | 2582 |
| 300 | 20240319 | 133200 | 69815600700 | 143700 | 144000 | 144200 | 143600 | 1875 |
| 301 | 20240319 | 133100 | 69545905600 | 144100 | 144100 | 144200 | 143900 | 1134 |
| 302 | 20240319 | 133000 | 69382560400 | 144200 | 144100 | 144400 | 144000 | 735 |
| 303 | 20240319 | 132900 | 69276619100 | 144200 | 144300 | 144300 | 143800 | 960 |
| 304 | 20240319 | 132800 | 69138321100 | 144200 | 144400 | 144700 | 143600 | 4145 |
| 305 | 20240319 | 132700 | 68540958700 | 144600 | 144600 | 144700 | 144400 | 997 |
| 306 | 20240319 | 132600 | 68396861100 | 144700 | 145000 | 145200 | 144600 | 1247 |
| 307 | 20240319 | 132500 | 68216310000 | 145000 | 145000 | 145100 | 144800 | 752 |
| 308 | 20240319 | 132400 | 68107292400 | 145100 | 144900 | 145100 | 144900 | 845 |
| 309 | 20240319 | 132300 | 67984811000 | 144900 | 145100 | 145200 | 144900 | 438 |
| 310 | 20240319 | 132200 | 67921312800 | 145100 | 145200 | 145200 | 144700 | 1299 |
| 311 | 20240319 | 132100 | 67733082100 | 145300 | 145200 | 145600 | 145000 | 2461 |
| 312 | 20240319 | 132000 | 67375830300 | 145200 | 146500 | 146600 | 145000 | 4687 |
| 313 | 20240319 | 131900 | 66691638900 | 146500 | 146500 | 146700 | 146500 | 981 |
| 314 | 20240319 | 131800 | 66547874400 | 146500 | 146700 | 146700 | 146500 | 331 |
| 315 | 20240319 | 131700 | 66499362000 | 146700 | 146600 | 146800 | 146600 | 441 |
| 316 | 20240319 | 131600 | 66434691400 | 146600 | 146600 | 146800 | 146600 | 472 |
| 317 | 20240319 | 131500 | 66365437200 | 146800 | 147100 | 147300 | 146700 | 662 |
| 318 | 20240319 | 131400 | 66268191200 | 147000 | 146700 | 147100 | 146700 | 698 |
| 319 | 20240319 | 131300 | 66165649000 | 146700 | 146700 | 146700 | 146600 | 421 |
| 320 | 20240319 | 131200 | 66103908100 | 146700 | 146600 | 146800 | 146600 | 531 |
| 321 | 20240319 | 131100 | 66026032000 | 146700 | 146800 | 146800 | 146600 | 450 |
| 322 | 20240319 | 131000 | 65960027900 | 146800 | 146800 | 146900 | 146700 | 425 |
| 323 | 20240319 | 130900 | 65897630600 | 146800 | 146800 | 146900 | 146800 | 331 |
| 324 | 20240319 | 130800 | 65849028600 | 146800 | 147000 | 147100 | 146700 | 1247 |
| 325 | 20240319 | 130700 | 65665909100 | 146900 | 146900 | 147000 | 146800 | 373 |
| 326 | 20240319 | 130600 | 65611112800 | 146900 | 146900 | 147100 | 146900 | 374 |
| 327 | 20240319 | 130500 | 65556147000 | 147000 | 147000 | 147100 | 146800 | 637 |
| 328 | 20240319 | 130400 | 65462583900 | 146900 | 147100 | 147100 | 146900 | 538 |
| 329 | 20240319 | 130300 | 65383514000 | 147000 | 147200 | 147300 | 147000 | 452 |
| 330 | 20240319 | 130200 | 65317025400 | 147300 | 147400 | 147500 | 147200 | 773 |
| 331 | 20240319 | 130100 | 65203092000 | 147400 | 147400 | 147500 | 147100 | 508 |
| 332 | 20240319 | 130000 | 65128293100 | 147400 | 147700 | 147700 | 147400 | 514 |
| 333 | 20240319 | 125900 | 65052465700 | 147600 | 147400 | 147700 | 147300 | 326 |
