33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 183300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 3 | 20240322 | 183200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 4 | 20240322 | 183100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 5 | 20240322 | 183000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 6 | 20240322 | 182900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 7 | 20240322 | 182800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 8 | 20240322 | 182700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 9 | 20240322 | 182600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 10 | 20240322 | 182500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 11 | 20240322 | 182400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 12 | 20240322 | 182300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 13 | 20240322 | 182200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 14 | 20240322 | 182100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 15 | 20240322 | 182000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 16 | 20240322 | 181900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 17 | 20240322 | 181800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 18 | 20240322 | 181700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 19 | 20240322 | 181600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 20 | 20240322 | 181500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 21 | 20240322 | 181400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 22 | 20240322 | 181300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 23 | 20240322 | 181200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 24 | 20240322 | 181100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 25 | 20240322 | 181000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 26 | 20240322 | 180900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 27 | 20240322 | 180800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 28 | 20240322 | 180700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 29 | 20240322 | 180600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 30 | 20240322 | 180500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 31 | 20240322 | 180400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 32 | 20240322 | 180300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 33 | 20240322 | 180200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 34 | 20240322 | 180100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 35 | 20240322 | 180000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 36 | 20240322 | 175900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 37 | 20240322 | 175800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 38 | 20240322 | 175700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 39 | 20240322 | 175600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 40 | 20240322 | 175500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 41 | 20240322 | 175400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 42 | 20240322 | 175300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 43 | 20240322 | 175200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 44 | 20240322 | 175100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 45 | 20240322 | 175000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 46 | 20240322 | 174900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 47 | 20240322 | 174800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 48 | 20240322 | 174700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 49 | 20240322 | 174600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 50 | 20240322 | 174500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 51 | 20240322 | 174400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 52 | 20240322 | 174300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 53 | 20240322 | 174200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 54 | 20240322 | 174100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 55 | 20240322 | 174000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 56 | 20240322 | 173900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 57 | 20240322 | 173800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 58 | 20240322 | 173700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 59 | 20240322 | 173600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 60 | 20240322 | 173500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 61 | 20240322 | 173400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 62 | 20240322 | 173300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 63 | 20240322 | 173200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 64 | 20240322 | 173100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 65 | 20240322 | 173000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 66 | 20240322 | 172900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 67 | 20240322 | 172800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 68 | 20240322 | 172700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 69 | 20240322 | 172600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 70 | 20240322 | 172500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 71 | 20240322 | 172400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 72 | 20240322 | 172300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 73 | 20240322 | 172200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 74 | 20240322 | 172100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 75 | 20240322 | 172000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 76 | 20240322 | 171900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 77 | 20240322 | 171800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 78 | 20240322 | 