34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 183000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 3 | 20240315 | 182900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20240315 | 182800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20240315 | 182700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20240315 | 182600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20240315 | 182500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20240315 | 182400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20240315 | 182300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20240315 | 182200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20240315 | 182100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20240315 | 182000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20240315 | 181900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20240315 | 181800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20240315 | 181700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20240315 | 181600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20240315 | 181500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20240315 | 181400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20240315 | 181300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20240315 | 181200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20240315 | 181100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20240315 | 181000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20240315 | 180900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20240315 | 180800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20240315 | 180700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20240315 | 180600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20240315 | 180500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20240315 | 180400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20240315 | 180300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20240315 | 180200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20240315 | 180100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20240315 | 180000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 33 | 20240315 | 175900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20240315 | 175800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20240315 | 175700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20240315 | 175600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20240315 | 175500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20240315 | 175400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20240315 | 175300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20240315 | 175200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20240315 | 175100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20240315 | 175000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20240315 | 174900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20240315 | 174800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20240315 | 174700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20240315 | 174600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20240315 | 174500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20240315 | 174400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20240315 | 174300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20240315 | 174200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20240315 | 174100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20240315 | 174000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20240315 | 173900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20240315 | 173800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20240315 | 173700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20240315 | 173600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20240315 | 173500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20240315 | 173400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20240315 | 173300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20240315 | 173200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20240315 | 173100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20240315 | 173000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 63 | 20240315 | 172900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20240315 | 172800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20240315 | 172700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20240315 | 172600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20240315 | 172500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20240315 | 172400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20240315 | 172300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20240315 | 172200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20240315 | 172100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20240315 | 172000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20240315 | 171900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20240315 | 171800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20240315 | 171700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20240315 | 171600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20240315 | 171500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20240315 | 171400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20240315 | 171300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20240315 | 171200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20240315 | 171100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20240315 | 171000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20240315 | 