| 334 | 20240319 | 125800 | 65004373300 | 147400 | 147300 | 147600 | 147200 | 422 |
| 335 | 20240319 | 125700 | 64942193100 | 147300 | 147500 | 147600 | 147100 | 446 |
| 336 | 20240319 | 125600 | 64876514600 | 147400 | 147700 | 147700 | 147400 | 817 |
| 337 | 20240319 | 125500 | 64755903100 | 147600 | 147000 | 147700 | 147000 | 889 |
| 338 | 20240319 | 125400 | 64624813700 | 147000 | 147400 | 147400 | 146900 | 834 |
| 339 | 20240319 | 125300 | 64502132600 | 147400 | 147400 | 147500 | 147400 | 318 |
| 340 | 20240319 | 125200 | 64455247000 | 147500 | 147200 | 147500 | 147100 | 346 |
| 341 | 20240319 | 125100 | 64404270100 | 147200 | 147600 | 147700 | 147100 | 699 |
| 342 | 20240319 | 125000 | 64301267400 | 147600 | 147600 | 147700 | 147400 | 1230 |
| 343 | 20240319 | 124900 | 64119738800 | 147700 | 147500 | 147800 | 147400 | 1112 |
| 344 | 20240319 | 124800 | 63955586500 | 147500 | 147400 | 147600 | 147300 | 635 |
| 345 | 20240319 | 124700 | 63861974300 | 147400 | 147100 | 147500 | 147000 | 630 |
| 346 | 20240319 | 124600 | 63769212600 | 147100 | 147100 | 147200 | 147000 | 662 |
| 347 | 20240319 | 124500 | 63671827200 | 147000 | 147100 | 147300 | 147000 | 411 |
| 348 | 20240319 | 124400 | 63611366700 | 147100 | 147500 | 147500 | 147000 | 745 |
| 349 | 20240319 | 124300 | 63501601900 | 147500 | 147300 | 147500 | 147200 | 681 |
| 350 | 20240319 | 124200 | 63401279700 | 147200 | 147100 | 147300 | 147000 | 529 |
| 351 | 20240319 | 124100 | 63323422000 | 147100 | 146700 | 147200 | 146700 | 503 |
| 352 | 20240319 | 124000 | 63249431800 | 146700 | 146600 | 147200 | 146500 | 611 |
| 353 | 20240319 | 123900 | 63159729900 | 146700 | 146700 | 146800 | 146600 | 409 |
| 354 | 20240319 | 123800 | 63099726900 | 146800 | 146900 | 146900 | 146700 | 374 |
| 355 | 20240319 | 123700 | 63044825500 | 146800 | 146500 | 147100 | 146500 | 279 |
| 356 | 20240319 | 123600 | 63003880700 | 146500 | 146600 | 147000 | 146500 | 454 |
| 357 | 20240319 | 123500 | 62937293000 | 146500 | 146400 | 146700 | 146300 | 422 |
| 358 | 20240319 | 123400 | 62875465400 | 146400 | 146300 | 146700 | 146200 | 415 |
| 359 | 20240319 | 123300 | 62814736800 | 146300 | 146300 | 146600 | 146300 | 347 |
| 360 | 20240319 | 123200 | 62763901900 | 146600 | 146400 | 146600 | 146200 | 597 |
| 361 | 20240319 | 123100 | 62676536800 | 146400 | 147100 | 147100 | 146400 | 357 |
| 362 | 20240319 | 123000 | 62624200400 | 146500 | 146900 | 147100 | 146500 | 775 |
| 363 | 20240319 | 122900 | 62510541400 | 146800 | 146700 | 146900 | 146600 | 328 |
| 364 | 20240319 | 122800 | 62462395700 | 146700 | 147100 | 147100 | 146600 | 339 |
| 365 | 20240319 | 122700 | 62412636000 | 147100 | 146800 | 147100 | 146500 | 302 |
| 366 | 20240319 | 122600 | 62368303400 | 146800 | 146700 | 146900 | 146500 | 316 |
| 367 | 20240319 | 122500 | 62321957800 | 146600 | 146800 | 147200 | 146600 | 467 |