171700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 79 | 20240322 | 171600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 80 | 20240322 | 171500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 81 | 20240322 | 171400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 82 | 20240322 | 171300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 83 | 20240322 | 171200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 84 | 20240322 | 171100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 85 | 20240322 | 171000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 86 | 20240322 | 170900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 87 | 20240322 | 170800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 88 | 20240322 | 170700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 89 | 20240322 | 170600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 90 | 20240322 | 170500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 91 | 20240322 | 170400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 92 | 20240322 | 170300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 93 | 20240322 | 170200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 94 | 20240322 | 170100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 95 | 20240322 | 170000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 96 | 20240322 | 165900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 97 | 20240322 | 165800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 98 | 20240322 | 165700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 99 | 20240322 | 165600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 100 | 20240322 | 165500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 101 | 20240322 | 165400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 102 | 20240322 | 165300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 103 | 20240322 | 165200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 104 | 20240322 | 165100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 105 | 20240322 | 165000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 106 | 20240322 | 164900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 107 | 20240322 | 164800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 108 | 20240322 | 164700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 109 | 20240322 | 164600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 110 | 20240322 | 164500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 111 | 20240322 | 164400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 112 | 20240322 | 164300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 113 | 20240322 | 164200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 114 | 20240322 | 164100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 115 | 20240322 | 164000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 116 | 20240322 | 163900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 117 | 20240322 | 163800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 118 | 20240322 | 163700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 119 | 20240322 | 163600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 120 | 20240322 | 163500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 121 | 20240322 | 163400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 122 | 20240322 | 163300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 123 | 20240322 | 163200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 124 | 20240322 | 163100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 125 | 20240322 | 163000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 126 | 20240322 | 162900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 127 | 20240322 | 162800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 128 | 20240322 | 162700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 129 | 20240322 | 162600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 130 | 20240322 | 162500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 131 | 20240322 | 162400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 132 | 20240322 | 162300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 133 | 20240322 | 162200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 134 | 20240322 | 162100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 135 | 20240322 | 162000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 136 | 20240322 | 161900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 137 | 20240322 | 161800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 138 | 20240322 | 161700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 139 | 20240322 | 161600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 140 | 20240322 | 161500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 141 | 20240322 | 161400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 142 | 20240322 | 161300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 143 | 20240322 | 161200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 144 | 20240322 | 161100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 145 | 20240322 | 161000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 146 | 20240322 | 160900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 147 | 20240322 | 160800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 148 | 20240322 | 160700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 149 | 20240322 | 160600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 150 | 20240322 | 160500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 151 | 20240322 | 160400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 152 | 20240322 | 160300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 153 | 20240322 | 160200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 154 | 20240322 | 160100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 