34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 3 | 20240319 | 183000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 4 | 20240319 | 182900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 5 | 20240319 | 182800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 6 | 20240319 | 182700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 7 | 20240319 | 182600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 8 | 20240319 | 182500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 9 | 20240319 | 182400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 10 | 20240319 | 182300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 11 | 20240319 | 182200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 12 | 20240319 | 182100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 13 | 20240319 | 182000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 14 | 20240319 | 181900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 15 | 20240319 | 181800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 16 | 20240319 | 181700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 17 | 20240319 | 181600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 18 | 20240319 | 181500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 19 | 20240319 | 181400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 20 | 20240319 | 181300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 21 | 20240319 | 181200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 22 | 20240319 | 181100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 23 | 20240319 | 181000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 24 | 20240319 | 180900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 25 | 20240319 | 180800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 26 | 20240319 | 180700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 27 | 20240319 | 180600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 28 | 20240319 | 180500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 29 | 20240319 | 180400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 30 | 20240319 | 180300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 31 | 20240319 | 180200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 32 | 20240319 | 180100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 33 | 20240319 | 180000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 34 | 20240319 | 175900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 35 | 20240319 | 175800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 36 | 20240319 | 175700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 37 | 20240319 | 175600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 38 | 20240319 | 175500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 39 | 20240319 | 175400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 40 | 20240319 | 175300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 41 | 20240319 | 175200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 42 | 20240319 | 175100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 43 | 20240319 | 175000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 44 | 20240319 | 174900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 45 | 20240319 | 174800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 46 | 20240319 | 174700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 47 | 20240319 | 174600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 48 | 20240319 | 174500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 49 | 20240319 | 174400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 50 | 20240319 | 174300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 51 | 20240319 | 174200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 52 | 20240319 | 174100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 53 | 20240319 | 174000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 54 | 20240319 | 173900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 55 | 20240319 | 173800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 56 | 20240319 | 173700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 57 | 20240319 | 173600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 58 | 20240319 | 173500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 59 | 20240319 | 173400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 60 | 20240319 | 173300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 61 | 20240319 | 173200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 62 | 20240319 | 173100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 63 | 20240319 | 173000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 64 | 20240319 | 172900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 65 | 20240319 | 172800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 66 | 20240319 | 172700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 67 | 20240319 | 172600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 68 | 20240319 | 172500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 69 | 20240319 | 172400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 70 | 20240319 | 172300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 71 | 20240319 | 172200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 72 | 20240319 | 172100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 73 | 20240319 | 172000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 74 | 20240319 | 171900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 75 | 20240319 | 171800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 76 | 20240319 | 171700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 77 | 20240319 | 171600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 78 | 20240319 | 171500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 79 | 20240319 | 171400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 80 | 20240319 | 