170900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20240315 | 170800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20240315 | 170700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20240315 | 170600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20240315 | 170500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20240315 | 170400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20240315 | 170300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20240315 | 170200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20240315 | 170100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20240315 | 170000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 93 | 20240315 | 165900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20240315 | 165800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20240315 | 165700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20240315 | 165600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20240315 | 165500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20240315 | 165400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20240315 | 165300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20240315 | 165200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20240315 | 165100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20240315 | 165000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20240315 | 164900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20240315 | 164800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20240315 | 164700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20240315 | 164600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20240315 | 164500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20240315 | 164400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20240315 | 164300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20240315 | 164200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20240315 | 164100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20240315 | 164000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20240315 | 163900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20240315 | 163800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20240315 | 163700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20240315 | 163600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20240315 | 163500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20240315 | 163400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20240315 | 163300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20240315 | 163200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20240315 | 163100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20240315 | 163000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 123 | 20240315 | 162900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20240315 | 162800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20240315 | 162700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20240315 | 162600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20240315 | 162500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20240315 | 162400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20240315 | 162300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20240315 | 162200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20240315 | 162100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20240315 | 162000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20240315 | 161900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20240315 | 161800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20240315 | 161700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20240315 | 161600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20240315 | 161500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20240315 | 161400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20240315 | 161300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20240315 | 161200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20240315 | 161100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20240315 | 161000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20240315 | 160900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20240315 | 160800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20240315 | 160700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20240315 | 160600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20240315 | 160500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20240315 | 160400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20240315 | 160300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20240315 | 160200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20240315 | 160100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20240315 | 160000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 20397 |