155 | 20240322 | 160000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 156 | 20240322 | 155900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 157 | 20240322 | 155800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 158 | 20240322 | 155700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 159 | 20240322 | 155600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 160 | 20240322 | 155500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 161 | 20240322 | 155400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 162 | 20240322 | 155300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 163 | 20240322 | 155200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 164 | 20240322 | 155100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 165 | 20240322 | 155000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 166 | 20240322 | 154900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 167 | 20240322 | 154800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 168 | 20240322 | 154700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 169 | 20240322 | 154600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 170 | 20240322 | 154500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 171 | 20240322 | 154400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 172 | 20240322 | 154300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 173 | 20240322 | 154200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 174 | 20240322 | 154100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 175 | 20240322 | 154000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 176 | 20240322 | 153900 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 177 | 20240322 | 153800 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 178 | 20240322 | 153700 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 179 | 20240322 | 153600 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 180 | 20240322 | 153500 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 181 | 20240322 | 153400 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 182 | 20240322 | 153300 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 183 | 20240322 | 153200 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20240322 | 153100 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20240322 | 153000 | 24138752200 | 120000 | 120000 | 120000 | 120000 | 10149 |
| 186 | 20240322 | 152900 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 187 | 20240322 | 152800 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 188 | 20240322 | 152700 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 189 | 20240322 | 152600 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 190 | 20240322 | 152500 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 191 | 20240322 | 152400 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 192 | 20240322 | 152300 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 193 | 20240322 | 152200 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 194 | 20240322 | 152100 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 195 | 20240322 | 152000 | 22920872200 | 119200 | 119200 | 119200 | 119200 | 0 |
| 196 | 20240322 | 151900 | 22920872200 | 119200 | 119000 | 119200 | 118600 | 1017 |
| 197 | 20240322 | 151800 | 22800056100 | 119000 | 119100 | 119200 | 118900 | 366 |
| 198 | 20240322 | 151700 | 22756507500 | 119200 | 118900 | 119200 | 118900 | 501 |
| 199 | 20240322 | 151600 | 22696867200 | 118900 | 118900 | 119200 | 118800 | 178 |
| 200 | 20240322 | 151500 | 22675689400 | 118900 | 118900 | 119400 | 118900 | 630 |
| 201 | 20240322 | 151400 | 22600655100 | 118900 | 119100 | 119400 | 118900 | 1527 |
| 202 | 20240322 | 151300 | 22418676600 | 119100 | 119100 | 119400 | 119000 | 533 |
| 203 | 20240322 | 151200 | 22355187000 | 119000 | 118900 | 119500 | 118900 | 713 |
| 204 | 20240322 | 151100 | 22270256900 | 119000 | 119200 | 119200 | 118800 | 315 |
| 205 | 20240322 | 151000 | 22232758300 | 119100 | 119300 | 119300 | 119000 | 467 |
| 206 | 20240322 | 150900 | 22177139700 | 119400 | 119200 | 119800 | 119100 | 736 |
| 207 | 20240322 | 150800 | 22089334800 | 119200 | 119100 | 119300 | 119100 | 180 |
| 208 | 20240322 | 150700 | 22067884200 | 119200 | 119200 | 119800 | 118700 | 3046 |
| 209 | 20240322 | 150600 | 21705736800 | 119100 | 119200 | 119400 | 119100 | 350 |
| 210 | 20240322 | 150500 | 21664010300 | 119200 | 119300 | 119400 | 119200 | 354 |
| 211 | 20240322 | 150400 | 21621781900 | 119300 | 119400 | 119500 | 119200 | 453 |
| 212 | 20240322 | 150300 | 21567693700 | 119400 | 119200 | 119500 | 119200 | 230 |
| 213 | 20240322 | 150200 | 21540232100 | 119500 | 119800 | 119800 | 119000 | 1857 |
| 214 | 20240322 | 150100 | 21318818600 | 119700 | 119800 | 119800 | 119700 | 255 |
| 215 | 20240322 | 150000 | 21288289800 | 119700 | 119700 | 119900 | 119600 | 266 |
| 216 | 20240322 | 145900 | 21256432600 | 119600 | 119600 | 119800 | 119500 | 590 |
| 217 | 20240322 | 145800 | 21185828000 | 119600 | 119600 | 119900 | 119600 | 425 |
| 218 | 20240322 | 145700 | 21134984900 | 119600 | 119600 | 119800 | 119600 | 466 |
| 219 | 20240322 | 145600 | 21079211400 | 119700 | 119900 | 120000 | 119700 | 925 |
| 220 | 20240322 | 145500 | 20968357900 | 120000 | 119900 | 120000 | 119800 | 691 |
| 221 | 20240322 | 145400 | 20885477700 | 120000 | 120000 | 120100 | 119900 | 416 |
| 222 | 20240322 | 145300 | 20835561500 | 119900 | 119900 | 120100 | 119800 | 475 |
| 223 | 20240322 | 145200 | 20778583700 | 119800 | 119800 | 120000 | 119800 | 322 |
| 224 | 20240322 | 145100 | 20739988200 | 119700 | 119800 | 120000 | 119600 | 450 |
| 225 | 20240322 | 145000 | 20686091500 | 119700 | 119800 | 119900 | 119700 | 646 |
| 226 | 20240322 | 144900 | 20608702000 | 119800 | 119800 | 120000 | 119700 | 331 |