171300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 81 | 20240319 | 171200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 82 | 20240319 | 171100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 83 | 20240319 | 171000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 84 | 20240319 | 170900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 85 | 20240319 | 170800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 86 | 20240319 | 170700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 87 | 20240319 | 170600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 88 | 20240319 | 170500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 89 | 20240319 | 170400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 90 | 20240319 | 170300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 91 | 20240319 | 170200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 92 | 20240319 | 170100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 93 | 20240319 | 170000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 94 | 20240319 | 165900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 95 | 20240319 | 165800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 96 | 20240319 | 165700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 97 | 20240319 | 165600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 98 | 20240319 | 165500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 99 | 20240319 | 165400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 100 | 20240319 | 165300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 101 | 20240319 | 165200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 102 | 20240319 | 165100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 103 | 20240319 | 165000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 104 | 20240319 | 164900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 105 | 20240319 | 164800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 106 | 20240319 | 164700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 107 | 20240319 | 164600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 108 | 20240319 | 164500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 109 | 20240319 | 164400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 110 | 20240319 | 164300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 111 | 20240319 | 164200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 112 | 20240319 | 164100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 113 | 20240319 | 164000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 114 | 20240319 | 163900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 115 | 20240319 | 163800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 116 | 20240319 | 163700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 117 | 20240319 | 163600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 118 | 20240319 | 163500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 119 | 20240319 | 163400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 120 | 20240319 | 163300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 121 | 20240319 | 163200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 122 | 20240319 | 163100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 123 | 20240319 | 163000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 124 | 20240319 | 162900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 125 | 20240319 | 162800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 126 | 20240319 | 162700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 127 | 20240319 | 162600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 128 | 20240319 | 162500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 129 | 20240319 | 162400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 130 | 20240319 | 162300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 131 | 20240319 | 162200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 132 | 20240319 | 162100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 133 | 20240319 | 162000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 134 | 20240319 | 161900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 135 | 20240319 | 161800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 136 | 20240319 | 161700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 137 | 20240319 | 161600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 138 | 20240319 | 161500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 139 | 20240319 | 161400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 140 | 20240319 | 161300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 141 | 20240319 | 161200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 142 | 20240319 | 161100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 143 | 20240319 | 161000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 144 | 20240319 | 160900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 145 | 20240319 | 160800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 146 | 20240319 | 160700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 147 | 20240319 | 160600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 148 | 20240319 | 160500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 149 | 20240319 | 160400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 150 | 20240319 | 160300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 151 | 20240319 | 160200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 152 | 20240319 | 160100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 153 | 20240319 | 160000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 154 | 20240319 | 155900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 155 | 20240319 | 155800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 156 | 20240319 | 155700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 157 | 20240319 | 