| 368 | 20240319 | 122400 | 62253424700 | 146900 | 146600 | 147000 | 146500 | 849 |
| 369 | 20240319 | 122300 | 62128750100 | 146800 | 146500 | 146900 | 146500 | 617 |
| 370 | 20240319 | 122200 | 62038288800 | 146600 | 146800 | 146900 | 146500 | 421 |
| 371 | 20240319 | 122100 | 61976535100 | 146900 | 146900 | 146900 | 146700 | 800 |
| 372 | 20240319 | 122000 | 61859123100 | 146800 | 147100 | 147100 | 146800 | 1079 |
| 373 | 20240319 | 121900 | 61700606300 | 147000 | 147200 | 147200 | 147000 | 498 |
| 374 | 20240319 | 121800 | 61627362300 | 147200 | 147300 | 147400 | 147100 | 585 |
| 375 | 20240319 | 121700 | 61541191500 | 147300 | 147400 | 147400 | 147300 | 269 |
| 376 | 20240319 | 121600 | 61501547000 | 147300 | 147500 | 147600 | 147300 | 1016 |
| 377 | 20240319 | 121500 | 61351748900 | 147500 | 147200 | 147500 | 147100 | 530 |
| 378 | 20240319 | 121400 | 61273678500 | 147200 | 147300 | 147300 | 147000 | 279 |
| 379 | 20240319 | 121300 | 61232631600 | 147200 | 147300 | 147300 | 147100 | 564 |
| 380 | 20240319 | 121200 | 61149593500 | 147300 | 147000 | 147300 | 146800 | 530 |
| 381 | 20240319 | 121100 | 61071662800 | 147000 | 146900 | 147100 | 146800 | 473 |
| 382 | 20240319 | 121000 | 61002158400 | 147000 | 146900 | 147100 | 146800 | 259 |
| 383 | 20240319 | 120900 | 60964096000 | 147100 | 147100 | 147100 | 146700 | 482 |
| 384 | 20240319 | 120800 | 60893270500 | 147100 | 147100 | 147200 | 147000 | 287 |
| 385 | 20240319 | 120700 | 60851054100 | 147100 | 147100 | 147200 | 147000 | 389 |
| 386 | 20240319 | 120600 | 60793817300 | 147000 | 147100 | 147200 | 146800 | 348 |
| 387 | 20240319 | 120500 | 60742639400 | 147200 | 146900 | 147400 | 146900 | 641 |
| 388 | 20240319 | 120400 | 60648306500 | 147000 | 146800 | 147100 | 146700 | 418 |
| 389 | 20240319 | 120300 | 60586901500 | 146900 | 146800 | 147000 | 146700 | 278 |
| 390 | 20240319 | 120200 | 60546070800 | 146900 | 146900 | 147000 | 146700 | 519 |
| 391 | 20240319 | 120100 | 60469859400 | 146900 | 146900 | 147100 | 146900 | 271 |
| 392 | 20240319 | 120000 | 60430018700 | 146800 | 146800 | 146900 | 146800 | 410 |
| 393 | 20240319 | 115900 | 60369801100 | 146700 | 147100 | 147200 | 146700 | 565 |
| 394 | 20240319 | 115800 | 60286793200 | 147100 | 147000 | 147100 | 146900 | 284 |
| 395 | 20240319 | 115700 | 60245031300 | 147100 | 147000 | 147100 | 146800 | 395 |
| 396 | 20240319 | 115600 | 60186975500 | 147100 | 147100 | 147100 | 147000 | 237 |
| 397 | 20240319 | 115500 | 60152121500 | 147000 | 146400 | 147100 | 146300 | 1194 |
| 398 | 20240319 | 115400 | 59976883100 | 146500 | 146400 | 146600 | 146200 | 630 |
| 399 | 20240319 | 115300 | 59884667900 | 146300 | 146500 | 146600 | 146300 | 703 |
| 400 | 20240319 | 115200 | 59781746400 | 146500 | 146500 | 146800 | 146500 | 573 |
| 401 | 20240319 | 115100 | 59697769700 | 146500 | 146600 | 146800 | 146500 | 491 |
| 402 | 20240319 | 115000 | 59625755000 | 146700 | 147000 | 147100 | 146500 | 537 |