| 227 | 20240322 | 144800 | 20569027200 | 119700 | 119700 | 120000 | 119700 | 567 |
| 228 | 20240322 | 144700 | 20501043600 | 119700 | 119800 | 120100 | 119500 | 479 |
| 229 | 20240322 | 144600 | 20443695800 | 119800 | 119800 | 120100 | 119500 | 1191 |
| 230 | 20240322 | 144500 | 20301056600 | 119800 | 120000 | 120000 | 119800 | 770 |
| 231 | 20240322 | 144400 | 20208692400 | 119900 | 119700 | 120000 | 119700 | 196 |
| 232 | 20240322 | 144300 | 20185193200 | 119700 | 119900 | 120200 | 119600 | 884 |
| 233 | 20240322 | 144200 | 20079190000 | 120100 | 120100 | 120200 | 119800 | 748 |
| 234 | 20240322 | 144100 | 19989378600 | 120000 | 120100 | 120200 | 119900 | 780 |
| 235 | 20240322 | 144000 | 19895705500 | 120100 | 119700 | 120100 | 119700 | 567 |
| 236 | 20240322 | 143900 | 19827674500 | 119700 | 119600 | 120000 | 119600 | 1720 |
| 237 | 20240322 | 143800 | 19621378800 | 119600 | 119600 | 119900 | 119600 | 525 |
| 238 | 20240322 | 143700 | 19558518900 | 119600 | 119700 | 119800 | 119600 | 614 |
| 239 | 20240322 | 143600 | 19484988200 | 119600 | 119600 | 119700 | 119500 | 462 |
| 240 | 20240322 | 143500 | 19429725500 | 119700 | 119400 | 119700 | 119400 | 642 |
| 241 | 20240322 | 143400 | 19352926900 | 119400 | 119400 | 119700 | 119400 | 466 |
| 242 | 20240322 | 143300 | 19297218800 | 119400 | 119500 | 119700 | 119400 | 509 |
| 243 | 20240322 | 143200 | 19236388100 | 119500 | 119400 | 119700 | 119400 | 497 |
| 244 | 20240322 | 143100 | 19176973700 | 119400 | 119400 | 119700 | 119400 | 437 |
| 245 | 20240322 | 143000 | 19124731000 | 119500 | 119400 | 119700 | 119400 | 370 |
| 246 | 20240322 | 142900 | 19080508500 | 119300 | 119700 | 119700 | 119200 | 559 |
| 247 | 20240322 | 142800 | 19013729300 | 119700 | 119500 | 119700 | 119500 | 619 |
| 248 | 20240322 | 142700 | 18939678000 | 119500 | 119400 | 119700 | 119400 | 814 |
| 249 | 20240322 | 142600 | 18842322400 | 119400 | 119400 | 119600 | 119400 | 230 |
| 250 | 20240322 | 142500 | 18814846900 | 119500 | 119400 | 119500 | 119400 | 198 |
| 251 | 20240322 | 142400 | 18791190800 | 119500 | 119300 | 119500 | 119200 | 302 |
| 252 | 20240322 | 142300 | 18755126400 | 119300 | 119400 | 119500 | 119200 | 407 |
| 253 | 20240322 | 142200 | 18706551200 | 119300 | 119500 | 119500 | 119300 | 559 |
| 254 | 20240322 | 142100 | 18639782300 | 119600 | 119400 | 119600 | 119400 | 361 |
| 255 | 20240322 | 142000 | 18596646500 | 119400 | 119400 | 119500 | 119400 | 256 |
| 256 | 20240322 | 141900 | 18566061800 | 119400 | 119500 | 119600 | 119400 | 318 |
| 257 | 20240322 | 141800 | 18528068500 | 119600 | 119300 | 119600 | 119300 | 395 |
| 258 | 20240322 | 141700 | 18480878700 | 119400 | 119400 | 119400 | 119300 | 277 |
| 259 | 20240322 | 141600 | 18447811000 | 119400 | 119200 | 119400 | 119200 | 242 |
| 260 | 20240322 | 141500 | 18418926400 | 119200 | 119000 | 119300 | 119000 | 304 |
| 261 | 20240322 | 141400 | 18382684800 | 119200 | 119100 | 119200 | 118800 | 221 |
| 262 | 20240322 | 141300 | 18356358000 | 119100 | 119300 | 119300 | 118800 | 1007 |
| 263 | 20240322 | 141200 | 18236546600 | 119300 | 119300 | 119300 | 119200 | 448 |
| 264 | 20240322 | 141100 | 18183106600 | 119300 | 119200 | 119300 | 119100 | 277 |
| 265 | 20240322 | 141000 | 18150085600 | 119200 | 119300 | 119300 | 119100 | 275 |
| 266 | 20240322 | 140900 | 18117302700 | 119200 | 119200 | 119300 | 119100 | 206 |
| 267 | 20240322 | 140800 | 18092748000 | 119200 | 119200 | 119400 | 119200 | 199 |
| 268 | 20240322 | 140700 | 18069007500 | 119200 | 119300 | 119400 | 119200 | 121 |
| 269 | 20240322 | 140600 | 18054566100 | 119300 | 119200 | 119400 | 119200 | 236 |
| 270 | 20240322 | 140500 | 18026412600 | 119200 | 119200 | 119200 | 118900 | 146 |
| 271 | 20240322 | 140400 | 18009014200 | 119200 | 119300 | 119400 | 119000 | 556 |
| 272 | 20240322 | 140300 | 17942772200 | 119300 | 119200 | 119300 | 119100 | 262 |
| 273 | 20240322 | 140200 | 17911535300 | 119200 | 119100 | 119200 | 119100 | 169 |
| 274 | 20240322 | 140100 | 17891395200 | 119100 | 119200 | 119200 | 119100 | 236 |
| 275 | 20240322 | 140000 | 17863271900 | 119200 | 119200 | 119200 | 119100 | 150 |
| 276 | 20240322 | 135900 | 17845397400 | 119200 | 119200 | 119300 | 119200 | 290 |
| 277 | 20240322 | 135800 | 17810808900 | 119200 | 119300 | 119500 | 119200 | 236 |
| 278 | 20240322 | 135700 | 17782637700 | 119400 | 119300 | 119400 | 119300 | 192 |
| 279 | 20240322 | 135600 | 17759721000 | 119300 | 119300 | 119400 | 119300 | 211 |
| 280 | 20240322 | 135500 | 17734533600 | 119300 | 119300 | 119400 | 119300 | 199 |
| 281 | 20240322 | 135400 | 17710779500 | 119300 | 119300 | 119400 | 119300 | 140 |
| 282 | 20240322 | 135300 | 17694069800 | 119300 | 119200 | 119400 | 119200 | 328 |
| 283 | 20240322 | 135200 | 17654925200 | 119200 | 119200 | 119300 | 119100 | 182 |
| 284 | 20240322 | 135100 | 17633227400 | 119200 | 119300 | 119300 | 119200 | 118 |
| 285 | 20240322 | 135000 | 17619158300 | 119300 | 119200 | 119300 | 119200 | 221 |
| 286 | 20240322 | 134900 | 17592812500 | 119200 | 119200 | 119300 | 119100 | 478 |
| 287 | 20240322 | 134800 | 17535819600 | 119100 | 119000 | 119300 | 119000 | 139 |
| 288 | 20240322 | 134700 | 17519257400 | 119100 | 119000 | 119100 | 119000 | 179 |
| 289 | 20240322 | 134600 | 17497946200 | 119100 | 119100 | 119200 | 119000 | 188 |
| 290 | 20240322 | 134500 | 17475545300 | 119200 | 119200 | 119300 | 119100 | 198 |
| 291 | 20240322 | 134400 | 17451945400 | 119100 | 119100 | 119300 | 119100 | 71 |
| 292 | 20240322 | 134300 | 17443485200 | 119100 | 119000 | 119300 | 119000 | 216 |
| 293 | 20240322 | 134200 | 17417751000 | 119000 | 119100 | 119300 | 119000 | 207 |
| 294 | 20240322 | 134100 | 17393090100 | 119200 | 119100 | 119200 | 119100 | 81 |
| 295 | 20240322 | 134000 | 17383438900 | 119100 | 119100 | 119300 | 119100 | 177 |
| 296 | 20240322 | 133900 | 17362346200 | 119100 | 119100 | 119200 | 119100 | 96 |