155600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 158 | 20240319 | 155500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 159 | 20240319 | 155400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 160 | 20240319 | 155300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 161 | 20240319 | 155200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 162 | 20240319 | 155100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 163 | 20240319 | 155000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 164 | 20240319 | 154900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 165 | 20240319 | 154800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 166 | 20240319 | 154700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 167 | 20240319 | 154600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 168 | 20240319 | 154500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 169 | 20240319 | 154400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 170 | 20240319 | 154300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 171 | 20240319 | 154200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 172 | 20240319 | 154100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 173 | 20240319 | 154000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 174 | 20240319 | 153900 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 175 | 20240319 | 153800 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 176 | 20240319 | 153700 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 177 | 20240319 | 153600 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 178 | 20240319 | 153500 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 179 | 20240319 | 153400 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 180 | 20240319 | 153300 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 181 | 20240319 | 153200 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 0 |
| 182 | 20240319 | 153100 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 183 | 20240319 | 153000 | 638556960400 | 160200 | 160200 | 160200 | 160200 | 186615 |
| 184 | 20240319 | 152900 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20240319 | 152800 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20240319 | 152700 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20240319 | 152600 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20240319 | 152500 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20240319 | 152400 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20240319 | 152300 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20240319 | 152200 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20240319 | 152100 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20240319 | 152000 | 608661237400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20240319 | 151900 | 608661237400 | 160500 | 160700 | 160800 | 160500 | 18601 |
| 195 | 20240319 | 151800 | 605672375200 | 160800 | 160700 | 160900 | 160700 | 14304 |
| 196 | 20240319 | 151700 | 603372390600 | 160700 | 160800 | 160900 | 160700 | 8411 |
| 197 | 20240319 | 151600 | 602019967400 | 160800 | 160800 | 160900 | 160700 | 13974 |
| 198 | 20240319 | 151500 | 599772724300 | 160700 | 160900 | 161000 | 160700 | 22366 |
| 199 | 20240319 | 151400 | 596175361700 | 161000 | 161000 | 161000 | 160900 | 8645 |
| 200 | 20240319 | 151300 | 594783838500 | 161000 | 160900 | 161000 | 160900 | 8031 |
| 201 | 20240319 | 151200 | 593491194100 | 160900 | 160900 | 161100 | 160800 | 20700 |
| 202 | 20240319 | 151100 | 590159337300 | 160900 | 160700 | 161000 | 160600 | 25612 |
| 203 | 20240319 | 151000 | 586039507700 | 160700 | 160600 | 160700 | 160600 | 7325 |
| 204 | 20240319 | 150900 | 584862520000 | 160700 | 160800 | 160900 | 160500 | 13323 |
| 205 | 20240319 | 150800 | 582722084900 | 160800 | 160700 | 160900 | 160700 | 21189 |
| 206 | 20240319 | 150700 | 579314498100 | 160800 | 160500 | 160800 | 160500 | 19771 |
| 207 | 20240319 | 150600 | 576137256700 | 160500 | 160600 | 160600 | 160500 | 6389 |
| 208 | 20240319 | 150500 | 575111500600 | 160500 | 160500 | 160600 | 160500 | 4452 |
| 209 | 20240319 | 150400 | 574396684000 | 160600 | 160600 | 160700 | 160500 | 9816 |
| 210 | 20240319 | 150300 | 572819807000 | 160600 | 160600 | 160800 | 160600 | 15570 |
| 211 | 20240319 | 150200 | 570317727900 | 160600 | 160300 | 160700 | 160300 | 21023 |
| 212 | 20240319 | 150100 | 566942974600 | 160400 | 160400 | 160500 | 160300 | 9224 |
| 213 | 20240319 | 150000 | 565463327500 | 160400 | 160300 | 160500 | 160300 | 10968 |
| 214 | 20240319 | 145900 | 563704201500 | 160300 | 160400 | 160500 | 160100 | 13646 |
| 215 | 20240319 | 145800 | 561516242200 | 160400 | 160400 | 160500 | 160400 | 3578 |
| 216 | 20240319 | 145700 | 560942253400 | 160400 | 160400 | 160500 | 160300 | 18078 |
| 217 | 20240319 | 145600 | 558042874000 | 160300 | 160300 | 160400 | 160300 | 4282 |
| 218 | 20240319 | 145500 | 557356333700 | 160300 | 160000 | 160400 | 160000 | 12397 |
| 219 | 20240319 | 145400 | 555370184900 | 160000 | 160300 | 160400 | 160000 | 14499 |
| 220 | 20240319 | 145300 | 553047161700 | 160400 | 160300 | 160400 | 160100 | 16115 |
| 221 | 20240319 | 145200 | 550464115700 | 160400 | 160100 | 160400 | 160100 | 15774 |
| 222 | 20240319 | 145100 | 547936045500 | 160100 | 159900 | 160200 | 159900 | 29940 |
| 223 | 20240319 | 145000 | 543144558100 | 160000 | 159900 | 160000 | 159900 | 4458 |
| 224 | 20240319 | 144900 | 542431442800 | 160000 | 159700 | 160000 | 159700 | 20600 |
| 225 | 20240319 | 144800 | 539138486000 | 159700 | 159600 | 159800 | 159600 | 15298 |
| 226 | 20240319 | 144700 | 536695263700 | 159600 | 159700 | 159800 | 159500 | 15052 |
| 227 | 20240319 | 144600 | 534291696000 | 159700 | 159600 | 159700 | 159500 | 12625 |
| 228 | 20240319 | 144500 | 532276386700 | 159600 | 159500 | 159600 | 159400 | 16859 |
| 229 | 20240319 | 144400 | 529587364000 | 159400 | 159400 | 159500 | 159400 | 5606 |
