34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 3 | 20240312 | 183000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 4 | 20240312 | 182900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 5 | 20240312 | 182800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 6 | 20240312 | 182700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 7 | 20240312 | 182600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 8 | 20240312 | 182500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 9 | 20240312 | 182400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 10 | 20240312 | 182300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 11 | 20240312 | 182200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 12 | 20240312 | 182100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 13 | 20240312 | 182000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 14 | 20240312 | 181900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 15 | 20240312 | 181800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 16 | 20240312 | 181700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 17 | 20240312 | 181600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 18 | 20240312 | 181500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 19 | 20240312 | 181400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 20 | 20240312 | 181300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 21 | 20240312 | 181200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 22 | 20240312 | 181100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 23 | 20240312 | 181000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 24 | 20240312 | 180900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 25 | 20240312 | 180800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 26 | 20240312 | 180700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 27 | 20240312 | 180600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 28 | 20240312 | 180500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 29 | 20240312 | 180400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 30 | 20240312 | 180300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 31 | 20240312 | 180200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 32 | 20240312 | 180100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 33 | 20240312 | 180000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 34 | 20240312 | 175900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 35 | 20240312 | 175800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 36 | 20240312 | 175700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 37 | 20240312 | 175600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 38 | 20240312 | 175500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 39 | 20240312 | 175400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 40 | 20240312 | 175300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 41 | 20240312 | 175200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 42 | 20240312 | 175100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 43 | 20240312 | 175000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 44 | 20240312 | 174900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 45 | 20240312 | 174800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 46 | 20240312 | 174700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 47 | 20240312 | 174600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 48 | 20240312 | 174500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 49 | 20240312 | 174400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 50 | 20240312 | 174300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 51 | 20240312 | 174200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 52 | 20240312 | 174100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 53 | 20240312 | 174000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 54 | 20240312 | 173900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 55 | 20240312 | 173800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 56 | 20240312 | 173700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 57 | 20240312 | 173600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 58 | 20240312 | 173500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 59 | 20240312 | 173400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 60 | 20240312 | 173300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 61 | 20240312 | 173200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 62 | 20240312 | 173100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 63 | 20240312 | 173000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 64 | 20240312 | 172900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 65 | 20240312 | 172800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 66 | 20240312 | 172700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 67 | 20240312 | 172600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 68 | 20240312 | 172500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 69 | 20240312 | 172400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 70 | 20240312 | 172300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 71 | 20240312 | 172200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 72 | 20240312 | 172100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 73 | 20240312 | 172000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 74 | 20240312 | 171900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 75 | 20240312 | 171800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 76 | 20240312 | 171700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 77 | 20240312 | 171600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 78 | 20240312 | 171500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 79 | 20240312 | 171400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 80 | 20240312 | 171300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 81 | 20240312 | 171200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 82 | 20240312 | 171100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 83 | 20240312 | 171000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 84 | 20240312 | 170900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 85 | 20240312 | 170800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 86 | 20240312 | 170700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 87 | 20240312 | 170600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 88 | 20240312 | 170500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 89 | 20240312 | 170400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 90 | 20240312 | 170300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 91 | 20240312 | 170200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 92 | 20240312 | 170100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 93 | 20240312 | 170000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 94 | 20240312 | 165900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 95 | 20240312 | 165800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 96 | 20240312 | 165700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 97 | 20240312 | 165600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 98 | 20240312 | 165500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 99 | 20240312 | 165400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 100 | 20240312 | 165300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 101 | 20240312 | 165200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 102 | 20240312 | 165100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 103 | 20240312 | 165000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 104 | 20240312 | 164900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 105 | 20240312 | 164800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 106 | 20240312 | 164700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 107 | 20240312 | 164600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 108 | 20240312 | 164500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 109 | 20240312 | 164400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 110 | 20240312 | 164300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 111 | 20240312 | 164200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 112 | 20240312 | 164100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 113 | 20240312 | 164000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 114 | 20240312 | 163900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 115 | 20240312 | 163800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 116 | 20240312 | 163700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 117 | 20240312 | 163600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 118 | 20240312 | 163500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 119 | 20240312 | 