| 297 | 20240322 | 133800 | 17350911400 | 119100 | 119100 | 119300 | 119100 | 119 |
| 298 | 20240322 | 133700 | 17336729900 | 119300 | 119100 | 119300 | 119100 | 241 |
| 299 | 20240322 | 133600 | 17308009700 | 119200 | 119100 | 119300 | 119100 | 163 |
| 300 | 20240322 | 133500 | 17288581500 | 119200 | 119400 | 119400 | 119200 | 240 |
| 301 | 20240322 | 133400 | 17259954200 | 119300 | 119300 | 119400 | 119300 | 106 |
| 302 | 20240322 | 133300 | 17247305100 | 119300 | 119200 | 119400 | 119100 | 227 |
| 303 | 20240322 | 133200 | 17220214700 | 119200 | 119400 | 119400 | 119200 | 251 |
| 304 | 20240322 | 133100 | 17190266000 | 119300 | 119300 | 119500 | 119100 | 432 |
| 305 | 20240322 | 133000 | 17138744200 | 119300 | 119400 | 119500 | 119300 | 185 |
| 306 | 20240322 | 132900 | 17116651600 | 119400 | 119300 | 119500 | 119300 | 169 |
| 307 | 20240322 | 132800 | 17096471100 | 119300 | 119300 | 119500 | 119200 | 70 |
| 308 | 20240322 | 132700 | 17088121800 | 119300 | 119300 | 119500 | 119300 | 224 |
| 309 | 20240322 | 132600 | 17061379500 | 119300 | 119200 | 119500 | 119200 | 180 |
| 310 | 20240322 | 132500 | 17039896800 | 119300 | 119500 | 119500 | 119200 | 73 |
| 311 | 20240322 | 132400 | 17031189300 | 119500 | 119400 | 119500 | 119300 | 187 |
| 312 | 20240322 | 132300 | 17008864500 | 119300 | 119200 | 119400 | 119200 | 261 |
| 313 | 20240322 | 132200 | 16977712200 | 119200 | 119100 | 119300 | 119100 | 119 |
| 314 | 20240322 | 132100 | 16963528400 | 119100 | 119100 | 119300 | 119000 | 93 |
| 315 | 20240322 | 132000 | 16952450300 | 119200 | 119000 | 119200 | 119000 | 153 |
| 316 | 20240322 | 131900 | 16934225000 | 119000 | 119200 | 119200 | 119000 | 211 |
| 317 | 20240322 | 131800 | 16909099100 | 119000 | 119300 | 119400 | 118900 | 381 |
| 318 | 20240322 | 131700 | 16863682700 | 119300 | 119400 | 119400 | 119300 | 88 |
| 319 | 20240322 | 131600 | 16853176700 | 119300 | 119300 | 119400 | 119200 | 248 |
| 320 | 20240322 | 131500 | 16823589200 | 119200 | 119300 | 119300 | 119200 | 69 |
| 321 | 20240322 | 131400 | 16815358700 | 119200 | 119200 | 119300 | 119200 | 186 |
| 322 | 20240322 | 131300 | 16793173900 | 119300 | 119300 | 119400 | 119300 | 121 |
| 323 | 20240322 | 131200 | 16778732500 | 119300 | 119400 | 119400 | 119300 | 110 |
| 324 | 20240322 | 131100 | 16765600500 | 119300 | 119200 | 119400 | 119200 | 179 |
| 325 | 20240322 | 131000 | 16744247800 | 119300 | 119200 | 119400 | 119200 | 103 |
| 326 | 20240322 | 130900 | 16731957600 | 119200 | 119400 | 119400 | 119200 | 162 |
| 327 | 20240322 | 130800 | 16712630400 | 119400 | 119000 | 119400 | 118900 | 860 |
| 328 | 20240322 | 130700 | 16610212200 | 119000 | 118900 | 119000 | 118900 | 297 |
| 329 | 20240322 | 130600 | 16574879300 | 118800 | 119000 | 119000 | 118800 | 140 |
| 330 | 20240322 | 130500 | 16558237800 | 119000 | 118900 | 119000 | 118900 | 63 |
| 331 | 20240322 | 130400 | 16550747000 | 118900 | 118900 | 119000 | 118900 | 84 |
| 332 | 20240322 | 130300 | 16540754000 | 118900 | 118900 | 119000 | 118800 | 235 |
| 333 | 20240322 | 130200 | 16512803700 | 118900 | 118800 | 118900 | 118800 | 61 |
| 334 | 20240322 | 130100 | 16505556100 | 118800 | 118900 | 118900 | 118800 | 54 |
| 335 | 20240322 | 130000 | 16499138200 | 118800 | 118800 | 118900 | 118800 | 70 |
| 336 | 20240322 | 125900 | 16490817500 | 118800 | 118800 | 118900 | 118800 | 111 |
| 337 | 20240322 | 125800 | 16477625200 | 118800 | 118900 | 119000 | 118800 | 105 |
| 338 | 20240322 | 125700 | 16465139000 | 118900 | 118900 | 119000 | 118900 | 171 |
| 339 | 20240322 | 125600 | 16444805200 | 118900 | 118900 | 119000 | 118900 | 100 |
| 340 | 20240322 | 125500 | 16432908200 | 118900 | 118900 | 119000 | 118900 | 203 |
| 341 | 20240322 | 125400 | 16408754700 | 119000 | 119000 | 119000 | 118900 | 95 |
| 342 | 20240322 | 125300 | 16397452600 | 118900 | 118900 | 119100 | 118900 | 292 |
| 343 | 20240322 | 125200 | 16362696400 | 118900 | 118900 | 119000 | 118900 | 133 |
| 344 | 20240322 | 125100 | 16346872700 | 119000 | 119000 | 119000 | 118900 | 264 |
| 345 | 20240322 | 125000 | 16315470700 | 118900 | 118900 | 119000 | 118900 | 49 |
| 346 | 20240322 | 124900 | 16309641900 | 118900 | 119000 | 119000 | 118900 | 88 |
| 347 | 20240322 | 124800 | 16299173600 | 118900 | 118900 | 119000 | 118900 | 194 |
| 348 | 20240322 | 124700 | 16276092700 | 118900 | 119000 | 119000 | 118900 | 99 |
| 349 | 20240322 | 124600 | 16264314200 | 118900 | 118900 | 119000 | 118900 | 60 |
| 350 | 20240322 | 124500 | 16257178200 | 118900 | 119000 | 119000 | 118900 | 136 |
| 351 | 20240322 | 124400 | 16240996000 | 119000 | 118800 | 119000 | 118800 | 205 |
| 352 | 20240322 | 124300 | 16216604900 | 118700 | 118700 | 119000 | 118700 | 223 |
| 353 | 20240322 | 124200 | 16190092100 | 119000 | 119000 | 119000 | 118600 | 131 |
| 354 | 20240322 | 124100 | 16174508200 | 119000 | 118800 | 119000 | 118600 | 176 |
| 355 | 20240322 | 124000 | 16153600300 | 118800 | 118900 | 119000 | 118800 | 288 |
| 356 | 20240322 | 123900 | 16119372600 | 119000 | 119300 | 119300 | 119000 | 271 |
| 357 | 20240322 | 123800 | 16087077600 | 119300 | 119300 | 119300 | 119200 | 73 |
| 358 | 20240322 | 123700 | 16078371400 | 119300 | 119100 | 119300 | 119100 | 115 |
| 359 | 20240322 | 123600 | 16064660500 | 119100 | 119200 | 119300 | 119100 | 81 |
| 360 | 20240322 | 123500 | 16055005000 | 119000 | 119000 | 119200 | 119000 | 135 |
| 361 | 20240322 | 123400 | 16038926100 | 119100 | 119200 | 119300 | 119100 | 149 |
| 362 | 20240322 | 123300 | 16021159700 | 119200 | 119100 | 119300 | 119100 | 142 |
| 363 | 20240322 | 123200 | 16004233100 | 119100 | 119000 | 119100 | 118900 | 112 |
| 364 | 20240322 | 123100 | 15990905700 | 119000 | 119100 | 119200 | 119000 | 128 |
| 365 | 20240322 | 123000 | 15975656000 | 119100 | 119100 | 119200 | 119100 | 62 |
| 366 | 20240322 | 122900 | 15968270400 | 119100 | 118900 | 119100 | 118900 | 71 |