| 403 | 20240319 | 114900 | 59546948600 | 147100 | 146800 | 147100 | 146500 | 414 |
| 404 | 20240319 | 114800 | 59486189800 | 146800 | 146700 | 146900 | 146700 | 351 |
| 405 | 20240319 | 114700 | 59434668500 | 146700 | 146900 | 147000 | 146700 | 389 |
| 406 | 20240319 | 114600 | 59377546700 | 146800 | 146900 | 147000 | 146800 | 330 |
| 407 | 20240319 | 114500 | 59329080000 | 146900 | 147000 | 147100 | 146600 | 523 |
| 408 | 20240319 | 114400 | 59252270200 | 147000 | 147000 | 147200 | 146900 | 336 |
| 409 | 20240319 | 114300 | 59202841500 | 146900 | 146800 | 147000 | 146700 | 450 |
| 410 | 20240319 | 114200 | 59136764500 | 146800 | 146900 | 146900 | 146600 | 438 |
| 411 | 20240319 | 114100 | 59072486800 | 146900 | 146800 | 146900 | 146600 | 492 |
| 412 | 20240319 | 114000 | 59000321800 | 146800 | 146900 | 147000 | 146700 | 585 |
| 413 | 20240319 | 113900 | 58914394400 | 146800 | 147000 | 147200 | 146500 | 847 |
| 414 | 20240319 | 113800 | 58790026300 | 147000 | 147200 | 147300 | 146900 | 519 |
| 415 | 20240319 | 113700 | 58713682600 | 147300 | 147000 | 147300 | 146900 | 1501 |
| 416 | 20240319 | 113600 | 58492959700 | 146900 | 147000 | 147100 | 146900 | 380 |
| 417 | 20240319 | 113500 | 58437093300 | 147000 | 147100 | 147200 | 146800 | 626 |
| 418 | 20240319 | 113400 | 58345066600 | 147000 | 147200 | 147200 | 146800 | 398 |
| 419 | 20240319 | 113300 | 58286545000 | 147100 | 146900 | 147200 | 146800 | 498 |
| 420 | 20240319 | 113200 | 58213331200 | 146900 | 147100 | 147100 | 146900 | 309 |
| 421 | 20240319 | 113100 | 58167916800 | 146900 | 147000 | 147200 | 146800 | 595 |
| 422 | 20240319 | 113000 | 58080451900 | 147100 | 146800 | 147200 | 146800 | 467 |
| 423 | 20240319 | 112900 | 58011789100 | 146900 | 146500 | 147000 | 146300 | 523 |
| 424 | 20240319 | 112800 | 57935079100 | 146100 | 146500 | 146800 | 146100 | 680 |
| 425 | 20240319 | 112700 | 57835419900 | 146800 | 146500 | 146800 | 146500 | 589 |
| 426 | 20240319 | 112600 | 57749056400 | 146600 | 146500 | 146700 | 146200 | 470 |
| 427 | 20240319 | 112500 | 57680233900 | 146300 | 145700 | 146500 | 145700 | 592 |
| 428 | 20240319 | 112400 | 57593866200 | 145800 | 146000 | 146000 | 145700 | 671 |
| 429 | 20240319 | 112300 | 57496026600 | 146100 | 146000 | 146200 | 145900 | 506 |
| 430 | 20240319 | 112200 | 57422150900 | 145900 | 146000 | 146100 | 145900 | 378 |
| 431 | 20240319 | 112100 | 57366958400 | 146000 | 145900 | 146100 | 145700 | 738 |
| 432 | 20240319 | 112000 | 57259257900 | 145900 | 146100 | 146100 | 145800 | 579 |
| 433 | 20240319 | 111900 | 57174795300 | 145800 | 146000 | 146100 | 145600 | 806 |
| 434 | 20240319 | 111800 | 57057268200 | 146200 | 146500 | 146500 | 146000 | 788 |
| 435 | 20240319 | 111700 | 56942097800 | 146500 | 146500 | 146800 | 146300 | 426 |
| 436 | 20240319 | 111600 | 56879685400 | 146500 | 146800 | 146800 | 146500 | 861 |