| 153 | 20240315 | 155900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20240315 | 155800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20240315 | 155700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20240315 | 155600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20240315 | 155500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20240315 | 155400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20240315 | 155300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20240315 | 155200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20240315 | 155100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20240315 | 155000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20240315 | 154900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20240315 | 154800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20240315 | 154700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20240315 | 154600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20240315 | 154500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20240315 | 154400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20240315 | 154300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20240315 | 154200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20240315 | 154100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20240315 | 154000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20240315 | 153900 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20240315 | 153800 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20240315 | 153700 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20240315 | 153600 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20240315 | 153500 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20240315 | 153400 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20240315 | 153300 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20240315 | 153200 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20240315 | 153100 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20240315 | 153000 | 217008548500 | 145000 | 145000 | 145000 | 145000 | 40794 |
| 183 | 20240315 | 152900 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240315 | 152800 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 185 | 20240315 | 152700 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 186 | 20240315 | 152600 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 187 | 20240315 | 152500 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 188 | 20240315 | 152400 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 189 | 20240315 | 152300 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 190 | 20240315 | 152200 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 191 | 20240315 | 152100 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 192 | 20240315 | 152000 | 214050983500 | 145500 | 145500 | 145500 | 145500 | 0 |
| 193 | 20240315 | 151900 | 214050983500 | 145500 | 145800 | 145800 | 145500 | 2511 |
| 194 | 20240315 | 151800 | 213685115800 | 145800 | 145800 | 145900 | 145600 | 2512 |
| 195 | 20240315 | 151700 | 213318802500 | 145900 | 145900 | 146000 | 145800 | 2470 |
| 196 | 20240315 | 151600 | 212958372400 | 145800 | 145700 | 145900 | 145600 | 1586 |
| 197 | 20240315 | 151500 | 212727262800 | 145700 | 145700 | 146000 | 145600 | 1947 |
| 198 | 20240315 | 151400 | 212443364900 | 145800 | 145800 | 146000 | 145200 | 2573 |
| 199 | 20240315 | 151300 | 212068442400 | 145800 | 145800 | 146400 | 145700 | 4392 |
| 200 | 20240315 | 151200 | 211426729400 | 145800 | 145300 | 145800 | 145300 | 1425 |
| 201 | 20240315 | 151100 | 211219164500 | 145200 | 145800 | 146000 | 145200 | 1166 |
| 202 | 20240315 | 151000 | 211049468600 | 146000 | 145900 | 146100 | 145100 | 2719 |
| 203 | 20240315 | 150900 | 210653128600 | 146000 | 146000 | 146000 | 145600 | 3559 |
| 204 | 20240315 | 150800 | 210133818100 | 145900 | 145800 | 145900 | 145200 | 4845 |
| 205 | 20240315 | 150700 | 209428543300 | 145800 | 145000 | 145800 | 144900 | 2813 |
| 206 | 20240315 | 150600 | 209019479900 | 144900 | 145100 | 145300 | 144500 | 3506 |
| 207 | 20240315 | 150500 | 208511432700 | 145100 | 144400 | 145300 | 144100 | 6992 |
| 208 | 20240315 | 150400 | 207498897400 | 144400 | 144200 | 144400 | 144100 | 2702 |
| 209 | 20240315 | 150300 | 207109229200 | 144200 | 143700 | 144200 | 143200 | 2241 |
| 210 | 20240315 | 150200 | 206787033800 | 143800 | 143800 | 144300 | 143400 | 6551 |
| 211 | 20240315 | 150100 | 205844489100 | 143900 | 143400 | 143900 | 143000 | 3504 |
| 212 | 20240315 | 150000 | 205341811500 | 143400 | 143200 | 143600 | 142700 | 2782 |
| 213 | 20240315 | 145900 | 204943591500 | 143300 | 141900 | 143500 | 141900 | 4862 |
| 214 | 20240315 | 145800 | 204248695100 | 141900 | 142700 | 142700 | 141900 | 1876 |
| 215 | 20240315 | 145700 | 203981750300 | 142700 | 142500 | 142800 | 142200 | 2961 |
| 216 | 20240315 | 145600 | 203559517000 | 142400 | 141800 | 142800 | 141700 | 2557 |
| 217 | 20240315 | 145500 | 203195922500 | 141800 | 141800 | 142200 | 141700 | 2105 |
| 218 | 20240315 | 145400 | 202897227900 | 141800 | 141600 | 142500 | 141400 | 2497 |
| 219 | 20240315 | 145300 | 202542775100 | 141500 | 141900 | 142400 | 141500 | 2195 |
| 220 | 20240315 | 145200 | 202231500300 | 141900 | 142200 | 142500 | 141700 | 1774 |
| 221 | 20240315 | 145100 | 201979562500 | 142300 | 141600 | 142400 | 141100 | 5081 |
| 222 | 20240315 | 145000 | 201259855200 | 141600 | 141400 | 142100 | 141300 | 5771 |
| 223 | 20240315 | 144900 | 200442234700 | 141400 | 142100 | 142100 | 141300 | 7917 |
| 224 | 20240315 | 144800 | 199321090900 | 142200 | 142700 | 142800 | 142000 | 1954 |
| 225 | 20240315 | 144700 | 199043045900 | 142600 | 143100 | 143100 | 142500 | 1835 |
| 226 | 20240315 | 144600 | 198780950700 | 143200 | 142200 | 143300 | 142200 | 1722 |
| 227 | 20240315 | 144500 | 198534856000 | 142300 | 142900 | 143000 | 142000 | 3218 |
| 228 | 20240315 | 144400 | 198077312000 | 143000 | 142300 | 143500 | 142100 | 2677 |
| 229 | 20240315 | 144300 | 197695098800 | 142300 | 142500 | 142800 | 142000 | 3523 |
| 230 | 20240315 | 144200 | 197193738500 | 142500 | 142100 | 142900 | 142100 | 2317 |
| 231 | 20240315 | 144100 | 196863608400 | 142200 | 142500 | 143000 | 142100 | 4219 |
| 232 | 20240315 | 144000 | 196262745500 | 142600 | 143500 | 143500 | 142500 | 3138 |
| 233 | 20240315 | 143900 | 195814509200 | 143500 | 143600 | 143700 | 143300 | 1634 |
| 234 | 20240315 | 143800 | 195580024400 | 143600 | 143600 | 143900 | 143400 | 1616 |
| 235 | 20240315 | 143700 | 195347981200 | 143800 | 143800 | 144000 | 143600 | 1968 |