| 230 | 20240319 | 144300 | 528693698200 | 159400 | 159300 | 159500 | 159300 | 3206 |
| 231 | 20240319 | 144200 | 528182645100 | 159400 | 159400 | 159500 | 159300 | 9528 |
| 232 | 20240319 | 144100 | 526663853900 | 159500 | 159400 | 159500 | 159400 | 2963 |
| 233 | 20240319 | 144000 | 526191439700 | 159500 | 159400 | 159500 | 159300 | 9183 |
| 234 | 20240319 | 143900 | 524727522600 | 159300 | 159300 | 159400 | 159300 | 3330 |
| 235 | 20240319 | 143800 | 524196902300 | 159400 | 159300 | 159400 | 159300 | 1425 |
| 236 | 20240319 | 143700 | 523969872300 | 159300 | 159300 | 159400 | 159300 | 10763 |
| 237 | 20240319 | 143600 | 522255149900 | 159400 | 159400 | 159400 | 159300 | 2454 |
| 238 | 20240319 | 143500 | 521864112800 | 159400 | 159100 | 159400 | 159100 | 7677 |
| 239 | 20240319 | 143400 | 520641435700 | 159100 | 159100 | 159200 | 159100 | 2478 |
| 240 | 20240319 | 143300 | 520247061100 | 159200 | 159200 | 159200 | 159100 | 2788 |
| 241 | 20240319 | 143200 | 519803449300 | 159100 | 159100 | 159200 | 159100 | 1138 |
| 242 | 20240319 | 143100 | 519622370000 | 159100 | 159000 | 159200 | 159000 | 3161 |
| 243 | 20240319 | 143000 | 519119450000 | 159100 | 159000 | 159100 | 158900 | 3641 |
| 244 | 20240319 | 142900 | 518540524000 | 159000 | 159200 | 159300 | 158900 | 16780 |
| 245 | 20240319 | 142800 | 515871100500 | 159200 | 159000 | 159200 | 159000 | 12231 |
| 246 | 20240319 | 142700 | 513925228100 | 159000 | 159000 | 159100 | 159000 | 3037 |
| 247 | 20240319 | 142600 | 513442318000 | 159000 | 159000 | 159100 | 159000 | 3665 |
| 248 | 20240319 | 142500 | 512859503000 | 159000 | 159100 | 159200 | 159000 | 3635 |
| 249 | 20240319 | 142400 | 512281269000 | 159100 | 159100 | 159200 | 159100 | 4759 |
| 250 | 20240319 | 142300 | 511524089300 | 159100 | 159200 | 159200 | 159100 | 4535 |
| 251 | 20240319 | 142200 | 510802496000 | 159200 | 159300 | 159400 | 159100 | 8214 |
| 252 | 20240319 | 142100 | 509494365100 | 159400 | 159300 | 159400 | 159300 | 7207 |
| 253 | 20240319 | 142000 | 508345746900 | 159300 | 159400 | 159500 | 159300 | 4364 |
| 254 | 20240319 | 141900 | 507650160700 | 159500 | 159500 | 159600 | 159400 | 3911 |
| 255 | 20240319 | 141800 | 507026435600 | 159600 | 159500 | 159600 | 159500 | 3330 |
| 256 | 20240319 | 141700 | 506495191100 | 159500 | 159500 | 159600 | 159400 | 4449 |
| 257 | 20240319 | 141600 | 505785587700 | 159400 | 159400 | 159700 | 159400 | 11181 |
| 258 | 20240319 | 141500 | 504001613300 | 159500 | 159300 | 159500 | 159300 | 5179 |
| 259 | 20240319 | 141400 | 503176055000 | 159300 | 159300 | 159400 | 159200 | 2151 |
| 260 | 20240319 | 141300 | 502833329500 | 159300 | 159500 | 159500 | 159200 | 12363 |
| 261 | 20240319 | 141200 | 500862830200 | 159500 | 159200 | 159500 | 159200 | 7945 |
| 262 | 20240319 | 141100 | 499596661600 | 159300 | 159000 | 159300 | 159000 | 10723 |
| 263 | 20240319 | 141000 | 497890035700 | 159000 | 159000 | 159100 | 159000 | 1329 |
| 264 | 20240319 | 140900 | 497678681500 | 159000 | 159000 | 159100 | 159000 | 1644 |
| 265 | 20240319 | 140800 | 497417256700 | 159000 | 158800 | 159100 | 158800 | 6563 |
| 266 | 20240319 | 140700 | 496373962800 | 158900 | 158800 | 159000 | 158700 | 18087 |
| 267 | 20240319 | 140600 | 493501042500 | 158800 | 158800 | 158900 | 158800 | 3657 |
| 268 | 20240319 | 140500 | 492920158300 | 158900 | 158800 | 158900 | 158800 | 2891 |
| 269 | 20240319 | 140400 | 492461022500 | 158800 | 158900 | 159000 | 158800 | 6933 |
| 270 | 20240319 | 140300 | 491359557600 | 158900 | 158900 | 159000 | 158900 | 2081 |
| 271 | 20240319 | 140200 | 491028852400 | 158900 | 158900 | 159000 | 158900 | 2095 |
| 272 | 20240319 | 140100 | 490695916600 | 159000 | 158900 | 159000 | 158900 | 2487 |
| 273 | 20240319 | 140000 | 490300699600 | 158900 | 159000 | 159000 | 158900 | 2506 |
| 274 | 20240319 | 135900 | 489902455300 | 158900 | 158900 | 159000 | 158900 | 2033 |
| 275 | 20240319 | 135800 | 489579388900 | 159000 | 158900 | 159000 | 158900 | 2244 |
| 276 | 20240319 | 135700 | 489222754000 | 158900 | 159000 | 159100 | 158900 | 5120 |
| 277 | 20240319 | 135600 | 488408831100 | 159000 | 159000 | 159100 | 159000 | 1648 |
| 278 | 20240319 | 135500 | 488146747500 | 159100 | 159000 | 159100 | 159000 | 2972 |
| 279 | 20240319 | 135400 | 487674030300 | 159000 | 158900 | 159100 | 158900 | 5615 |
| 280 | 20240319 | 135300 | 486781514700 | 158900 | 159000 | 159100 | 158900 | 5304 |
| 281 | 20240319 | 135200 | 485938230800 | 159100 | 159100 | 159200 | 159000 | 5941 |
| 282 | 20240319 | 135100 | 484993322900 | 159100 | 159000 | 159200 | 159000 | 3822 |
| 283 | 20240319 | 135000 | 484385335100 | 159000 | 159000 | 159200 | 159000 | 6870 |
| 284 | 20240319 | 134900 | 483292426300 | 159000 | 159100 | 159200 | 159000 | 2531 |
| 285 | 20240319 | 134800 | 482889752400 | 159100 | 159200 | 159300 | 159100 | 3043 |
| 286 | 20240319 | 134700 | 482405340500 | 159200 | 159400 | 159500 | 159100 | 8055 |
| 287 | 20240319 | 134600 | 481122547600 | 159400 | 159500 | 159600 | 159400 | 6191 |
| 288 | 20240319 | 134500 | 480135260300 | 159500 | 159500 | 159600 | 159500 | 1564 |
| 289 | 20240319 | 134400 | 479885760700 | 159600 | 159400 | 159600 | 159300 | 4538 |
| 290 | 20240319 | 134300 | 479162133400 | 159400 | 159500 | 159600 | 159300 | 7309 |
| 291 | 20240319 | 134200 | 477996751700 | 159500 | 159500 | 159600 | 159500 | 2585 |
| 292 | 20240319 | 134100 | 477584293000 | 159500 | 159600 | 159700 | 159500 | 2250 |
| 293 | 20240319 | 134000 | 477225285200 | 159600 | 159300 | 159700 | 159300 | 12584 |
| 294 | 20240319 | 133900 | 475217446300 | 159400 | 159400 | 159400 | 159300 | 1749 |
| 295 | 20240319 | 133800 | 474938728900 | 159300 | 159200 | 159300 | 159200 | 3625 |
| 296 | 20240319 | 133700 | 474361356300 | 159300 | 159300 | 159400 | 159300 | 4208 |
| 297 | 20240319 | 133600 | 473690838400 | 159400 | 159400 | 159500 | 159400 | 4184 |
| 298 | 20240319 | 133500 | 473023816700 | 159400 | 159600 | 159700 | 159300 | 13809 |