| 367 | 20240322 | 122800 | 15959819200 | 118900 | 119000 | 119200 | 118900 | 57 |
| 368 | 20240322 | 122700 | 15953033800 | 118900 | 118800 | 119200 | 118800 | 120 |
| 369 | 20240322 | 122600 | 15938745600 | 118900 | 118800 | 119100 | 118800 | 26 |
| 370 | 20240322 | 122500 | 15935652400 | 119200 | 119000 | 119200 | 118700 | 116 |
| 371 | 20240322 | 122400 | 15921853800 | 119100 | 119000 | 119100 | 118600 | 130 |
| 372 | 20240322 | 122300 | 15906385300 | 119000 | 118700 | 119200 | 118600 | 216 |
| 373 | 20240322 | 122200 | 15880722700 | 118600 | 118500 | 118700 | 118500 | 45 |
| 374 | 20240322 | 122100 | 15875385500 | 118700 | 118400 | 118700 | 118400 | 234 |
| 375 | 20240322 | 122000 | 15847665100 | 118500 | 118500 | 118600 | 118500 | 392 |
| 376 | 20240322 | 121900 | 15801210900 | 118500 | 118600 | 118700 | 118500 | 715 |
| 377 | 20240322 | 121800 | 15716403600 | 118700 | 118700 | 118700 | 118600 | 415 |
| 378 | 20240322 | 121700 | 15667156700 | 118700 | 119000 | 119200 | 118700 | 345 |
| 379 | 20240322 | 121600 | 15626131900 | 119000 | 119000 | 119100 | 119000 | 30 |
| 380 | 20240322 | 121500 | 15622561800 | 119000 | 119000 | 119100 | 119000 | 159 |
| 381 | 20240322 | 121400 | 15603628700 | 119000 | 119000 | 119400 | 119000 | 99 |
| 382 | 20240322 | 121300 | 15591839000 | 119000 | 118900 | 119000 | 118900 | 526 |
| 383 | 20240322 | 121200 | 15529247500 | 119000 | 118900 | 119000 | 118800 | 102 |
| 384 | 20240322 | 121100 | 15517115300 | 118800 | 118900 | 118900 | 118800 | 15 |
| 385 | 20240322 | 121000 | 15515333000 | 118800 | 119000 | 119000 | 118800 | 629 |
| 386 | 20240322 | 120900 | 15440516400 | 118900 | 119000 | 119000 | 118900 | 102 |
| 387 | 20240322 | 120800 | 15428384200 | 118900 | 118900 | 119000 | 118900 | 145 |
| 388 | 20240322 | 120700 | 15411135100 | 118900 | 118900 | 118900 | 118900 | 26 |
| 389 | 20240322 | 120600 | 15408043700 | 118900 | 119100 | 119700 | 118900 | 689 |
| 390 | 20240322 | 120500 | 15326024000 | 119600 | 119200 | 119700 | 119000 | 134 |
| 391 | 20240322 | 120400 | 15310046000 | 119000 | 119500 | 119700 | 119000 | 61 |
| 392 | 20240322 | 120300 | 15302765000 | 119600 | 119300 | 120000 | 118800 | 218 |
| 393 | 20240322 | 120200 | 15276707200 | 119400 | 118900 | 119400 | 118800 | 672 |
| 394 | 20240322 | 120100 | 15196733900 | 119000 | 119000 | 119100 | 118900 | 782 |
| 395 | 20240322 | 120000 | 15103674100 | 118800 | 118800 | 119200 | 118700 | 89 |
| 396 | 20240322 | 115900 | 15093095900 | 118800 | 119000 | 119100 | 118800 | 164 |
| 397 | 20240322 | 115800 | 15073592100 | 119000 | 119100 | 119100 | 119000 | 61 |
| 398 | 20240322 | 115700 | 15066328800 | 119100 | 119200 | 119200 | 119100 | 52 |
| 399 | 20240322 | 115600 | 15060133000 | 119000 | 119300 | 119300 | 119000 | 20 |
| 400 | 20240322 | 115500 | 15057750500 | 119500 | 119500 | 119600 | 118600 | 713 |
| 401 | 20240322 | 115400 | 14972890600 | 119600 | 119700 | 119700 | 119600 | 79 |
| 402 | 20240322 | 115300 | 14963440400 | 119700 | 119600 | 119700 | 119600 | 49 |
| 403 | 20240322 | 115200 | 14957579900 | 119600 | 119700 | 119900 | 119600 | 137 |
| 404 | 20240322 | 115100 | 14941171500 | 119700 | 119800 | 119800 | 119700 | 67 |
| 405 | 20240322 | 115000 | 14933146400 | 119700 | 119900 | 119900 | 119700 | 277 |
| 406 | 20240322 | 114900 | 14899940800 | 119900 | 120100 | 120100 | 119900 | 285 |
| 407 | 20240322 | 114800 | 14865728600 | 120100 | 120100 | 120200 | 120000 | 204 |
| 408 | 20240322 | 114700 | 14841227400 | 120100 | 120000 | 120200 | 120000 | 35 |
| 409 | 20240322 | 114600 | 14837022000 | 120200 | 120100 | 120200 | 120000 | 162 |
| 410 | 20240322 | 114500 | 14817563700 | 120100 | 120100 | 120100 | 120000 | 115 |
| 411 | 20240322 | 114400 | 14803754000 | 120000 | 120000 | 120100 | 120000 | 65 |
| 412 | 20240322 | 114300 | 14795952300 | 120000 | 120000 | 120100 | 119900 | 124 |
| 413 | 20240322 | 114200 | 14781072000 | 119900 | 120000 | 120100 | 119900 | 88 |
| 414 | 20240322 | 114100 | 14770512900 | 119900 | 120000 | 120100 | 119900 | 170 |
| 415 | 20240322 | 114000 | 14750111500 | 120000 | 120000 | 120000 | 119900 | 139 |
| 416 | 20240322 | 113900 | 14733435600 | 120000 | 120000 | 120100 | 119900 | 196 |
| 417 | 20240322 | 113800 | 14709911600 | 120000 | 120000 | 120100 | 120000 | 76 |
| 418 | 20240322 | 113700 | 14700788200 | 120000 | 120000 | 120100 | 120000 | 133 |
| 419 | 20240322 | 113600 | 14684825400 | 120000 | 120100 | 120100 | 120000 | 100 |
| 420 | 20240322 | 113500 | 14672819700 | 120000 | 120000 | 120000 | 120000 | 55 |
| 421 | 20240322 | 113400 | 14666219700 | 120000 | 120000 | 120000 | 119900 | 160 |
| 422 | 20240322 | 113300 | 14647020300 | 120100 | 120000 | 120100 | 119900 | 57 |
| 423 | 20240322 | 113200 | 14640180100 | 119900 | 120000 | 120000 | 119900 | 116 |
| 424 | 20240322 | 113100 | 14626262600 | 120000 | 120100 | 120100 | 120000 | 51 |
| 425 | 20240322 | 113000 | 14620140500 | 120000 | 119900 | 120100 | 119900 | 71 |
| 426 | 20240322 | 112900 | 14611622700 | 119900 | 120100 | 120100 | 119900 | 429 |
| 427 | 20240322 | 112800 | 14560141500 | 120000 | 120000 | 120100 | 120000 | 137 |
| 428 | 20240322 | 112700 | 14543691200 | 120100 | 119900 | 120100 | 119700 | 1003 |
| 429 | 20240322 | 112600 | 14423367800 | 119900 | 119600 | 119900 | 119600 | 681 |
| 430 | 20240322 | 112500 | 14341813500 | 119700 | 119600 | 119700 | 119600 | 134 |
| 431 | 20240322 | 112400 | 14325782700 | 119600 | 119600 | 119600 | 119500 | 134 |
| 432 | 20240322 | 112300 | 14309761300 | 119600 | 119400 | 119600 | 119400 | 262 |
| 433 | 20240322 | 112200 | 14278453300 | 119400 | 119400 | 119500 | 119400 | 99 |
| 434 | 20240322 | 112100 | 14266631300 | 119400 | 119500 | 119500 | 119400 | 79 |
| 435 | 20240322 | 112000 | 14257194500 | 119400 | 119400 | 119500 | 119400 | 95 |
| 436 | 20240322 | 111900 | 14245849300 | 119400 | 119300 | 119400 | 119300 | 126 |