| 236 | 20240315 | 143600 | 195065070100 | 143900 | 143600 | 144000 | 143400 | 2304 |
| 237 | 20240315 | 143500 | 194734247200 | 143600 | 143000 | 144100 | 143000 | 3329 |
| 238 | 20240315 | 143400 | 194256159700 | 143000 | 142600 | 143000 | 142500 | 4126 |
| 239 | 20240315 | 143300 | 193667672500 | 142600 | 142900 | 143000 | 142600 | 3177 |
| 240 | 20240315 | 143200 | 193214155600 | 142900 | 143300 | 143500 | 142700 | 3448 |
| 241 | 20240315 | 143100 | 192721138400 | 143400 | 143500 | 143800 | 143400 | 1875 |
| 242 | 20240315 | 143000 | 192451903600 | 143600 | 143800 | 144200 | 143100 | 3283 |
| 243 | 20240315 | 142900 | 191980074100 | 143800 | 142900 | 143900 | 142600 | 3850 |
| 244 | 20240315 | 142800 | 191428163900 | 142600 | 143400 | 143500 | 142600 | 6282 |
| 245 | 20240315 | 142700 | 190529320200 | 143500 | 143400 | 143800 | 143300 | 1409 |
| 246 | 20240315 | 142600 | 190327118400 | 143500 | 143500 | 143600 | 143100 | 5219 |
| 247 | 20240315 | 142500 | 189579132500 | 143500 | 143600 | 143900 | 143500 | 2513 |
| 248 | 20240315 | 142400 | 189218007700 | 143800 | 144000 | 144100 | 143300 | 7443 |
| 249 | 20240315 | 142300 | 188149625500 | 144000 | 144000 | 144300 | 143800 | 2562 |
| 250 | 20240315 | 142200 | 187780484500 | 144100 | 144300 | 144400 | 144000 | 1716 |
| 251 | 20240315 | 142100 | 187533069300 | 144500 | 144500 | 144700 | 144100 | 1382 |
| 252 | 20240315 | 142000 | 187333635800 | 144700 | 144400 | 144900 | 143700 | 5180 |
| 253 | 20240315 | 141900 | 186586101900 | 144300 | 144500 | 144700 | 144200 | 1631 |
| 254 | 20240315 | 141800 | 186350555500 | 144500 | 145000 | 145000 | 144500 | 2217 |
| 255 | 20240315 | 141700 | 186029404500 | 145000 | 144500 | 145100 | 144300 | 4119 |
| 256 | 20240315 | 141600 | 185434005500 | 144500 | 145200 | 145400 | 144500 | 5424 |
| 257 | 20240315 | 141500 | 184648142900 | 145500 | 144800 | 145600 | 144600 | 5812 |
| 258 | 20240315 | 141400 | 183806062600 | 144800 | 145800 | 145800 | 144700 | 3982 |
| 259 | 20240315 | 141300 | 183228024100 | 145700 | 145900 | 146200 | 145500 | 1968 |
| 260 | 20240315 | 141200 | 182941083600 | 145900 | 145800 | 145900 | 145400 | 2546 |
| 261 | 20240315 | 141100 | 182570360700 | 145800 | 145700 | 145800 | 145500 | 1874 |
| 262 | 20240315 | 141000 | 182297288200 | 145800 | 145200 | 145800 | 145000 | 3005 |
| 263 | 20240315 | 140900 | 181860652900 | 145200 | 145700 | 145700 | 145000 | 6563 |
| 264 | 20240315 | 140800 | 180907559000 | 145800 | 146300 | 146300 | 145600 | 1865 |
| 265 | 20240315 | 140700 | 180635392900 | 146300 | 146000 | 146600 | 145900 | 3126 |
| 266 | 20240315 | 140600 | 180178181300 | 145900 | 145400 | 146300 | 145400 | 3288 |
| 267 | 20240315 | 140500 | 179698175300 | 145400 | 146400 | 146500 | 145400 | 3819 |
| 268 | 20240315 | 140400 | 179141261300 | 146500 | 146200 | 146500 | 145500 | 9254 |
| 269 | 20240315 | 140300 | 177790978300 | 146300 | 147400 | 147800 | 146200 | 14465 |
| 270 | 20240315 | 140200 | 175662365300 | 147400 | 147500 | 147700 | 147400 | 3074 |
| 271 | 20240315 | 140100 | 175208868100 | 147400 | 147500 | 147600 | 147400 | 1049 |
| 272 | 20240315 | 140000 | 175054138400 | 147600 | 147500 | 147700 | 147400 | 2310 |
| 273 | 20240315 | 135900 | 174713360200 | 147500 | 147500 | 147700 | 147400 | 2615 |
| 274 | 20240315 | 135800 | 174327537200 | 147500 | 147700 | 147700 | 147400 | 2088 |
| 275 | 20240315 | 135700 | 174019551400 | 147600 | 147800 | 147900 | 147400 | 5474 |
| 276 | 20240315 | 135600 | 173212046200 | 147800 | 147800 | 148100 | 147700 | 1184 |
| 277 | 20240315 | 135500 | 173036946000 | 147800 | 148600 | 148600 | 147600 | 2127 |
| 278 | 20240315 | 135400 | 172722287800 | 148600 | 148700 | 148800 | 147600 | 4247 |
| 279 | 20240315 | 135300 | 172092936900 | 148700 | 148100 | 149300 | 147800 | 2781 |
| 280 | 20240315 | 135200 | 171679779900 | 148100 | 148200 | 148300 | 147800 | 1432 |
| 281 | 20240315 | 135100 | 171467740100 | 148200 | 147800 | 148300 | 147700 | 1584 |
| 282 | 20240315 | 135000 | 171233336000 | 147800 | 147700 | 148100 | 147600 | 1483 |
| 283 | 20240315 | 134900 | 171014052400 | 147600 | 147700 | 147900 | 147600 | 1737 |
| 284 | 20240315 | 134800 | 170757474800 | 147700 | 149000 | 149100 | 147600 | 3801 |
| 285 | 20240315 | 134700 | 170194093800 | 149100 | 148800 | 149400 | 148800 | 3375 |
| 286 | 20240315 | 134600 | 169690939000 | 148800 | 148300 | 149300 | 148300 | 2079 |
| 287 | 20240315 | 134500 | 169381293600 | 148400 | 148500 | 149200 | 148300 | 2935 |
| 288 | 20240315 | 134400 | 168944680800 | 148400 | 148000 | 148400 | 148000 | 1887 |
| 289 | 20240315 | 134300 | 168665032700 | 147800 | 148400 | 148500 | 147700 | 1999 |
| 290 | 20240315 | 134200 | 168368788600 | 148200 | 147500 | 148500 | 147500 | 4478 |
| 291 | 20240315 | 134100 | 167706081300 | 147500 | 147500 | 148100 | 147400 | 5981 |
| 292 | 20240315 | 134000 | 166822923900 | 147400 | 148300 | 148600 | 147400 | 12636 |
| 293 | 20240315 | 133900 | 164952140400 | 148400 | 148400 | 148800 | 148300 | 3432 |
| 294 | 20240315 | 133800 | 164442285000 | 148300 | 148800 | 148800 | 148300 | 3984 |
| 295 | 20240315 | 133700 | 163850539100 | 148600 | 149100 | 149500 | 148500 | 4231 |
| 296 | 20240315 | 133600 | 163220417800 | 149100 | 149300 | 149400 | 149000 | 1823 |
| 297 | 20240315 | 133500 | 162948423100 | 149200 | 148700 | 149800 | 148600 | 4355 |
| 298 | 20240315 | 133400 | 162297513200 | 148600 | 149600 | 149800 | 148400 | 7321 |
| 299 | 20240315 | 133300 | 161207254500 | 149600 | 149700 | 150000 | 149600 | 1754 |
| 300 | 20240315 | 133200 | 160944501800 | 149700 | 150600 | 150600 | 149500 | 2194 |
| 301 | 20240315 | 133100 | 160615743800 | 150300 | 150000 | 150600 | 149100 | 5411 |
| 302 | 20240315 | 133000 | 159806190000 | 150100 | 149600 | 150600 | 149000 | 5079 |