| 299 | 20240319 | 133400 | 470821580000 | 159700 | 159700 | 159800 | 159600 | 4070 |
| 300 | 20240319 | 133300 | 470171636900 | 159800 | 159700 | 159800 | 159700 | 3020 |
| 301 | 20240319 | 133200 | 469689309200 | 159700 | 159600 | 159800 | 159600 | 2017 |
| 302 | 20240319 | 133100 | 469367161500 | 159600 | 159700 | 159800 | 159600 | 6619 |
| 303 | 20240319 | 133000 | 468310167000 | 159800 | 159600 | 159800 | 159600 | 8184 |
| 304 | 20240319 | 132900 | 467002780000 | 159600 | 159700 | 159700 | 159600 | 2737 |
| 305 | 20240319 | 132800 | 466565830400 | 159700 | 159600 | 159700 | 159500 | 5003 |
| 306 | 20240319 | 132700 | 465767178500 | 159600 | 159700 | 159700 | 159500 | 6825 |
| 307 | 20240319 | 132600 | 464677769300 | 159700 | 159400 | 159700 | 159400 | 7918 |
| 308 | 20240319 | 132500 | 463414302000 | 159400 | 159400 | 159500 | 159300 | 6002 |
| 309 | 20240319 | 132400 | 462457626400 | 159400 | 159200 | 159400 | 159200 | 2590 |
| 310 | 20240319 | 132300 | 462044992600 | 159200 | 159400 | 159400 | 159100 | 7450 |
| 311 | 20240319 | 132200 | 460858288900 | 159400 | 159300 | 159400 | 159200 | 5486 |
| 312 | 20240319 | 132100 | 459984316400 | 159300 | 159100 | 159300 | 159100 | 2202 |
| 313 | 20240319 | 132000 | 459633682200 | 159200 | 159200 | 159200 | 159100 | 2392 |
| 314 | 20240319 | 131900 | 459252941000 | 159200 | 159100 | 159200 | 159000 | 3071 |
| 315 | 20240319 | 131800 | 458764381900 | 159000 | 159300 | 159300 | 159000 | 6666 |
| 316 | 20240319 | 131700 | 457703662100 | 159300 | 159300 | 159300 | 159200 | 3905 |
| 317 | 20240319 | 131600 | 457081899300 | 159300 | 159300 | 159400 | 159100 | 7918 |
| 318 | 20240319 | 131500 | 455820857900 | 159400 | 159000 | 159400 | 159000 | 22797 |
| 319 | 20240319 | 131400 | 452191246400 | 159000 | 159100 | 159100 | 159000 | 3133 |
| 320 | 20240319 | 131300 | 451692978700 | 159000 | 158800 | 159100 | 158800 | 14512 |
| 321 | 20240319 | 131200 | 449386188300 | 158800 | 158700 | 158900 | 158600 | 5440 |
| 322 | 20240319 | 131100 | 448522574800 | 158700 | 158800 | 158800 | 158600 | 4438 |
| 323 | 20240319 | 131000 | 447818269500 | 158800 | 158800 | 158900 | 158700 | 5294 |
| 324 | 20240319 | 130900 | 446977562800 | 158800 | 158900 | 158900 | 158700 | 5336 |
| 325 | 20240319 | 130800 | 446130135900 | 158900 | 158800 | 158900 | 158600 | 13121 |
| 326 | 20240319 | 130700 | 444046926000 | 158800 | 158700 | 158800 | 158600 | 10494 |
| 327 | 20240319 | 130600 | 442381537000 | 158700 | 158700 | 158800 | 158600 | 4696 |
| 328 | 20240319 | 130500 | 441636224000 | 158700 | 158800 | 158800 | 158700 | 866 |
| 329 | 20240319 | 130400 | 441498750800 | 158800 | 158700 | 158800 | 158600 | 3139 |
| 330 | 20240319 | 130300 | 441000670300 | 158600 | 158700 | 158800 | 158500 | 11960 |
| 331 | 20240319 | 130200 | 439103261500 | 158700 | 158700 | 158800 | 158700 | 2664 |
| 332 | 20240319 | 130100 | 438680306300 | 158800 | 158600 | 158800 | 158600 | 5958 |
| 333 | 20240319 | 130000 | 437734785100 | 158600 | 158400 | 158700 | 158400 | 6129 |
| 334 | 20240319 | 125900 | 436763183900 | 158500 | 158400 | 158500 | 158400 | 9071 |
| 335 | 20240319 | 125800 | 435325928400 | 158300 | 158500 | 158500 | 158300 | 8256 |
| 336 | 20240319 | 125700 | 434018160500 | 158400 | 158400 | 158500 | 158400 | 3762 |
| 337 | 20240319 | 125600 | 433422156600 | 158400 | 158400 | 158500 | 158300 | 7440 |
| 338 | 20240319 | 125500 | 432243615100 | 158500 | 158300 | 158500 | 158200 | 6271 |
| 339 | 20240319 | 125400 | 431250564300 | 158200 | 158400 | 158400 | 158200 | 8558 |
| 340 | 20240319 | 125300 | 429895838000 | 158300 | 158400 | 158400 | 158300 | 3658 |
| 341 | 20240319 | 125200 | 429316470600 | 158300 | 158300 | 158400 | 158200 | 13080 |
| 342 | 20240319 | 125100 | 427245688200 | 158400 | 158400 | 158500 | 158200 | 22371 |
| 343 | 20240319 | 125000 | 423703691100 | 158400 | 158500 | 158600 | 158400 | 10974 |
| 344 | 20240319 | 124900 | 421965189600 | 158400 | 158400 | 158500 | 158300 | 5952 |
| 345 | 20240319 | 124800 | 421022263600 | 158400 | 158400 | 158400 | 158300 | 2889 |
| 346 | 20240319 | 124700 | 420564753500 | 158300 | 158200 | 158400 | 158200 | 8316 |
| 347 | 20240319 | 124600 | 419248365400 | 158300 | 158100 | 158300 | 158100 | 15897 |
| 348 | 20240319 | 124500 | 416733581100 | 158200 | 158200 | 158400 | 158100 | 8396 |
| 349 | 20240319 | 124400 | 415404810100 | 158200 | 158000 | 158200 | 158000 | 7711 |
| 350 | 20240319 | 124300 | 414185506300 | 158100 | 157900 | 158100 | 157900 | 6118 |
| 351 | 20240319 | 124200 | 413218797000 | 157900 | 158100 | 158100 | 157900 | 17570 |
| 352 | 20240319 | 124100 | 410442818800 | 158000 | 158000 | 158100 | 158000 | 5750 |
| 353 | 20240319 | 124000 | 409533844000 | 158100 | 158000 | 158100 | 158000 | 2492 |
| 354 | 20240319 | 123900 | 409139986100 | 158000 | 158000 | 158100 | 158000 | 2244 |
| 355 | 20240319 | 123800 | 408785329300 | 158100 | 158000 | 158100 | 158000 | 3456 |
| 356 | 20240319 | 123700 | 408239102200 | 158000 | 158100 | 158100 | 158000 | 2611 |
| 357 | 20240319 | 123600 | 407826475100 | 158000 | 158000 | 158100 | 158000 | 1685 |
| 358 | 20240319 | 123500 | 407560117500 | 158000 | 158200 | 158200 | 158000 | 5167 |
| 359 | 20240319 | 123400 | 406743130200 | 158200 | 158000 | 158400 | 157900 | 27286 |
| 360 | 20240319 | 123300 | 402429125200 | 157900 | 158000 | 158000 | 157900 | 2503 |
| 361 | 20240319 | 123200 | 402033738600 | 158000 | 157900 | 158000 | 157900 | 6618 |
| 362 | 20240319 | 123100 | 400988626400 | 157900 | 157900 | 158000 | 157900 | 2826 |
| 363 | 20240319 | 123000 | 400542240100 | 157900 | 158000 | 158000 | 157900 | 3248 |
| 364 | 20240319 | 122900 | 400029251800 | 158000 | 157900 | 158000 | 157900 | 3218 |
| 365 | 20240319 | 122800 | 399521071500 | 157900 | 158000 | 158000 | 157900 | 3219 |
| 366 | 20240319 | 122700 | 399012652500 | 157900 | 157900 | 158000 | 157900 | 3908 |
| 367 | 20240319 | 122600 | 398395453400 | 157900 | 158000 | 158000 | 157900 | 3869 |