| 437 | 20240322 | 111800 | 14230812400 | 119300 | 119400 | 119400 | 119300 | 85 |
| 438 | 20240322 | 111700 | 14220665900 | 119300 | 119400 | 119500 | 119300 | 137 |
| 439 | 20240322 | 111600 | 14204307300 | 119400 | 119300 | 119500 | 119300 | 193 |
| 440 | 20240322 | 111500 | 14181270000 | 119300 | 119300 | 119400 | 119200 | 130 |
| 441 | 20240322 | 111400 | 14165763600 | 119300 | 119100 | 119400 | 119000 | 590 |
| 442 | 20240322 | 111300 | 14095414600 | 119000 | 118700 | 119200 | 118700 | 482 |
| 443 | 20240322 | 111200 | 14038072800 | 118700 | 118700 | 119000 | 118700 | 105 |
| 444 | 20240322 | 111100 | 14025599200 | 118700 | 119000 | 119000 | 118700 | 580 |
| 445 | 20240322 | 111000 | 13956665100 | 119000 | 119000 | 119100 | 119000 | 66 |
| 446 | 20240322 | 110900 | 13948809900 | 119100 | 119000 | 119100 | 119000 | 118 |
| 447 | 20240322 | 110800 | 13934760400 | 119000 | 119000 | 119000 | 119000 | 90 |
| 448 | 20240322 | 110700 | 13924050400 | 119100 | 119000 | 119100 | 119000 | 95 |
| 449 | 20240322 | 110600 | 13912744000 | 119100 | 119000 | 119200 | 119000 | 83 |
| 450 | 20240322 | 110500 | 13902860900 | 119000 | 119000 | 119100 | 119000 | 47 |
| 451 | 20240322 | 110400 | 13897265800 | 119100 | 119100 | 119200 | 119100 | 68 |
| 452 | 20240322 | 110300 | 13889166900 | 119200 | 118900 | 119300 | 118800 | 241 |
| 453 | 20240322 | 110200 | 13860456900 | 118900 | 119000 | 119000 | 118900 | 168 |
| 454 | 20240322 | 110100 | 13840476400 | 118900 | 119100 | 119100 | 118900 | 97 |
| 455 | 20240322 | 110000 | 13828938400 | 119100 | 119200 | 119400 | 119100 | 309 |
| 456 | 20240322 | 105900 | 13792095900 | 119300 | 119200 | 119300 | 119200 | 100 |
| 457 | 20240322 | 105800 | 13780169600 | 119200 | 119200 | 119300 | 119200 | 28 |
| 458 | 20240322 | 105700 | 13776831900 | 119100 | 119400 | 119500 | 118800 | 196 |
| 459 | 20240322 | 105600 | 13753476900 | 119300 | 119100 | 119300 | 119100 | 118 |
| 460 | 20240322 | 105500 | 13739409600 | 119300 | 119100 | 119500 | 119000 | 86 |
| 461 | 20240322 | 105400 | 13729147100 | 119100 | 119200 | 119500 | 119100 | 415 |
| 462 | 20240322 | 105300 | 13679632200 | 119300 | 118900 | 119400 | 118800 | 295 |
| 463 | 20240322 | 105200 | 13644487800 | 118800 | 118800 | 118900 | 118800 | 138 |
| 464 | 20240322 | 105100 | 13628083500 | 118800 | 118800 | 118900 | 118700 | 494 |
| 465 | 20240322 | 105000 | 13569390900 | 118700 | 118700 | 118800 | 118700 | 78 |
| 466 | 20240322 | 104900 | 13560128700 | 118700 | 118700 | 118800 | 118700 | 90 |
| 467 | 20240322 | 104800 | 13549445600 | 118700 | 118600 | 118800 | 118600 | 174 |
| 468 | 20240322 | 104700 | 13528798600 | 118600 | 118700 | 118900 | 118600 | 640 |
| 469 | 20240322 | 104600 | 13452832600 | 118700 | 118600 | 118900 | 118600 | 303 |
| 470 | 20240322 | 104500 | 13416864200 | 118600 | 118500 | 118700 | 118500 | 98 |
| 471 | 20240322 | 104400 | 13405238300 | 118600 | 118700 | 118700 | 118600 | 97 |
| 472 | 20240322 | 104300 | 13393733800 | 118600 | 118700 | 118800 | 118500 | 216 |
| 473 | 20240322 | 104200 | 13368091900 | 118600 | 118700 | 118700 | 118600 | 143 |
| 474 | 20240322 | 104100 | 13351129200 | 118600 | 118600 | 118700 | 118500 | 166 |
| 475 | 20240322 | 104000 | 13331443500 | 118500 | 118600 | 118700 | 118500 | 374 |
| 476 | 20240322 | 103900 | 13287094900 | 118600 | 118800 | 118800 | 118600 | 334 |
| 477 | 20240322 | 103800 | 13247466900 | 118600 | 119100 | 119100 | 118600 | 2624 |
| 478 | 20240322 | 103700 | 12935847400 | 119000 | 119000 | 119100 | 119000 | 65 |
| 479 | 20240322 | 103600 | 12928107600 | 119100 | 119200 | 119300 | 119100 | 289 |
| 480 | 20240322 | 103500 | 12893678400 | 119300 | 119400 | 119400 | 119200 | 209 |
| 481 | 20240322 | 103400 | 12868737700 | 119400 | 119500 | 119600 | 119400 | 128 |
| 482 | 20240322 | 103300 | 12853443600 | 119600 | 119500 | 119600 | 119400 | 74 |
| 483 | 20240322 | 103200 | 12844598600 | 119600 | 119600 | 119600 | 119500 | 124 |
| 484 | 20240322 | 103100 | 12829777200 | 119600 | 119700 | 119700 | 119500 | 116 |
| 485 | 20240322 | 103000 | 12815903500 | 119700 | 119700 | 119800 | 119500 | 237 |
| 486 | 20240322 | 102900 | 12787537800 | 119700 | 119600 | 119700 | 119600 | 212 |
| 487 | 20240322 | 102800 | 12762163800 | 119600 | 119600 | 119700 | 119500 | 153 |
| 488 | 20240322 | 102700 | 12743865200 | 119600 | 119500 | 119700 | 119500 | 121 |
| 489 | 20240322 | 102600 | 12729389800 | 119600 | 119600 | 119600 | 119500 | 329 |
| 490 | 20240322 | 102500 | 12690049500 | 119600 | 119600 | 119600 | 119600 | 73 |
| 491 | 20240322 | 102400 | 12681318700 | 119700 | 119600 | 119700 | 119600 | 146 |
| 492 | 20240322 | 102300 | 12663845200 | 119700 | 119700 | 119700 | 119600 | 307 |
| 493 | 20240322 | 102200 | 12627107100 | 119700 | 119600 | 119700 | 119600 | 211 |
| 494 | 20240322 | 102100 | 12601851600 | 119700 | 119500 | 119700 | 119500 | 75 |
| 495 | 20240322 | 102000 | 12592884700 | 119500 | 119600 | 119600 | 119500 | 181 |
| 496 | 20240322 | 101900 | 12571239800 | 119600 | 119700 | 119700 | 119600 | 189 |
| 497 | 20240322 | 101800 | 12548619500 | 119700 | 119600 | 119700 | 119600 | 168 |
| 498 | 20240322 | 101700 | 12528521900 | 119600 | 119600 | 119700 | 119600 | 147 |
| 499 | 20240322 | 101600 | 12510932200 | 119600 | 119100 | 119600 | 119100 | 672 |
| 500 | 20240322 | 101500 | 12430643100 | 119100 | 119200 | 119300 | 119000 | 323 |
| 501 | 20240322 | 101400 | 12392163400 | 119300 | 119600 | 119600 | 119300 | 368 |
| 502 | 20240322 | 101300 | 12348219700 | 119600 | 119800 | 119800 | 119600 | 376 |
| 503 | 20240322 | 101200 | 12303226500 | 119800 | 119600 | 119900 | 119600 | 165 |
| 504 | 20240322 | 101100 | 12283471400 | 119800 | 119900 | 119900 | 119600 | 522 |
| 505 | 20240322 | 101000 | 12220941700 | 119900 | 120000 | 120000 | 119900 | 234 |