| 303 | 20240315 | 132900 | 159045147200 | 149600 | 150400 | 150900 | 149200 | 3449 |
| 304 | 20240315 | 132800 | 158528158600 | 150400 | 150100 | 151000 | 150000 | 4218 |
| 305 | 20240315 | 132700 | 157893094300 | 150100 | 150900 | 151100 | 149500 | 8290 |
| 306 | 20240315 | 132600 | 156649178900 | 151000 | 151100 | 151100 | 150200 | 3796 |
| 307 | 20240315 | 132500 | 156077504400 | 150800 | 150800 | 151700 | 150700 | 1691 |
| 308 | 20240315 | 132400 | 155821900400 | 150800 | 151600 | 151800 | 150800 | 3753 |
| 309 | 20240315 | 132300 | 155254997400 | 151600 | 151500 | 152300 | 151300 | 3673 |
| 310 | 20240315 | 132200 | 154697445700 | 151500 | 151900 | 152000 | 150700 | 7571 |
| 311 | 20240315 | 132100 | 153552099900 | 151800 | 152100 | 152300 | 151500 | 7908 |
| 312 | 20240315 | 132000 | 152351756100 | 152100 | 152500 | 153000 | 152100 | 2759 |
| 313 | 20240315 | 131900 | 151931142500 | 152600 | 153100 | 153300 | 152400 | 2225 |
| 314 | 20240315 | 131800 | 151590780900 | 153100 | 152700 | 153200 | 152200 | 2590 |
| 315 | 20240315 | 131700 | 151194984800 | 152600 | 152100 | 153300 | 152000 | 7486 |
| 316 | 20240315 | 131600 | 150050513300 | 152000 | 152100 | 152400 | 151600 | 3327 |
| 317 | 20240315 | 131500 | 149544661100 | 152200 | 152300 | 152400 | 151500 | 8267 |
| 318 | 20240315 | 131400 | 148289166600 | 152300 | 152700 | 153400 | 151800 | 6409 |
| 319 | 20240315 | 131300 | 147312530800 | 152800 | 153400 | 153500 | 152400 | 10579 |
| 320 | 20240315 | 131200 | 145696344000 | 153400 | 153500 | 154000 | 153200 | 5071 |
| 321 | 20240315 | 131100 | 144918064400 | 153600 | 153200 | 154600 | 153100 | 3747 |
| 322 | 20240315 | 131000 | 144342330700 | 153100 | 154900 | 155500 | 152800 | 10347 |
| 323 | 20240315 | 130900 | 142749077900 | 154900 | 154600 | 155500 | 154500 | 4656 |
| 324 | 20240315 | 130800 | 142027399600 | 154700 | 155500 | 155500 | 154500 | 4737 |
| 325 | 20240315 | 130700 | 141293336200 | 155400 | 155300 | 155500 | 154700 | 4408 |
| 326 | 20240315 | 130600 | 140609330800 | 155500 | 155800 | 155900 | 154000 | 10405 |
| 327 | 20240315 | 130500 | 138998673100 | 155800 | 156000 | 156900 | 155800 | 8700 |
| 328 | 20240315 | 130400 | 137639382600 | 156000 | 157100 | 158000 | 155600 | 15696 |
| 329 | 20240315 | 130300 | 135175383100 | 157100 | 158100 | 158900 | 157000 | 22563 |
| 330 | 20240315 | 130200 | 131605838200 | 157800 | 155400 | 159000 | 155300 | 21251 |
| 331 | 20240315 | 130100 | 128264538400 | 155500 | 154200 | 155500 | 154100 | 6872 |
| 332 | 20240315 | 130000 | 127199996400 | 154100 | 154000 | 154600 | 153700 | 7860 |
| 333 | 20240315 | 125900 | 125987987500 | 154000 | 155800 | 156200 | 153000 | 14045 |
| 334 | 20240315 | 125800 | 123817767600 | 155800 | 157500 | 157600 | 155300 | 20384 |
| 335 | 20240315 | 125700 | 120626480200 | 157600 | 155800 | 157600 | 155300 | 16200 |
| 336 | 20240315 | 125600 | 118094523500 | 155800 | 152900 | 155800 | 152800 | 19194 |
| 337 | 20240315 | 125500 | 115135090700 | 152900 | 153000 | 153100 | 152500 | 9047 |
| 338 | 20240315 | 125400 | 113751890900 | 153000 | 151700 | 153000 | 151600 | 13434 |
| 339 | 20240315 | 125300 | 111702532300 | 151600 | 149900 | 152000 | 149800 | 31588 |
| 340 | 20240315 | 125200 | 106945700800 | 149900 | 149800 | 149900 | 149700 | 2397 |
| 341 | 20240315 | 125100 | 106586611900 | 149800 | 149300 | 149800 | 149100 | 951 |
| 342 | 20240315 | 125000 | 106444346300 | 149600 | 149700 | 149700 | 149500 | 1331 |
| 343 | 20240315 | 124900 | 106245192500 | 149700 | 149500 | 149700 | 149500 | 892 |
| 344 | 20240315 | 124800 | 106111734500 | 149500 | 149300 | 149700 | 147700 | 3578 |
| 345 | 20240315 | 124700 | 105578214000 | 149300 | 149300 | 149400 | 149000 | 678 |
| 346 | 20240315 | 124600 | 105477024400 | 149400 | 149400 | 149400 | 149100 | 834 |
| 347 | 20240315 | 124500 | 105352518300 | 149400 | 149300 | 149500 | 149200 | 787 |
| 348 | 20240315 | 124400 | 105234968800 | 149200 | 149000 | 149300 | 148900 | 900 |
| 349 | 20240315 | 124300 | 105100801000 | 149000 | 148800 | 149000 | 148800 | 865 |
| 350 | 20240315 | 124200 | 104971981600 | 148800 | 148700 | 148900 | 148700 | 542 |
| 351 | 20240315 | 124100 | 104891297300 | 149000 | 148500 | 149000 | 148500 | 696 |
| 352 | 20240315 | 124000 | 104787714200 | 148400 | 148300 | 148500 | 148100 | 1367 |
| 353 | 20240315 | 123900 | 104585056100 | 148400 | 148700 | 148700 | 148100 | 2911 |
| 354 | 20240315 | 123800 | 104152999400 | 148700 | 148700 | 149000 | 148600 | 796 |
| 355 | 20240315 | 123700 | 104034571500 | 148800 | 148700 | 149000 | 148600 | 431 |
| 356 | 20240315 | 123600 | 103970432600 | 148600 | 148700 | 149000 | 148500 | 1170 |
| 357 | 20240315 | 123500 | 103796520700 | 148700 | 148900 | 148900 | 148600 | 2403 |
| 358 | 20240315 | 123400 | 103439227000 | 148800 | 149300 | 149300 | 148800 | 753 |
| 359 | 20240315 | 123300 | 103327018400 | 149300 | 149400 | 149400 | 148900 | 838 |
| 360 | 20240315 | 123200 | 103201959400 | 149400 | 149700 | 149700 | 149200 | 1198 |
| 361 | 20240315 | 123100 | 103022884300 | 149700 | 149600 | 149700 | 149500 | 1370 |
| 362 | 20240315 | 123000 | 102817858700 | 149700 | 149700 | 149700 | 149500 | 1002 |
| 363 | 20240315 | 122900 | 102667919000 | 149600 | 149600 | 149700 | 149400 | 657 |
| 364 | 20240315 | 122800 | 102569646500 | 149700 | 149500 | 149700 | 149200 | 1100 |
| 365 | 20240315 | 122700 | 102405210100 | 149600 | 149900 | 149900 | 149300 | 2157 |
| 366 | 20240315 | 122600 | 102082484500 | 149800 | 149000 | 149900 | 148900 | 2764 |
| 367 | 20240315 | 122500 | 101669241500 | 149100 | 148200 | 149300 | 148200 | 2487 |
| 368 | 20240315 | 122400 | 101298747100 | 148100 | 148000 | 148500 | 147800 | 2006 |
| 369 | 20240315 | 122300 | 101001509200 | 148200 | 148300 | 148400 | 146600 | 5677 |