| 437 | 20240319 | 111500 | 56753448900 | 146800 | 146900 | 147100 | 146700 | 671 |
| 438 | 20240319 | 111400 | 56654907300 | 146900 | 146900 | 147100 | 146600 | 476 |
| 439 | 20240319 | 111300 | 56584991500 | 146800 | 146600 | 147000 | 146500 | 1691 |
| 440 | 20240319 | 111200 | 56336972800 | 146600 | 147200 | 147200 | 146500 | 1619 |
| 441 | 20240319 | 111100 | 56099177700 | 147100 | 147200 | 147200 | 147000 | 614 |
| 442 | 20240319 | 111000 | 56008838100 | 147200 | 147200 | 147200 | 147000 | 1419 |
| 443 | 20240319 | 110900 | 55800151500 | 147200 | 147700 | 147800 | 147100 | 1456 |
| 444 | 20240319 | 110800 | 55585492100 | 147700 | 147600 | 147700 | 147500 | 1745 |
| 445 | 20240319 | 110700 | 55327868300 | 147700 | 147400 | 147700 | 147400 | 1285 |
| 446 | 20240319 | 110600 | 55138289000 | 147500 | 147200 | 147600 | 147100 | 2291 |
| 447 | 20240319 | 110500 | 54800675400 | 147200 | 147100 | 147300 | 146500 | 976 |
| 448 | 20240319 | 110400 | 54657300900 | 147100 | 147100 | 147400 | 147100 | 1200 |
| 449 | 20240319 | 110300 | 54480634400 | 147200 | 146800 | 147200 | 146800 | 2136 |
| 450 | 20240319 | 110200 | 54166519800 | 146900 | 146900 | 147100 | 146600 | 3443 |
| 451 | 20240319 | 110100 | 53660775100 | 146900 | 146800 | 147000 | 146600 | 2170 |
| 452 | 20240319 | 110000 | 53342204700 | 146500 | 146400 | 146700 | 145700 | 2147 |
| 453 | 20240319 | 105900 | 53027750200 | 146400 | 146500 | 146600 | 145200 | 1785 |
| 454 | 20240319 | 105800 | 52766884100 | 146400 | 145100 | 146500 | 145000 | 2004 |
| 455 | 20240319 | 105700 | 52474857000 | 145100 | 145000 | 145200 | 144800 | 386 |
| 456 | 20240319 | 105600 | 52418886100 | 145000 | 145400 | 145600 | 144800 | 1658 |
| 457 | 20240319 | 105500 | 52178226800 | 145500 | 145500 | 145600 | 145200 | 813 |
| 458 | 20240319 | 105400 | 52059961600 | 145500 | 145200 | 145600 | 145100 | 912 |
| 459 | 20240319 | 105300 | 51927291400 | 145300 | 145300 | 146200 | 145000 | 6685 |
| 460 | 20240319 | 105200 | 50952808200 | 145300 | 145500 | 145600 | 145100 | 554 |
| 461 | 20240319 | 105100 | 50872238800 | 145500 | 144600 | 145500 | 144500 | 1980 |
| 462 | 20240319 | 105000 | 50585077800 | 144600 | 144800 | 144900 | 144100 | 1692 |
| 463 | 20240319 | 104900 | 50340650400 | 144800 | 144400 | 144800 | 144100 | 1250 |
| 464 | 20240319 | 104800 | 50159935500 | 144400 | 143600 | 144500 | 143500 | 3213 |
| 465 | 20240319 | 104700 | 49697859200 | 143500 | 144000 | 144000 | 143300 | 4485 |
| 466 | 20240319 | 104600 | 49053362000 | 143900 | 144100 | 144100 | 143900 | 1125 |
| 467 | 20240319 | 104500 | 48891423200 | 144100 | 144000 | 144300 | 143900 | 2871 |
| 468 | 20240319 | 104400 | 48477973100 | 143900 | 144600 | 144700 | 143900 | 5165 |
| 469 | 20240319 | 104300 | 47733423100 | 144700 | 144900 | 145000 | 144200 | 7014 |
| 470 | 20240319 | 104200 | 46719040500 | 144900 | 144900 | 144900 | 144900 | 0 |