| 368 | 20240319 | 122500 | 397784439100 | 157900 | 158000 | 158000 | 157900 | 2718 |
| 369 | 20240319 | 122400 | 397355181600 | 157900 | 157900 | 158000 | 157900 | 5866 |
| 370 | 20240319 | 122300 | 396428914100 | 158000 | 158000 | 158000 | 157900 | 4385 |
| 371 | 20240319 | 122200 | 395736245000 | 157900 | 157900 | 158000 | 157900 | 3137 |
| 372 | 20240319 | 122100 | 395240802600 | 157900 | 158000 | 158000 | 157900 | 3097 |
| 373 | 20240319 | 122000 | 394751733800 | 158000 | 157800 | 158000 | 157800 | 14972 |
| 374 | 20240319 | 121900 | 392387458700 | 157800 | 157900 | 158000 | 157800 | 8176 |
| 375 | 20240319 | 121800 | 391096672400 | 157900 | 157900 | 158000 | 157900 | 7004 |
| 376 | 20240319 | 121700 | 389990694300 | 158000 | 158100 | 158100 | 157900 | 33472 |
| 377 | 20240319 | 121600 | 384702679300 | 158000 | 158100 | 158200 | 158000 | 11097 |
| 378 | 20240319 | 121500 | 382948183700 | 158100 | 158100 | 158200 | 158100 | 3049 |
| 379 | 20240319 | 121400 | 382466092700 | 158100 | 158100 | 158200 | 158100 | 1881 |
| 380 | 20240319 | 121300 | 382168692900 | 158100 | 158200 | 158300 | 158100 | 6737 |
| 381 | 20240319 | 121200 | 381102888400 | 158200 | 158300 | 158400 | 158200 | 6352 |
| 382 | 20240319 | 121100 | 380097368900 | 158300 | 158400 | 158400 | 158300 | 1625 |
| 383 | 20240319 | 121000 | 379840066300 | 158300 | 158400 | 158400 | 158300 | 2732 |
| 384 | 20240319 | 120900 | 379407444000 | 158400 | 158300 | 158400 | 158300 | 1430 |
| 385 | 20240319 | 120800 | 379181022500 | 158300 | 158300 | 158400 | 158300 | 1561 |
| 386 | 20240319 | 120700 | 378933864600 | 158300 | 158200 | 158400 | 158200 | 2844 |
| 387 | 20240319 | 120600 | 378483703600 | 158200 | 158400 | 158400 | 158100 | 13031 |
| 388 | 20240319 | 120500 | 376421718000 | 158400 | 158300 | 158400 | 158300 | 1890 |
| 389 | 20240319 | 120400 | 376122418300 | 158400 | 158300 | 158400 | 158200 | 4296 |
| 390 | 20240319 | 120300 | 375442399600 | 158300 | 158200 | 158300 | 158200 | 1643 |
| 391 | 20240319 | 120200 | 375182384000 | 158200 | 158200 | 158300 | 158100 | 12655 |
| 392 | 20240319 | 120100 | 373180358300 | 158200 | 158100 | 158200 | 158100 | 2721 |
| 393 | 20240319 | 120000 | 372749960100 | 158100 | 158100 | 158200 | 158000 | 9741 |
| 394 | 20240319 | 115900 | 371209842800 | 158100 | 158100 | 158100 | 158000 | 2752 |
| 395 | 20240319 | 115800 | 370774811200 | 158000 | 158000 | 158100 | 158000 | 2828 |
| 396 | 20240319 | 115700 | 370327806600 | 158000 | 158100 | 158100 | 158000 | 7447 |
| 397 | 20240319 | 115600 | 369150647000 | 158000 | 158000 | 158100 | 158000 | 4802 |
| 398 | 20240319 | 115500 | 368391588400 | 158100 | 158100 | 158200 | 158000 | 9287 |
| 399 | 20240319 | 115400 | 366923379300 | 158200 | 158200 | 158200 | 158100 | 2191 |
| 400 | 20240319 | 115300 | 366576918400 | 158100 | 158100 | 158200 | 158100 | 2681 |
| 401 | 20240319 | 115200 | 366152989000 | 158200 | 158100 | 158200 | 158100 | 1266 |
| 402 | 20240319 | 115100 | 365952782600 | 158200 | 158200 | 158200 | 158100 | 1279 |
| 403 | 20240319 | 115000 | 365750541600 | 158200 | 158200 | 158300 | 158100 | 3617 |
| 404 | 20240319 | 114900 | 365178321500 | 158300 | 158200 | 158300 | 158200 | 1243 |
| 405 | 20240319 | 114800 | 364981618300 | 158300 | 158200 | 158300 | 158100 | 6026 |
| 406 | 20240319 | 114700 | 364028317400 | 158100 | 158100 | 158200 | 158100 | 1187 |
| 407 | 20240319 | 114600 | 363840592700 | 158100 | 158200 | 158300 | 158100 | 1793 |
| 408 | 20240319 | 114500 | 363556984000 | 158200 | 158100 | 158200 | 158100 | 7216 |
| 409 | 20240319 | 114400 | 362415589900 | 158200 | 158200 | 158300 | 158100 | 8838 |
| 410 | 20240319 | 114300 | 361017432700 | 158200 | 158300 | 158400 | 158200 | 6152 |
| 411 | 20240319 | 114200 | 360044000500 | 158300 | 158200 | 158400 | 158200 | 5951 |
| 412 | 20240319 | 114100 | 359102014700 | 158300 | 158200 | 158300 | 158100 | 10885 |
| 413 | 20240319 | 114000 | 357379971300 | 158200 | 158300 | 158400 | 158200 | 8117 |
| 414 | 20240319 | 113900 | 356095119500 | 158300 | 158300 | 158400 | 158300 | 1740 |
| 415 | 20240319 | 113800 | 355819609900 | 158300 | 158400 | 158400 | 158300 | 1818 |
| 416 | 20240319 | 113700 | 355531757600 | 158500 | 158800 | 158800 | 158400 | 6523 |
| 417 | 20240319 | 113600 | 354497713500 | 158700 | 158500 | 158800 | 158500 | 20227 |
| 418 | 20240319 | 113500 | 351289360300 | 158600 | 158600 | 158600 | 158500 | 1257 |
| 419 | 20240319 | 113400 | 351090063300 | 158600 | 158500 | 158600 | 158500 | 2090 |
| 420 | 20240319 | 113300 | 350758757000 | 158600 | 158400 | 158600 | 158300 | 12033 |
| 421 | 20240319 | 113200 | 348851913900 | 158400 | 158300 | 158400 | 158200 | 19550 |
| 422 | 20240319 | 113100 | 345757021700 | 158200 | 158300 | 158300 | 158200 | 2307 |
| 423 | 20240319 | 113000 | 345391992200 | 158200 | 158200 | 158300 | 158200 | 2170 |
| 424 | 20240319 | 112900 | 345048660800 | 158300 | 158200 | 158300 | 158200 | 2064 |
| 425 | 20240319 | 112800 | 344722111800 | 158300 | 158500 | 158500 | 158200 | 14119 |
| 426 | 20240319 | 112700 | 342486371500 | 158500 | 158300 | 158500 | 158300 | 13398 |
| 427 | 20240319 | 112600 | 340364040700 | 158300 | 158400 | 158400 | 158300 | 921 |
| 428 | 20240319 | 112500 | 340218225200 | 158300 | 158500 | 158500 | 158300 | 4207 |
| 429 | 20240319 | 112400 | 339551949000 | 158500 | 158400 | 158500 | 158400 | 1267 |
| 430 | 20240319 | 112300 | 339351199700 | 158400 | 158300 | 158500 | 158300 | 6697 |
| 431 | 20240319 | 112200 | 338290320100 | 158400 | 158400 | 158500 | 158300 | 5486 |
| 432 | 20240319 | 112100 | 337421293400 | 158500 | 158500 | 158600 | 158400 | 1588 |
| 433 | 20240319 | 112000 | 337169671100 | 158400 | 158400 | 158500 | 158400 | 6367 |
| 434 | 20240319 | 111900 | 336160699800 | 158500 | 158600 | 158600 | 158400 | 4710 |
| 435 | 20240319 | 111800 | 335414059700 | 158500 | 158600 | 158600 | 158500 | 1161 |
| 436 | 20240319 | 111700 | 335230010100 | 158500 | 158400 | 158600 | 158300 | 12608 |