| 370 | 20240315 | 122200 | 100163141300 | 148200 | 148700 | 148900 | 148200 | 1902 |
| 371 | 20240315 | 122100 | 99880584100 | 148800 | 149000 | 149300 | 148700 | 892 |
| 372 | 20240315 | 122000 | 99747713700 | 149000 | 148900 | 149400 | 148700 | 1064 |
| 373 | 20240315 | 121900 | 99589162200 | 148900 | 149000 | 149000 | 148700 | 1056 |
| 374 | 20240315 | 121800 | 99431998300 | 149000 | 149300 | 149300 | 148900 | 1205 |
| 375 | 20240315 | 121700 | 99252336000 | 149500 | 149400 | 149500 | 149100 | 1081 |
| 376 | 20240315 | 121600 | 99090833400 | 149400 | 149400 | 149500 | 149300 | 664 |
| 377 | 20240315 | 121500 | 98991608100 | 149500 | 148900 | 149500 | 148900 | 1593 |
| 378 | 20240315 | 121400 | 98753900900 | 148900 | 148700 | 148900 | 148600 | 1354 |
| 379 | 20240315 | 121300 | 98552533300 | 148700 | 148800 | 148900 | 148500 | 1334 |
| 380 | 20240315 | 121200 | 98354187300 | 148800 | 149400 | 149600 | 148700 | 2074 |
| 381 | 20240315 | 121100 | 98044777400 | 149400 | 149400 | 149600 | 149300 | 883 |
| 382 | 20240315 | 121000 | 97912796900 | 149500 | 149800 | 150000 | 149200 | 3148 |
| 383 | 20240315 | 120900 | 97441204200 | 149900 | 149600 | 150000 | 149400 | 5160 |
| 384 | 20240315 | 120800 | 96667742800 | 149600 | 149600 | 149800 | 149500 | 1899 |
| 385 | 20240315 | 120700 | 96383637000 | 149600 | 149900 | 149900 | 149000 | 4203 |
| 386 | 20240315 | 120600 | 95754517800 | 149900 | 149500 | 149900 | 149400 | 4783 |
| 387 | 20240315 | 120500 | 95038315300 | 149400 | 148000 | 149500 | 148000 | 9694 |
| 388 | 20240315 | 120400 | 93597084600 | 148000 | 148000 | 148000 | 147900 | 1030 |
| 389 | 20240315 | 120300 | 93444681900 | 148000 | 147700 | 148000 | 147500 | 1336 |
| 390 | 20240315 | 120200 | 93247079400 | 147400 | 147800 | 147900 | 147300 | 2683 |
| 391 | 20240315 | 120100 | 92851235900 | 147900 | 147900 | 147900 | 147800 | 789 |
| 392 | 20240315 | 120000 | 92734590500 | 147900 | 148000 | 148000 | 147500 | 1969 |
| 393 | 20240315 | 115900 | 92443493700 | 147900 | 147800 | 148000 | 147700 | 992 |
| 394 | 20240315 | 115800 | 92296861800 | 147800 | 147600 | 147800 | 147600 | 553 |
| 395 | 20240315 | 115700 | 92215176100 | 147600 | 147700 | 147700 | 147200 | 1572 |
| 396 | 20240315 | 115600 | 91983317000 | 147700 | 147200 | 147900 | 147100 | 3623 |
| 397 | 20240315 | 115500 | 91448294500 | 147200 | 146300 | 147400 | 146200 | 2941 |
| 398 | 20240315 | 115400 | 91016565700 | 146300 | 145900 | 146400 | 145600 | 1426 |
| 399 | 20240315 | 115300 | 90808347400 | 145900 | 146400 | 146400 | 145500 | 2951 |
| 400 | 20240315 | 115200 | 90377783300 | 146400 | 146600 | 146600 | 146100 | 992 |
| 401 | 20240315 | 115100 | 90232543400 | 146600 | 146400 | 146800 | 146200 | 1438 |
| 402 | 20240315 | 115000 | 90021825100 | 146400 | 146500 | 146500 | 146200 | 1527 |
| 403 | 20240315 | 114900 | 89798267100 | 146400 | 146500 | 146500 | 146400 | 666 |
| 404 | 20240315 | 114800 | 89700706200 | 146500 | 146100 | 146500 | 146000 | 621 |
| 405 | 20240315 | 114700 | 89609868200 | 146100 | 145900 | 146100 | 145700 | 1260 |
| 406 | 20240315 | 114600 | 89426020800 | 146000 | 146200 | 146300 | 145900 | 1244 |
| 407 | 20240315 | 114500 | 89244273300 | 146200 | 145900 | 146300 | 145900 | 953 |
| 408 | 20240315 | 114400 | 89105033900 | 145900 | 145700 | 146000 | 145700 | 657 |
| 409 | 20240315 | 114300 | 89009152000 | 146000 | 146300 | 146400 | 146000 | 929 |
| 410 | 20240315 | 114200 | 88873335000 | 146300 | 146300 | 146400 | 145300 | 2422 |
| 411 | 20240315 | 114100 | 88519606600 | 146300 | 145300 | 146600 | 145300 | 1777 |
| 412 | 20240315 | 114000 | 88259997900 | 145600 | 145000 | 145800 | 145000 | 2972 |
| 413 | 20240315 | 113900 | 87827689700 | 145000 | 144900 | 145100 | 144500 | 1541 |
| 414 | 20240315 | 113800 | 87604544700 | 145000 | 144900 | 145200 | 144500 | 3683 |
| 415 | 20240315 | 113700 | 87071182900 | 144900 | 145900 | 146000 | 144100 | 8161 |
| 416 | 20240315 | 113600 | 85889350400 | 145800 | 146400 | 146800 | 145000 | 6980 |
| 417 | 20240315 | 113500 | 84870619500 | 146500 | 147600 | 147700 | 146100 | 9218 |
| 418 | 20240315 | 113400 | 83515824700 | 147800 | 147900 | 148100 | 147600 | 1055 |
| 419 | 20240315 | 113300 | 83359731400 | 148100 | 148100 | 148200 | 147800 | 2149 |
| 420 | 20240315 | 113200 | 83041672000 | 148100 | 147800 | 148300 | 147700 | 1442 |
| 421 | 20240315 | 113100 | 82828259700 | 147700 | 147500 | 147900 | 147400 | 1452 |
| 422 | 20240315 | 113000 | 82613910300 | 147500 | 147500 | 148100 | 147400 | 2058 |
| 423 | 20240315 | 112900 | 82309994900 | 147400 | 148600 | 148600 | 147400 | 4269 |
| 424 | 20240315 | 112800 | 81678588400 | 148600 | 148700 | 148900 | 148400 | 1476 |
| 425 | 20240315 | 112700 | 81459291100 | 148900 | 149000 | 149100 | 148600 | 2071 |
| 426 | 20240315 | 112600 | 81150841100 | 149000 | 148200 | 149000 | 148200 | 2640 |
| 427 | 20240315 | 112500 | 80758558300 | 148200 | 148400 | 148600 | 147900 | 2031 |
| 428 | 20240315 | 112400 | 80457254800 | 148500 | 148100 | 148600 | 147900 | 3266 |
| 429 | 20240315 | 112300 | 79973257000 | 148200 | 148100 | 149000 | 147900 | 2591 |
| 430 | 20240315 | 112200 | 79589260100 | 148100 | 149300 | 149400 | 148100 | 4327 |
| 431 | 20240315 | 112100 | 78945485200 | 149400 | 149900 | 150000 | 149400 | 2535 |
| 432 | 20240315 | 112000 | 78565722300 | 149900 | 149600 | 150000 | 149600 | 4410 |
| 433 | 20240315 | 111900 | 77905056100 | 149600 | 148600 | 149600 | 148500 | 4149 |
| 434 | 20240315 | 111800 | 77286167000 | 148500 | 149000 | 149500 | 148500 | 4626 |
| 435 | 20240315 | 111700 | 76597053400 | 149000 | 149800 | 149900 | 148900 | 5045 |
| 436 | 20240315 | 111600 | 75843252500 | 149800 | 150000 | 150000 | 149600 | 8826 |
| 437 | 20240315 | 111500 | 74520130500 | 150000 | 149900 | 150000 | 149500 | 14699 |