| 471 | 20240319 | 104100 | 46719040500 | 144900 | 145100 | 145100 | 144900 | 787 |
| 472 | 20240319 | 104000 | 46604985900 | 145000 | 145000 | 145200 | 144900 | 466 |
| 473 | 20240319 | 103900 | 46537402200 | 145100 | 145100 | 145400 | 145000 | 740 |
| 474 | 20240319 | 103800 | 46430017500 | 145400 | 145100 | 145400 | 144900 | 2232 |
| 475 | 20240319 | 103700 | 46106343800 | 145400 | 145400 | 145500 | 145000 | 1419 |
| 476 | 20240319 | 103600 | 45900133200 | 145400 | 145100 | 145500 | 145000 | 909 |
| 477 | 20240319 | 103500 | 45768043100 | 145100 | 145200 | 145300 | 144900 | 1358 |
| 478 | 20240319 | 103400 | 45571121800 | 145200 | 145200 | 145300 | 145100 | 537 |
| 479 | 20240319 | 103300 | 45493160900 | 145100 | 144900 | 145300 | 144900 | 2149 |
| 480 | 20240319 | 103200 | 45181635900 | 145000 | 145300 | 145500 | 145000 | 3171 |
| 481 | 20240319 | 103100 | 44721688700 | 145400 | 145200 | 145400 | 145000 | 1971 |
| 482 | 20240319 | 103000 | 44435585800 | 145100 | 145000 | 145300 | 144900 | 1579 |
| 483 | 20240319 | 102900 | 44206559200 | 144900 | 145200 | 145300 | 144900 | 3965 |
| 484 | 20240319 | 102800 | 43631485300 | 145200 | 145400 | 145600 | 145200 | 845 |
| 485 | 20240319 | 102700 | 43508651500 | 145400 | 145100 | 145400 | 145000 | 1948 |
| 486 | 20240319 | 102600 | 43225767600 | 145100 | 145700 | 145700 | 145000 | 5297 |
| 487 | 20240319 | 102500 | 42456320700 | 145700 | 145600 | 145700 | 145500 | 981 |
| 488 | 20240319 | 102400 | 42313445300 | 145600 | 145500 | 145800 | 145400 | 1026 |
| 489 | 20240319 | 102300 | 42164036300 | 145500 | 145700 | 145800 | 145100 | 4177 |
| 490 | 20240319 | 102200 | 41556979200 | 145600 | 146300 | 146300 | 145500 | 5864 |
| 491 | 20240319 | 102100 | 40701723300 | 146400 | 146700 | 146900 | 145900 | 6914 |
| 492 | 20240319 | 102000 | 39690747900 | 146900 | 146800 | 147100 | 146600 | 5202 |
| 493 | 20240319 | 101900 | 38927067200 | 146900 | 147000 | 147300 | 146800 | 835 |
| 494 | 20240319 | 101800 | 38804257400 | 147000 | 146500 | 147800 | 146500 | 4348 |
| 495 | 20240319 | 101700 | 38165722600 | 146500 | 147100 | 147100 | 146500 | 8819 |
| 496 | 20240319 | 101600 | 36871039800 | 147200 | 147500 | 147600 | 147000 | 5490 |
| 497 | 20240319 | 101500 | 36062440600 | 147500 | 148000 | 148100 | 147500 | 3058 |
| 498 | 20240319 | 101400 | 35610578700 | 148100 | 148300 | 148400 | 148000 | 2070 |
| 499 | 20240319 | 101300 | 35304063100 | 148300 | 148300 | 148400 | 148300 | 294 |
| 500 | 20240319 | 101200 | 35260449600 | 148300 | 148100 | 148400 | 148000 | 1414 |
| 501 | 20240319 | 101100 | 35050979500 | 148200 | 148400 | 148400 | 148000 | 1533 |
| 502 | 20240319 | 101000 | 34823903900 | 148400 | 148700 | 148700 | 148200 | 741 |
| 503 | 20240319 | 100900 | 34713999400 | 148700 | 148200 | 148700 | 148100 | 1345 |
| 504 | 20240319 | 100800 | 34514538900 | 148100 | 148200 | 148500 | 148000 | 1908 |