| 506 | 20240322 | 100900 | 12192867200 | 120000 | 120000 | 120100 | 119900 | 397 |
| 507 | 20240322 | 100800 | 12145210600 | 120200 | 119800 | 120200 | 119800 | 280 |
| 508 | 20240322 | 100700 | 12111602900 | 119800 | 119700 | 119800 | 119600 | 408 |
| 509 | 20240322 | 100600 | 12062771600 | 119600 | 119500 | 119700 | 119400 | 91 |
| 510 | 20240322 | 100500 | 12051890100 | 119500 | 119400 | 119500 | 119400 | 314 |
| 511 | 20240322 | 100400 | 12014383200 | 119400 | 119400 | 119400 | 119300 | 315 |
| 512 | 20240322 | 100300 | 11976778900 | 119400 | 119300 | 119500 | 119300 | 325 |
| 513 | 20240322 | 100200 | 11937970300 | 119300 | 119000 | 119300 | 118900 | 917 |
| 514 | 20240322 | 100100 | 11828788300 | 118900 | 118900 | 119000 | 118800 | 371 |
| 515 | 20240322 | 100000 | 11784680400 | 118900 | 119200 | 119200 | 118800 | 1500 |
| 516 | 20240322 | 095900 | 11606159000 | 119200 | 119200 | 119200 | 119100 | 419 |
| 517 | 20240322 | 095800 | 11556227200 | 119200 | 119300 | 119400 | 119200 | 840 |
| 518 | 20240322 | 095700 | 11456021100 | 119300 | 119500 | 119500 | 119300 | 1163 |
| 519 | 20240322 | 095600 | 11317084000 | 119600 | 119600 | 119700 | 119500 | 302 |
| 520 | 20240322 | 095500 | 11280962700 | 119600 | 119900 | 119900 | 119600 | 276 |
| 521 | 20240322 | 095400 | 11247898600 | 120000 | 120000 | 120100 | 119900 | 105 |
| 522 | 20240322 | 095300 | 11235298900 | 120000 | 120100 | 120200 | 119900 | 332 |
| 523 | 20240322 | 095200 | 11195445600 | 120200 | 120100 | 120200 | 120100 | 70 |
| 524 | 20240322 | 095100 | 11187035700 | 120200 | 119900 | 120200 | 119900 | 180 |
| 525 | 20240322 | 095000 | 11165408100 | 120000 | 119800 | 120000 | 119800 | 337 |
| 526 | 20240322 | 094900 | 11124995700 | 119700 | 119800 | 119800 | 119700 | 139 |
| 527 | 20240322 | 094800 | 11108346600 | 119800 | 119600 | 119800 | 119500 | 446 |
| 528 | 20240322 | 094700 | 11055019100 | 119600 | 119600 | 119600 | 119500 | 405 |
| 529 | 20240322 | 094600 | 11006613600 | 119600 | 119800 | 119900 | 119600 | 1312 |
| 530 | 20240322 | 094500 | 10849590000 | 119800 | 119700 | 119800 | 119700 | 234 |
| 531 | 20240322 | 094400 | 10821570400 | 119800 | 119900 | 119900 | 119600 | 1313 |
| 532 | 20240322 | 094300 | 10664322800 | 120000 | 120100 | 120100 | 119800 | 196 |
| 533 | 20240322 | 094200 | 10640803800 | 119800 | 119700 | 120200 | 119700 | 648 |
| 534 | 20240322 | 094100 | 10563198800 | 119700 | 119900 | 119900 | 119600 | 1159 |
| 535 | 20240322 | 094000 | 10424393100 | 119900 | 120300 | 120400 | 119900 | 2177 |
| 536 | 20240322 | 093900 | 10162934200 | 120300 | 121000 | 121000 | 120300 | 1222 |
| 537 | 20240322 | 093800 | 10015642300 | 120900 | 120500 | 121100 | 120500 | 215 |
| 538 | 20240322 | 093700 | 9989656900 | 120500 | 120900 | 120900 | 120400 | 319 |
| 539 | 20240322 | 093600 | 9951192300 | 120900 | 120900 | 120900 | 120300 | 1699 |
| 540 | 20240322 | 093500 | 9746232100 | 121000 | 121300 | 121400 | 120800 | 1495 |
| 541 | 20240322 | 093400 | 9565260500 | 121300 | 122500 | 122500 | 121300 | 767 |
| 542 | 20240322 | 093300 | 9471880900 | 122000 | 123000 | 123000 | 122000 | 1807 |
| 543 | 20240322 | 093200 | 9250115700 | 123000 | 122900 | 123000 | 122600 | 1115 |
| 544 | 20240322 | 093100 | 9113159700 | 122800 | 123000 | 123000 | 122600 | 1919 |
| 545 | 20240322 | 093000 | 8877382800 | 123000 | 122800 | 123000 | 122500 | 2430 |
| 546 | 20240322 | 092900 | 8578651900 | 122800 | 122400 | 123000 | 122400 | 1828 |
| 547 | 20240322 | 092800 | 8354045400 | 122400 | 122600 | 122900 | 122400 | 1870 |
| 548 | 20240322 | 092700 | 8124730800 | 122600 | 122900 | 123000 | 122500 | 2159 |
| 549 | 20240322 | 092600 | 7859617700 | 123000 | 122800 | 123000 | 122700 | 2250 |
| 550 | 20240322 | 092500 | 7583271800 | 122800 | 122300 | 122800 | 122300 | 2336 |
| 551 | 20240322 | 092400 | 7296888200 | 122300 | 122100 | 122500 | 121800 | 4763 |
| 552 | 20240322 | 092300 | 6714809700 | 122100 | 121900 | 122100 | 121900 | 604 |
| 553 | 20240322 | 092200 | 6641096000 | 121900 | 122100 | 122100 | 121800 | 793 |
| 554 | 20240322 | 092100 | 6544318000 | 122100 | 121900 | 122100 | 121700 | 795 |
| 555 | 20240322 | 092000 | 6447355800 | 121900 | 121900 | 122000 | 121400 | 1160 |
| 556 | 20240322 | 091900 | 6306195500 | 121900 | 121700 | 122000 | 121700 | 831 |
| 557 | 20240322 | 091800 | 6204926800 | 121700 | 121900 | 122000 | 121600 | 652 |
| 558 | 20240322 | 091700 | 6125461700 | 122000 | 122100 | 122300 | 121900 | 1308 |
| 559 | 20240322 | 091600 | 5965614500 | 122100 | 121000 | 122100 | 121000 | 1660 |
| 560 | 20240322 | 091500 | 5763293900 | 121400 | 120700 | 121700 | 120700 | 697 |
| 561 | 20240322 | 091400 | 5678720000 | 121100 | 121000 | 121600 | 120100 | 1558 |
| 562 | 20240322 | 091300 | 5490427500 | 120700 | 121100 | 121100 | 119700 | 5367 |
| 563 | 20240322 | 091200 | 4845243600 | 121200 | 122300 | 122500 | 121000 | 4605 |
| 564 | 20240322 | 091100 | 4285457400 | 122400 | 122000 | 122500 | 121500 | 2597 |
| 565 | 20240322 | 091000 | 3968049900 | 121900 | 122200 | 122400 | 121600 | 2843 |
| 566 | 20240322 | 090900 | 3620655800 | 122300 | 122500 | 122600 | 121900 | 3319 |
| 567 | 20240322 | 090800 | 3214847600 | 122400 | 121100 | 122500 | 121000 | 3796 |
| 568 | 20240322 | 090700 | 2752732900 | 121400 | 120100 | 121400 | 119900 | 3954 |
| 569 | 20240322 | 090600 | 2276237400 | 120100 | 120600 | 120700 | 120000 | 1818 |
| 570 | 20240322 | 090500 | 2057421800 | 120600 | 120700 | 121100 | 120300 | 1733 |
| 571 | 20240322 | 090400 | 1848147800 | 120700 | 121300 | 121500 | 120600 | 2455 |
| 572 | 20240322 | 090300 | 1551177600 | 121500 | 121200 | 121500 | 120800 | 2914 |
| 573 | 20240322 | 090200 | 1198257600 | 121300 | 120800 | 121300 | 120500 | 2586 |
| 574 | 20240322 | 090100 | 885646600 | 120800 | 119100 | 120800 | 118900 | 2856 |
| 575 | 20240322 | 090000 | 542994500 | 119800 | 119000 | 119800 | 118400 | 4563 |