| 438 | 20240315 | 111400 | 72317214100 | 149900 | 149300 | 149900 | 149000 | 9934 |
| 439 | 20240315 | 111300 | 70831397100 | 149700 | 149000 | 150000 | 148400 | 19271 |
| 440 | 20240315 | 111200 | 67953938600 | 148900 | 147600 | 149000 | 147600 | 12951 |
| 441 | 20240315 | 111100 | 66033756300 | 147600 | 146900 | 147700 | 146800 | 4134 |
| 442 | 20240315 | 111000 | 65425104100 | 146800 | 147000 | 147000 | 146400 | 2510 |
| 443 | 20240315 | 110900 | 65056746900 | 147000 | 145800 | 147000 | 145700 | 2699 |
| 444 | 20240315 | 110800 | 64661323900 | 145600 | 147100 | 147100 | 145400 | 4909 |
| 445 | 20240315 | 110700 | 63944432300 | 147100 | 147100 | 147200 | 146600 | 3214 |
| 446 | 20240315 | 110600 | 63472119300 | 147100 | 146000 | 147100 | 146000 | 3957 |
| 447 | 20240315 | 110500 | 62891282700 | 146100 | 146300 | 146900 | 145800 | 6903 |
| 448 | 20240315 | 110400 | 61879810500 | 146300 | 145100 | 146300 | 144600 | 5910 |
| 449 | 20240315 | 110300 | 61018335800 | 145200 | 144700 | 145500 | 144700 | 2585 |
| 450 | 20240315 | 110200 | 60643314500 | 144800 | 145400 | 145500 | 144600 | 1620 |
| 451 | 20240315 | 110100 | 60408526400 | 145400 | 145400 | 145600 | 145000 | 1896 |
| 452 | 20240315 | 110000 | 60132759900 | 145400 | 144700 | 145600 | 144400 | 2274 |
| 453 | 20240315 | 105900 | 59802629000 | 144700 | 145900 | 145900 | 144500 | 3906 |
| 454 | 20240315 | 105800 | 59234981400 | 145600 | 146000 | 146000 | 145100 | 4016 |
| 455 | 20240315 | 105700 | 58650552300 | 145900 | 146200 | 146500 | 145000 | 11783 |
| 456 | 20240315 | 105600 | 56932564800 | 145800 | 145800 | 145800 | 145800 | 0 |
| 457 | 20240315 | 105500 | 56932564800 | 145800 | 145700 | 145800 | 145700 | 1013 |
| 458 | 20240315 | 105400 | 56784881900 | 145800 | 144300 | 145800 | 144300 | 10945 |
| 459 | 20240315 | 105300 | 55197295100 | 144400 | 143900 | 145000 | 143900 | 7844 |
| 460 | 20240315 | 105200 | 54064365400 | 143900 | 143500 | 144000 | 143500 | 2807 |
| 461 | 20240315 | 105100 | 53660578400 | 143500 | 143400 | 143500 | 143300 | 1713 |
| 462 | 20240315 | 105000 | 53414939500 | 143400 | 143300 | 143400 | 143200 | 687 |
| 463 | 20240315 | 104900 | 53316511100 | 143300 | 143200 | 143400 | 142600 | 1477 |
| 464 | 20240315 | 104800 | 53105431100 | 143400 | 142700 | 143400 | 142600 | 543 |
| 465 | 20240315 | 104700 | 53027829000 | 142700 | 143500 | 143600 | 142700 | 2308 |
| 466 | 20240315 | 104600 | 52697262000 | 143600 | 143300 | 143600 | 143300 | 1532 |
| 467 | 20240315 | 104500 | 52477483200 | 143300 | 142700 | 143300 | 142700 | 1260 |
| 468 | 20240315 | 104400 | 52297452500 | 142800 | 142200 | 142800 | 142100 | 1763 |
| 469 | 20240315 | 104300 | 52046265700 | 142200 | 142500 | 142700 | 142100 | 1380 |
| 470 | 20240315 | 104200 | 51849700100 | 142500 | 143100 | 143300 | 142500 | 1877 |
| 471 | 20240315 | 104100 | 51581531300 | 143100 | 142700 | 143200 | 142300 | 2358 |
| 472 | 20240315 | 104000 | 51244848500 | 142600 | 142500 | 143000 | 142400 | 1366 |
| 473 | 20240315 | 103900 | 51049973500 | 142400 | 143100 | 143200 | 142400 | 3541 |
| 474 | 20240315 | 103800 | 50543813000 | 143200 | 143100 | 143200 | 142800 | 1174 |
| 475 | 20240315 | 103700 | 50375882900 | 143300 | 144000 | 144100 | 143000 | 5425 |
| 476 | 20240315 | 103600 | 49596587000 | 144000 | 143500 | 144000 | 143400 | 2092 |
| 477 | 20240315 | 103500 | 49295822300 | 143600 | 143100 | 143600 | 142800 | 2056 |
| 478 | 20240315 | 103400 | 49001638400 | 143500 | 143600 | 143800 | 143000 | 5372 |
| 479 | 20240315 | 103300 | 48231302700 | 143700 | 143500 | 144000 | 143000 | 5625 |
| 480 | 20240315 | 103200 | 47423822200 | 143500 | 142100 | 143500 | 142000 | 6351 |
| 481 | 20240315 | 103100 | 46517423000 | 142100 | 142000 | 142100 | 141800 | 2927 |
| 482 | 20240315 | 103000 | 46102078400 | 142000 | 141800 | 142200 | 141600 | 7186 |
| 483 | 20240315 | 102900 | 45081633000 | 141700 | 140200 | 141800 | 140200 | 14599 |
| 484 | 20240315 | 102800 | 43027462100 | 140300 | 140200 | 140300 | 140100 | 1995 |
| 485 | 20240315 | 102700 | 42747720300 | 140100 | 140200 | 140200 | 140100 | 1210 |
| 486 | 20240315 | 102600 | 42578140000 | 140200 | 140200 | 140300 | 140100 | 983 |
| 487 | 20240315 | 102500 | 42440326000 | 140300 | 140100 | 140300 | 140100 | 2995 |
| 488 | 20240315 | 102400 | 42020510000 | 140200 | 140100 | 140200 | 140000 | 1333 |
| 489 | 20240315 | 102300 | 41833674900 | 140100 | 140100 | 140300 | 140100 | 2500 |
| 490 | 20240315 | 102200 | 41483237900 | 140200 | 140300 | 140300 | 140100 | 1130 |
| 491 | 20240315 | 102100 | 41324807300 | 140100 | 140300 | 140300 | 140100 | 2519 |
| 492 | 20240315 | 102000 | 40971590800 | 140300 | 140000 | 140300 | 139900 | 10777 |
| 493 | 20240315 | 101900 | 39462087100 | 140000 | 140000 | 140000 | 139900 | 1415 |
| 494 | 20240315 | 101800 | 39264034200 | 140000 | 139900 | 140000 | 139800 | 1754 |
| 495 | 20240315 | 101700 | 39018555900 | 139900 | 139500 | 139900 | 139400 | 1184 |
| 496 | 20240315 | 101600 | 38853148500 | 139400 | 139400 | 139500 | 139300 | 727 |
| 497 | 20240315 | 101500 | 38751797300 | 139500 | 139900 | 139900 | 139500 | 1322 |
| 498 | 20240315 | 101400 | 38567086800 | 139800 | 140000 | 140000 | 139800 | 1429 |
| 499 | 20240315 | 101300 | 38367117400 | 139900 | 140000 | 140000 | 139800 | 1519 |
| 500 | 20240315 | 101200 | 38154558600 | 140000 | 140000 | 140000 | 139900 | 1583 |
| 501 | 20240315 | 101100 | 37932978500 | 140000 | 140000 | 140000 | 139900 | 1501 |
| 502 | 20240315 | 101000 | 37722925100 | 139900 | 139900 | 140000 | 139800 | 1126 |
| 503 | 20240315 | 100900 | 37565354700 | 140000 | 139800 | 140000 | 139800 | 6310 |
| 504 | 20240315 | 100800 | 36682121000 | 139900 | 139700 | 139900 | 139500 | 915 |