| 437 | 20240319 | 111600 | 333232453100 | 158300 | 158300 | 158400 | 158300 | 2720 |
| 438 | 20240319 | 111500 | 332801788100 | 158400 | 158400 | 158400 | 158300 | 2178 |
| 439 | 20240319 | 111400 | 332456883000 | 158300 | 158300 | 158400 | 158300 | 1495 |
| 440 | 20240319 | 111300 | 332220181500 | 158400 | 158500 | 158500 | 158300 | 4930 |
| 441 | 20240319 | 111200 | 331439232100 | 158500 | 158400 | 158500 | 158400 | 5108 |
| 442 | 20240319 | 111100 | 330629695100 | 158500 | 158200 | 158600 | 158200 | 12491 |
| 443 | 20240319 | 111000 | 328651025600 | 158300 | 158300 | 158300 | 158200 | 2858 |
| 444 | 20240319 | 110900 | 328198717600 | 158300 | 158500 | 158600 | 158200 | 5456 |
| 445 | 20240319 | 110800 | 327334496500 | 158600 | 158300 | 158600 | 158200 | 9419 |
| 446 | 20240319 | 110700 | 325843004600 | 158200 | 158500 | 158600 | 158200 | 12968 |
| 447 | 20240319 | 110600 | 323788955200 | 158500 | 158400 | 158700 | 158400 | 8073 |
| 448 | 20240319 | 110500 | 322508999000 | 158400 | 158200 | 158500 | 158200 | 4215 |
| 449 | 20240319 | 110400 | 321841412000 | 158300 | 157900 | 158300 | 157900 | 14170 |
| 450 | 20240319 | 110300 | 319601751100 | 158000 | 157900 | 158000 | 157800 | 5779 |
| 451 | 20240319 | 110200 | 318689338900 | 157800 | 157900 | 157900 | 157800 | 2422 |
| 452 | 20240319 | 110100 | 318307107300 | 157800 | 157800 | 157900 | 157800 | 4838 |
| 453 | 20240319 | 110000 | 317543381200 | 157900 | 157800 | 157900 | 157800 | 4248 |
| 454 | 20240319 | 105900 | 316872853200 | 157900 | 157900 | 158000 | 157800 | 13283 |
| 455 | 20240319 | 105800 | 314775206200 | 157800 | 157900 | 157900 | 157700 | 22400 |
| 456 | 20240319 | 105700 | 311239802000 | 157900 | 158000 | 158000 | 157800 | 10207 |
| 457 | 20240319 | 105600 | 309627945000 | 157900 | 157800 | 158000 | 157800 | 11690 |
| 458 | 20240319 | 105500 | 307782133300 | 157900 | 157700 | 157900 | 157700 | 11892 |
| 459 | 20240319 | 105400 | 305905075000 | 157800 | 157600 | 157800 | 157600 | 23564 |
| 460 | 20240319 | 105300 | 302189342100 | 157600 | 158000 | 158100 | 157600 | 26668 |
| 461 | 20240319 | 105200 | 297980279100 | 158100 | 158100 | 158200 | 158000 | 31228 |
| 462 | 20240319 | 105100 | 293044676100 | 158200 | 158100 | 158200 | 158100 | 7493 |
| 463 | 20240319 | 105000 | 291859860300 | 158100 | 158200 | 158300 | 158000 | 47518 |
| 464 | 20240319 | 104900 | 284346766700 | 158200 | 158400 | 158500 | 158200 | 27931 |
| 465 | 20240319 | 104800 | 279925087900 | 158500 | 158500 | 158600 | 158400 | 18333 |
| 466 | 20240319 | 104700 | 277019893600 | 158500 | 158500 | 158600 | 158500 | 11820 |
| 467 | 20240319 | 104600 | 275146193900 | 158500 | 158700 | 158700 | 158500 | 32987 |
| 468 | 20240319 | 104500 | 269915968500 | 158600 | 158700 | 158800 | 158600 | 11053 |
| 469 | 20240319 | 104400 | 268161836000 | 158800 | 159000 | 159000 | 158700 | 53103 |
| 470 | 20240319 | 104300 | 259724769300 | 159100 | 159100 | 159100 | 159000 | 9211 |
| 471 | 20240319 | 104200 | 258260048600 | 159100 | 159000 | 159100 | 159000 | 2689 |
| 472 | 20240319 | 104100 | 257832400300 | 159000 | 159000 | 159100 | 159000 | 14129 |
| 473 | 20240319 | 104000 | 255585855200 | 159100 | 159100 | 159200 | 159000 | 21036 |
| 474 | 20240319 | 103900 | 252239992600 | 159200 | 159100 | 159200 | 159100 | 3496 |
| 475 | 20240319 | 103800 | 251683697100 | 159100 | 159100 | 159200 | 159100 | 3354 |
| 476 | 20240319 | 103700 | 251150055300 | 159100 | 159200 | 159300 | 159100 | 16421 |
| 477 | 20240319 | 103600 | 248536936200 | 159300 | 159300 | 159300 | 159200 | 10601 |
| 478 | 20240319 | 103500 | 246849096700 | 159300 | 159300 | 159400 | 159200 | 9723 |
| 479 | 20240319 | 103400 | 245300236600 | 159300 | 159200 | 159300 | 159200 | 1986 |
| 480 | 20240319 | 103300 | 244984046800 | 159200 | 159200 | 159300 | 159100 | 15836 |
| 481 | 20240319 | 103200 | 242463118400 | 159200 | 159200 | 159300 | 159200 | 1274 |
| 482 | 20240319 | 103100 | 242260282600 | 159200 | 159300 | 159300 | 159200 | 4421 |
| 483 | 20240319 | 103000 | 241556382000 | 159200 | 159200 | 159300 | 159200 | 14854 |
| 484 | 20240319 | 102900 | 239191061900 | 159200 | 159300 | 159400 | 159200 | 7947 |
| 485 | 20240319 | 102800 | 237925261200 | 159300 | 159400 | 159400 | 159300 | 1398 |
| 486 | 20240319 | 102700 | 237702494800 | 159300 | 159300 | 159400 | 159200 | 8369 |
| 487 | 20240319 | 102600 | 236369209400 | 159300 | 159200 | 159300 | 159200 | 2533 |
| 488 | 20240319 | 102500 | 235965843800 | 159200 | 159200 | 159300 | 159200 | 1565 |
| 489 | 20240319 | 102400 | 235716689300 | 159200 | 159200 | 159300 | 159100 | 6432 |
| 490 | 20240319 | 102300 | 234692773400 | 159200 | 159300 | 159300 | 159100 | 14491 |
| 491 | 20240319 | 102200 | 232385648800 | 159300 | 159200 | 159300 | 159200 | 2783 |
| 492 | 20240319 | 102100 | 231942550800 | 159200 | 159200 | 159300 | 159100 | 3918 |
| 493 | 20240319 | 102000 | 231318763200 | 159300 | 159200 | 159300 | 159100 | 4019 |
| 494 | 20240319 | 101900 | 230678920500 | 159200 | 159200 | 159300 | 159100 | 7166 |
| 495 | 20240319 | 101800 | 229538257600 | 159200 | 159400 | 159400 | 159100 | 24475 |
| 496 | 20240319 | 101700 | 225641198300 | 159400 | 159400 | 159400 | 159300 | 3749 |
| 497 | 20240319 | 101600 | 225043671100 | 159400 | 159700 | 159700 | 159300 | 17058 |
| 498 | 20240319 | 101500 | 222323087800 | 159600 | 159800 | 159900 | 159600 | 14925 |
| 499 | 20240319 | 101400 | 219938546100 | 159900 | 159900 | 160000 | 159800 | 5663 |
| 500 | 20240319 | 101300 | 219033062300 | 159900 | 159800 | 159900 | 159800 | 5708 |
| 501 | 20240319 | 101200 | 218120661900 | 159900 | 159600 | 159900 | 159600 | 8050 |
| 502 | 20240319 | 101100 | 216834791700 | 159600 | 159700 | 159700 | 159600 | 2672 |
| 503 | 20240319 | 101000 | 216408164500 | 159700 | 159600 | 159700 | 159500 | 2704 |
| 504 | 20240319 | 100900 | 215976567100 | 159600 | 159500 | 159700 | 159500 | 4517 |