| 505 | 20240319 | 100700 | 34231847600 | 148200 | 148500 | 148500 | 148100 | 4182 |
| 506 | 20240319 | 100600 | 33611779700 | 148600 | 148400 | 148600 | 148300 | 1425 |
| 507 | 20240319 | 100500 | 33400352000 | 148400 | 148400 | 148800 | 148300 | 2303 |
| 508 | 20240319 | 100400 | 33058604900 | 148400 | 148700 | 148900 | 148400 | 2031 |
| 509 | 20240319 | 100300 | 32756746000 | 148700 | 149200 | 149200 | 148700 | 522 |
| 510 | 20240319 | 100200 | 32679058800 | 148800 | 149500 | 149500 | 148700 | 1605 |
| 511 | 20240319 | 100100 | 32439932600 | 149600 | 149600 | 149800 | 149200 | 1354 |
| 512 | 20240319 | 100000 | 32237529200 | 149700 | 149700 | 149900 | 149600 | 1195 |
| 513 | 20240319 | 095900 | 32058539400 | 149700 | 149500 | 149800 | 149500 | 758 |
| 514 | 20240319 | 095800 | 31945125300 | 149600 | 149500 | 149600 | 149400 | 971 |
| 515 | 20240319 | 095700 | 31799974700 | 149500 | 149700 | 149700 | 149300 | 523 |
| 516 | 20240319 | 095600 | 31721803700 | 149700 | 149000 | 149900 | 149000 | 1488 |
| 517 | 20240319 | 095500 | 31499213500 | 149200 | 149000 | 149300 | 148800 | 810 |
| 518 | 20240319 | 095400 | 31378455000 | 148900 | 149000 | 149000 | 148700 | 483 |
| 519 | 20240319 | 095300 | 31306542500 | 149000 | 148500 | 149200 | 148500 | 595 |
| 520 | 20240319 | 095200 | 31217870000 | 148500 | 148700 | 148800 | 148400 | 911 |
| 521 | 20240319 | 095100 | 31082563400 | 148700 | 148600 | 148900 | 148500 | 190 |
| 522 | 20240319 | 095000 | 31054303200 | 148600 | 149000 | 149400 | 148500 | 965 |
| 523 | 20240319 | 094900 | 30910782200 | 149000 | 149200 | 149600 | 149000 | 1056 |
| 524 | 20240319 | 094800 | 30753065200 | 149000 | 148800 | 149100 | 148400 | 4177 |
| 525 | 20240319 | 094700 | 30131712300 | 148800 | 149200 | 149200 | 148800 | 473 |
| 526 | 20240319 | 094600 | 30061295600 | 149400 | 148700 | 149400 | 148700 | 706 |
| 527 | 20240319 | 094500 | 29956183100 | 148700 | 148700 | 148800 | 148600 | 655 |
| 528 | 20240319 | 094400 | 29858812700 | 148600 | 148800 | 149000 | 148600 | 1888 |
| 529 | 20240319 | 094300 | 29578020700 | 148900 | 148900 | 149000 | 148800 | 694 |
| 530 | 20240319 | 094200 | 29474681400 | 148900 | 149500 | 149500 | 148800 | 943 |
| 531 | 20240319 | 094100 | 29334077700 | 149600 | 150200 | 150200 | 149200 | 1246 |
| 532 | 20240319 | 094000 | 29147536800 | 150200 | 149700 | 150200 | 149600 | 1080 |
| 533 | 20240319 | 093900 | 28985640400 | 149800 | 149500 | 149800 | 149100 | 559 |
| 534 | 20240319 | 093800 | 28902090700 | 149500 | 148900 | 149900 | 148700 | 797 |
| 535 | 20240319 | 093700 | 28783263700 | 148900 | 148700 | 149000 | 148500 | 1136 |
| 536 | 20240319 | 093600 | 28614324700 | 148900 | 149700 | 149800 | 148500 | 2221 |
| 537 | 20240319 | 093500 | 28283298600 | 149800 | 150000 | 150000 | 149700 | 460 |
| 538 | 20240319 | 093400 | 28214372900 | 150000 | 149800 | 150200 | 149700 | 1167 |