| 505 | 20240315 | 100700 | 36554307100 | 139600 | 139600 | 139800 | 139400 | 850 |
| 506 | 20240315 | 100600 | 36435688700 | 139700 | 139800 | 139900 | 139600 | 2453 |
| 507 | 20240315 | 100500 | 36092719700 | 139800 | 139300 | 139900 | 139300 | 4137 |
| 508 | 20240315 | 100400 | 35514937300 | 139300 | 139500 | 139500 | 139200 | 663 |
| 509 | 20240315 | 100300 | 35422534200 | 139600 | 139200 | 139600 | 139000 | 1800 |
| 510 | 20240315 | 100200 | 35171659000 | 139400 | 139200 | 139500 | 138900 | 1431 |
| 511 | 20240315 | 100100 | 34972463600 | 139400 | 139200 | 139500 | 139200 | 1253 |
| 512 | 20240315 | 100000 | 34797841500 | 139400 | 139200 | 139400 | 138900 | 1012 |
| 513 | 20240315 | 095900 | 34656973900 | 139200 | 139100 | 139400 | 138600 | 1381 |
| 514 | 20240315 | 095800 | 34465095800 | 139100 | 138500 | 139500 | 138500 | 3161 |
| 515 | 20240315 | 095700 | 34025849500 | 138500 | 138700 | 138700 | 138400 | 909 |
| 516 | 20240315 | 095600 | 33899947400 | 138600 | 138500 | 138700 | 138500 | 636 |
| 517 | 20240315 | 095500 | 33811768200 | 138500 | 138700 | 138800 | 138300 | 1221 |
| 518 | 20240315 | 095400 | 33642634400 | 138600 | 138800 | 138900 | 138500 | 726 |
| 519 | 20240315 | 095300 | 33541974400 | 138400 | 138000 | 138900 | 137700 | 2738 |
| 520 | 20240315 | 095200 | 33163585900 | 137800 | 138300 | 138400 | 137400 | 1818 |
| 521 | 20240315 | 095100 | 32912819400 | 138300 | 138800 | 138800 | 138300 | 760 |
| 522 | 20240315 | 095000 | 32807533200 | 138700 | 138800 | 138800 | 138300 | 1345 |
| 523 | 20240315 | 094900 | 32621149700 | 138800 | 139600 | 139700 | 138700 | 3094 |
| 524 | 20240315 | 094800 | 32189791500 | 139600 | 139500 | 139700 | 139400 | 1590 |
| 525 | 20240315 | 094700 | 31967883700 | 139700 | 139600 | 139700 | 139500 | 1453 |
| 526 | 20240315 | 094600 | 31765056500 | 139500 | 139500 | 139700 | 139400 | 2473 |
| 527 | 20240315 | 094500 | 31420012800 | 139500 | 139100 | 139500 | 139000 | 1661 |
| 528 | 20240315 | 094400 | 31188664500 | 139300 | 139300 | 139400 | 139000 | 1433 |
| 529 | 20240315 | 094300 | 30989035000 | 139200 | 139000 | 139300 | 138400 | 2383 |
| 530 | 20240315 | 094200 | 30657916600 | 139200 | 139300 | 139300 | 138800 | 1546 |
| 531 | 20240315 | 094100 | 30442893700 | 139200 | 139100 | 139500 | 138800 | 2725 |
| 532 | 20240315 | 094000 | 30063381700 | 139100 | 139300 | 139400 | 138800 | 1690 |
| 533 | 20240315 | 093900 | 29828210700 | 139400 | 138500 | 139400 | 138400 | 7236 |
| 534 | 20240315 | 093800 | 28822857100 | 138700 | 138800 | 138800 | 138400 | 935 |
| 535 | 20240315 | 093700 | 28693237800 | 138800 | 137800 | 138800 | 137500 | 2546 |
| 536 | 20240315 | 093600 | 28341739400 | 137500 | 137600 | 137900 | 137400 | 425 |
| 537 | 20240315 | 093500 | 28283287100 | 137500 | 138100 | 138800 | 137500 | 3410 |
| 538 | 20240315 | 093400 | 27811804600 | 138300 | 137400 | 138300 | 137300 | 1907 |
| 539 | 20240315 | 093300 | 27548735600 | 137300 | 137700 | 137700 | 137100 | 1330 |
| 540 | 20240315 | 093200 | 27366046700 | 137700 | 137700 | 138100 | 137400 | 2590 |
| 541 | 20240315 | 093100 | 27009551300 | 137600 | 137100 | 138300 | 137100 | 5062 |
| 542 | 20240315 | 093000 | 26311704200 | 137500 | 136500 | 137900 | 136500 | 6353 |
| 543 | 20240315 | 092900 | 25439281100 | 136600 | 136300 | 137000 | 136200 | 4367 |
| 544 | 20240315 | 092800 | 24842914700 | 136300 | 134900 | 136300 | 134700 | 5059 |
| 545 | 20240315 | 092700 | 24156772500 | 134900 | 133700 | 135200 | 133600 | 2887 |
| 546 | 20240315 | 092600 | 23768141600 | 133700 | 133200 | 134300 | 133200 | 2853 |
| 547 | 20240315 | 092500 | 23386538400 | 133200 | 132300 | 133400 | 132300 | 2115 |
| 548 | 20240315 | 092400 | 23105201700 | 132300 | 132700 | 132700 | 132100 | 2011 |
| 549 | 20240315 | 092300 | 22838919900 | 132800 | 132400 | 133000 | 132200 | 1707 |
| 550 | 20240315 | 092200 | 22612410000 | 132300 | 130600 | 132500 | 130600 | 3328 |
| 551 | 20240315 | 092100 | 22175593200 | 130800 | 131300 | 131300 | 130500 | 3069 |
| 552 | 20240315 | 092000 | 21774018300 | 131400 | 131500 | 131500 | 130300 | 7957 |
| 553 | 20240315 | 091900 | 20731527900 | 131500 | 131600 | 132200 | 131400 | 6259 |
| 554 | 20240315 | 091800 | 19907223500 | 131600 | 132900 | 133400 | 131500 | 10859 |
| 555 | 20240315 | 091700 | 18468870500 | 132900 | 133300 | 134000 | 132800 | 5409 |
| 556 | 20240315 | 091600 | 17747611900 | 133200 | 133000 | 134300 | 133000 | 2340 |
| 557 | 20240315 | 091500 | 17434996500 | 133000 | 135100 | 135200 | 133000 | 5097 |
| 558 | 20240315 | 091400 | 16750578700 | 135100 | 134600 | 135500 | 134400 | 3072 |
| 559 | 20240315 | 091300 | 16336271200 | 134600 | 135400 | 135500 | 134400 | 2995 |
| 560 | 20240315 | 091200 | 15932612100 | 135400 | 135600 | 136400 | 134000 | 5627 |
| 561 | 20240315 | 091100 | 15171025400 | 136100 | 138700 | 139000 | 135500 | 7104 |
| 562 | 20240315 | 091000 | 14197563600 | 138900 | 139300 | 139500 | 138700 | 3313 |
| 563 | 20240315 | 090900 | 13736630600 | 139200 | 138900 | 139200 | 138900 | 1054 |
| 564 | 20240315 | 090800 | 13590050100 | 138800 | 139500 | 139500 | 138700 | 2739 |
| 565 | 20240315 | 090700 | 13209145000 | 139500 | 139400 | 140300 | 139300 | 25020 |
| 566 | 20240315 | 090600 | 9708692100 | 139400 | 138900 | 139500 | 138200 | 3862 |
| 567 | 20240315 | 090500 | 9171658200 | 138900 | 139200 | 139600 | 138000 | 4886 |
| 568 | 20240315 | 090400 | 8492841400 | 139100 | 139900 | 140000 | 139100 | 5161 |
| 569 | 20240315 | 090300 | 7772529900 | 140000 | 138900 | 140000 | 138500 | 20458 |
| 570 | 20240315 | 090200 | 4912832100 | 138500 | 137600 | 139200 | 137200 | 12303 |
| 571 | 20240315 | 090100 | 3209816000 | 137700 | 134600 | 137800 | 134500 | 14576 |
| 572 | 20240315 | 090000 | 1225304400 | 134600 | 132600 | 135000 | 132600 | 7982 |