| 505 | 20240319 | 100800 | 215255677400 | 159600 | 159500 | 159600 | 159400 | 2045 |
| 506 | 20240319 | 100700 | 214929489500 | 159500 | 159500 | 159500 | 159400 | 2193 |
| 507 | 20240319 | 100600 | 214579742800 | 159400 | 159600 | 159700 | 159400 | 9636 |
| 508 | 20240319 | 100500 | 213042529900 | 159700 | 159400 | 159700 | 159400 | 5158 |
| 509 | 20240319 | 100400 | 212219694800 | 159400 | 159300 | 159400 | 159200 | 6311 |
| 510 | 20240319 | 100300 | 211214343800 | 159300 | 159300 | 159500 | 159200 | 5121 |
| 511 | 20240319 | 100200 | 210398571300 | 159400 | 159700 | 159700 | 159300 | 11150 |
| 512 | 20240319 | 100100 | 208619121000 | 159600 | 159500 | 159700 | 159400 | 12084 |
| 513 | 20240319 | 100000 | 206691196000 | 159500 | 159400 | 159500 | 159300 | 8919 |
| 514 | 20240319 | 095900 | 205269368000 | 159300 | 159100 | 159400 | 159000 | 9861 |
| 515 | 20240319 | 095800 | 203699611400 | 159100 | 159200 | 159200 | 159000 | 25204 |
| 516 | 20240319 | 095700 | 199690632400 | 159200 | 159100 | 159200 | 159000 | 11155 |
| 517 | 20240319 | 095600 | 197915558600 | 159100 | 159100 | 159100 | 159000 | 8046 |
| 518 | 20240319 | 095500 | 196636119400 | 159100 | 159000 | 159100 | 159000 | 4072 |
| 519 | 20240319 | 095400 | 195988513700 | 159000 | 159100 | 159100 | 159000 | 4880 |
| 520 | 20240319 | 095300 | 195212434700 | 159000 | 159100 | 159200 | 159000 | 9930 |
| 521 | 20240319 | 095200 | 193632536600 | 159100 | 159200 | 159200 | 159100 | 2844 |
| 522 | 20240319 | 095100 | 193180009100 | 159200 | 159100 | 159200 | 159000 | 16431 |
| 523 | 20240319 | 095000 | 190565842400 | 159100 | 159200 | 159300 | 159100 | 56658 |
| 524 | 20240319 | 094900 | 181545834300 | 159300 | 159200 | 159300 | 159200 | 8493 |
| 525 | 20240319 | 094800 | 180193227200 | 159300 | 159300 | 159300 | 159200 | 7603 |
| 526 | 20240319 | 094700 | 178982297000 | 159300 | 159200 | 159300 | 159200 | 10988 |
| 527 | 20240319 | 094600 | 177232651000 | 159200 | 159600 | 159600 | 159200 | 21902 |
| 528 | 20240319 | 094500 | 173741706500 | 159600 | 159600 | 159600 | 159500 | 3279 |
| 529 | 20240319 | 094400 | 173218506600 | 159600 | 159600 | 159700 | 159500 | 9641 |
| 530 | 20240319 | 094300 | 171679974800 | 159600 | 159500 | 159600 | 159400 | 10605 |
| 531 | 20240319 | 094200 | 169988107700 | 159500 | 159400 | 159500 | 159400 | 2395 |
| 532 | 20240319 | 094100 | 169606282200 | 159400 | 159500 | 159500 | 159300 | 16767 |
| 533 | 20240319 | 094000 | 166933811500 | 159500 | 159400 | 159500 | 159400 | 8411 |
| 534 | 20240319 | 093900 | 165592469100 | 159500 | 159500 | 159500 | 159400 | 3056 |
| 535 | 20240319 | 093800 | 165105117800 | 159500 | 159300 | 159500 | 159200 | 8370 |
| 536 | 20240319 | 093700 | 163771137200 | 159300 | 159100 | 159300 | 159000 | 18930 |
| 537 | 20240319 | 093600 | 160758587200 | 159100 | 159100 | 159100 | 159000 | 17777 |
| 538 | 20240319 | 093500 | 157931637700 | 159000 | 159200 | 159200 | 159000 | 20894 |
| 539 | 20240319 | 093400 | 154608347300 | 159200 | 159300 | 159300 | 159100 | 25587 |
| 540 | 20240319 | 093300 | 150535836600 | 159200 | 159300 | 159400 | 159200 | 16913 |
| 541 | 20240319 | 093200 | 147842060700 | 159400 | 159600 | 159600 | 159300 | 31110 |
| 542 | 20240319 | 093100 | 142880840900 | 159500 | 159800 | 159800 | 159500 | 12552 |
| 543 | 20240319 | 093000 | 140877005500 | 159800 | 159500 | 159800 | 159500 | 8140 |
| 544 | 20240319 | 092900 | 139577413800 | 159600 | 159500 | 159600 | 159500 | 12845 |
| 545 | 20240319 | 092800 | 137527939300 | 159500 | 159700 | 159700 | 159500 | 21326 |
| 546 | 20240319 | 092700 | 134124098900 | 159700 | 159600 | 159700 | 159600 | 4419 |
| 547 | 20240319 | 092600 | 133418602000 | 159600 | 159800 | 159900 | 159600 | 12806 |
| 548 | 20240319 | 092500 | 131373098000 | 159800 | 159900 | 159900 | 159800 | 4746 |
| 549 | 20240319 | 092400 | 130614372100 | 159900 | 159700 | 160000 | 159700 | 7450 |
| 550 | 20240319 | 092300 | 129423732200 | 159800 | 159600 | 159800 | 159500 | 17750 |
| 551 | 20240319 | 092200 | 126590920500 | 159600 | 159500 | 159700 | 159500 | 15742 |
| 552 | 20240319 | 092100 | 124078644000 | 159500 | 159800 | 159800 | 159500 | 53306 |
| 553 | 20240319 | 092000 | 115571737900 | 159700 | 160000 | 160000 | 159700 | 22832 |
| 554 | 20240319 | 091900 | 111922991100 | 159900 | 160100 | 160200 | 159900 | 53976 |
| 555 | 20240319 | 091800 | 103285887100 | 160200 | 160200 | 160300 | 160100 | 11439 |
| 556 | 20240319 | 091700 | 101453610500 | 160200 | 160200 | 160200 | 160100 | 8775 |
| 557 | 20240319 | 091600 | 100048243100 | 160100 | 160200 | 160200 | 160100 | 5818 |
| 558 | 20240319 | 091500 | 99116590900 | 160200 | 160100 | 160300 | 160100 | 12030 |
| 559 | 20240319 | 091400 | 97190204200 | 160200 | 160100 | 160200 | 160000 | 23859 |
| 560 | 20240319 | 091300 | 93371693500 | 160100 | 160100 | 160200 | 160000 | 16703 |
| 561 | 20240319 | 091200 | 90697735500 | 160200 | 160200 | 160200 | 160100 | 21322 |
| 562 | 20240319 | 091100 | 87283469300 | 160100 | 160400 | 160400 | 160100 | 18048 |
| 563 | 20240319 | 091000 | 84391805500 | 160300 | 160500 | 160600 | 160200 | 18364 |
| 564 | 20240319 | 090900 | 81446819600 | 160600 | 160300 | 160600 | 160200 | 11711 |
| 565 | 20240319 | 090800 | 79569057400 | 160300 | 160200 | 160400 | 160200 | 14240 |
| 566 | 20240319 | 090700 | 77287033700 | 160200 | 160100 | 160400 | 160000 | 41736 |
| 567 | 20240319 | 090600 | 70604994400 | 160100 | 160600 | 160700 | 160000 | 68056 |
| 568 | 20240319 | 090500 | 59694070900 | 160600 | 160700 | 160800 | 160600 | 20154 |
| 569 | 20240319 | 090400 | 56455610900 | 160800 | 160900 | 161000 | 160700 | 28258 |
| 570 | 20240319 | 090300 | 51911163700 | 161000 | 160900 | 161000 | 160800 | 19099 |
| 571 | 20240319 | 090200 | 48838256600 | 161000 | 160900 | 161100 | 160800 | 24102 |
| 572 | 20240319 | 090100 | 44958611400 | 160900 | 160900 | 161500 | 160800 | 43402 |
| 573 | 20240319 | 090000 | 37973042600 | 160900 | 161700 | 161800 | 160500 | 233224 |