| 539 | 20240319 | 093300 | 28039425100 | 149800 | 149600 | 150100 | 149300 | 1428 |
| 540 | 20240319 | 093200 | 27825547000 | 149600 | 149000 | 149700 | 149000 | 605 |
| 541 | 20240319 | 093100 | 27735241800 | 149100 | 149500 | 149700 | 149000 | 1538 |
| 542 | 20240319 | 093000 | 27505335000 | 149600 | 148800 | 149600 | 148700 | 820 |
| 543 | 20240319 | 092900 | 27382988600 | 149000 | 148600 | 149100 | 148400 | 2957 |
| 544 | 20240319 | 092800 | 26943796400 | 148700 | 148400 | 149000 | 148400 | 1505 |
| 545 | 20240319 | 092700 | 26720273700 | 148400 | 148500 | 149100 | 148400 | 4294 |
| 546 | 20240319 | 092600 | 26082506000 | 148500 | 149200 | 149500 | 148400 | 5817 |
| 547 | 20240319 | 092500 | 25217085200 | 149200 | 149000 | 150000 | 149000 | 2288 |
| 548 | 20240319 | 092400 | 24875183300 | 149000 | 149000 | 149400 | 148800 | 4210 |
| 549 | 20240319 | 092300 | 24247966400 | 149000 | 149700 | 150000 | 148900 | 6482 |
| 550 | 20240319 | 092200 | 23280866800 | 149900 | 150000 | 150700 | 149600 | 2733 |
| 551 | 20240319 | 092100 | 22871181700 | 150000 | 150400 | 150700 | 149700 | 3362 |
| 552 | 20240319 | 092000 | 22366422500 | 150500 | 150100 | 150500 | 150000 | 848 |
| 553 | 20240319 | 091900 | 22238993700 | 150200 | 150700 | 150800 | 150000 | 2974 |
| 554 | 20240319 | 091800 | 21791667300 | 150800 | 151500 | 151500 | 150700 | 3591 |
| 555 | 20240319 | 091700 | 21249124900 | 151400 | 151400 | 151900 | 151300 | 1592 |
| 556 | 20240319 | 091600 | 21007973700 | 151300 | 151200 | 152500 | 151100 | 7395 |
| 557 | 20240319 | 091500 | 19885813400 | 151200 | 150300 | 151200 | 150200 | 3188 |
| 558 | 20240319 | 091400 | 19405115300 | 150400 | 150100 | 150400 | 149900 | 1955 |
| 559 | 20240319 | 091300 | 19111651000 | 150200 | 149600 | 150700 | 149500 | 3068 |
| 560 | 20240319 | 091200 | 18651778700 | 149700 | 150600 | 150600 | 149300 | 4004 |
| 561 | 20240319 | 091100 | 18051802100 | 150600 | 149700 | 150900 | 149300 | 8256 |
| 562 | 20240319 | 091000 | 16810990400 | 149700 | 149100 | 150000 | 148700 | 4813 |
| 563 | 20240319 | 090900 | 16093187100 | 149100 | 148800 | 149800 | 148300 | 10411 |
| 564 | 20240319 | 090800 | 14544198900 | 148900 | 149700 | 149700 | 148400 | 9756 |
| 565 | 20240319 | 090700 | 13092389200 | 149400 | 149500 | 150200 | 149100 | 8198 |
| 566 | 20240319 | 090600 | 11865695500 | 149400 | 151000 | 151800 | 148500 | 15073 |
| 567 | 20240319 | 090500 | 9605635800 | 151400 | 153100 | 153600 | 151000 | 14183 |
| 568 | 20240319 | 090400 | 7442687600 | 153000 | 153900 | 153900 | 152100 | 11144 |
| 569 | 20240319 | 090300 | 5738472900 | 154000 | 155400 | 156300 | 153400 | 10330 |
| 570 | 20240319 | 090200 | 4142174600 | 155400 | 157800 | 157800 | 154500 | 9582 |
| 571 | 20240319 | 090100 | 2648429300 | 157800 | 157500 | 161000 | 157200 | 4120 |
| 572 | 20240319 | 090000 | 1995073100 | 157400 | 160900 | 160900 | 157200 | 12364 |