163400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 120 | 20240312 | 163300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 121 | 20240312 | 163200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 122 | 20240312 | 163100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 123 | 20240312 | 163000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 124 | 20240312 | 162900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 125 | 20240312 | 162800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 126 | 20240312 | 162700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 127 | 20240312 | 162600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 128 | 20240312 | 162500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 129 | 20240312 | 162400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 130 | 20240312 | 162300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 131 | 20240312 | 162200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 132 | 20240312 | 162100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 133 | 20240312 | 162000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 134 | 20240312 | 161900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 135 | 20240312 | 161800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 136 | 20240312 | 161700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 137 | 20240312 | 161600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 138 | 20240312 | 161500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 139 | 20240312 | 161400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 140 | 20240312 | 161300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 141 | 20240312 | 161200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 142 | 20240312 | 161100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 143 | 20240312 | 161000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 144 | 20240312 | 160900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 145 | 20240312 | 160800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 146 | 20240312 | 160700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 147 | 20240312 | 160600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 148 | 20240312 | 160500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 149 | 20240312 | 160400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 150 | 20240312 | 160300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 151 | 20240312 | 160200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 152 | 20240312 | 160100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 153 | 20240312 | 160000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 154 | 20240312 | 155900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 155 | 20240312 | 155800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 156 | 20240312 | 155700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 157 | 20240312 | 155600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 158 | 20240312 | 155500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 159 | 20240312 | 155400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 160 | 20240312 | 155300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 161 | 20240312 | 155200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 162 | 20240312 | 155100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 163 | 20240312 | 155000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 164 | 20240312 | 154900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 165 | 20240312 | 154800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 166 | 20240312 | 154700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 167 | 20240312 | 154600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 168 | 20240312 | 154500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 169 | 20240312 | 154400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 170 | 20240312 | 154300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 171 | 20240312 | 154200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 172 | 20240312 | 154100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 173 | 20240312 | 154000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 174 | 20240312 | 153900 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 175 | 20240312 | 153800 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 176 | 20240312 | 153700 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 177 | 20240312 | 153600 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 178 | 20240312 | 153500 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 179 | 20240312 | 153400 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 180 | 20240312 | 153300 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 181 | 20240312 | 153200 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 0 |
| 182 | 20240312 | 153100 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 183 | 20240312 | 153000 | 501988208600 | 165700 | 165700 | 165700 | 165700 | 154763 |
| 184 | 20240312 | 152900 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 185 | 20240312 | 152800 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 186 | 20240312 | 152700 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 187 | 20240312 | 152600 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 188 | 20240312 | 152500 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 189 | 20240312 | 152400 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 190 | 20240312 | 152300 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 191 | 20240312 | 152200 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 192 | 20240312 | 152100 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 193 | 20240312 | 152000 | 476343979500 | 166000 | 166000 | 166000 | 166000 | 0 |
| 194 | 20240312 | 151900 | 476343979500 | 166000 | 165900 | 166000 | 165900 | 8674 |
| 195 | 20240312 | 151800 | 474904652500 | 166000 | 165800 | 166000 | 165700 | 12447 |
| 196 | 20240312 | 151700 | 472839878400 | 165800 | 165700 | 165800 | 165600 | 9206 |
| 197 | 20240312 | 151600 | 471314773200 | 165600 | 165500 | 165700 | 165400 | 15436 |
| 198 | 20240312 | 151500 | 468759177900 | 165500 | 165700 | 165800 | 165500 | 16987 |
| 199 | 20240312 | 151400 | 465945996600 | 165800 | 165700 | 165800 | 165700 | 4543 |
| 200 | 20240312 | 151300 | 465193056600 | 165800 | 165600 | 165800 | 165600 | 11303 |
| 201 | 20240312 | 151200 | 463320189000 | 165600 | 165600 | 165700 | 165600 | 7339 |
| 202 | 20240312 | 151100 | 462104438300 | 165700 | 165700 | 165800 | 165600 | 4967 |
| 203 | 20240312 | 151000 | 461281711100 | 165800 | 165800 | 165800 | 165600 | 7251 |
| 204 | 20240312 | 150900 | 460080151200 | 165700 | 165800 | 165900 | 165700 | 4821 |
| 205 | 20240312 | 150800 | 459281155400 | 165900 | 166100 | 166100 | 165800 | 22989 |
| 206 | 20240312 | 150700 | 455466336600 | 166200 | 166300 | 166400 | 166100 | 5553 |
| 207 | 20240312 | 150600 | 454543221100 | 166400 | 166300 | 166400 | 166200 | 12856 |
| 208 | 20240312 | 150500 | 452405182300 | 166400 | 166300 | 166400 | 166200 | 14008 |
| 209 | 20240312 | 150400 | 450075703800 | 166400 | 166100 | 166400 | 166100 | 14796 |
| 210 | 20240312 | 150300 | 447616339400 | 166200 | 166000 | 166200 | 166000 | 6437 |
| 211 | 20240312 | 150200 | 446547211700 | 166000 | 165700 | 166200 | 165600 | 18333 |
| 212 | 20240312 | 150100 | 443504391000 | 165700 | 166000 | 166100 | 165600 | 20338 |
| 213 | 20240312 | 150000 | 440131115800 | 166000 | 166200 | 166200 | 166000 | 10466 |
| 214 | 20240312 | 145900 | 438393144100 | 166200 | 166200 | 166300 | 166200 | 5774 |
| 215 | 20240312 | 145800 | 437433330500 | 166200 | 166200 | 166400 | 166100 | 12555 |
| 216 | 20240312 | 145700 | 435345807000 | 166200 | 165900 | 166200 | 165900 | 17853 |
| 217 | 20240312 | 145600 | 432380912400 | 165900 | 166000 | 166000 | 165800 | 7362 |
| 218 | 20240312 | 145500 | 431159243500 | 166100 | 166200 | 166300 | 166000 | 6387 |
| 219 | 20240312 | 145400 | 430097855400 | 166200 | 165800 | 166300 | 165800 | 21002 |
| 220 | 20240312 | 145300 | 426610488200 | 165800 | 165800 | 165900 | 165800 | 6052 |
| 221 | 20240312 | 145200 | 425606768500 | 165800 | 166200 | 166200 | 165800 | 11766 |
| 222 | 20240312 | 145100 | 423653480800 | 166200 | 166000 | 166300 | 166000 | 23084 |
| 223 | 20240312 | 145000 | 419817755600 | 166000 | 165800 | 166100 | 165800 | 27044 |
| 224 | 20240312 | 144900 | 415329356200 | 165900 | 165700 | 165900 | 165700 | 9683 |
| 225 | 20240312 | 144800 | 413723613300 | 165800 | 165700 | 165800 | 165600 | 7985 |
| 226 | 20240312 | 144700 | 412400571000 | 165600 | 165500 | 165700 | 165500 | 14219 |
| 227 | 20240312 | 144600 | 410046195700 | 165500 | 165700 | 165700 | 165500 | 10643 |
| 228 | 20240312 | 144500 | 408283737500 | 165700 | 165400 | 165700 | 165400 | 13126 |
| 229 | 20240312 | 144400 | 406110762900 | 165500 | 165100 | 165500 | 165000 | 15888 |
| 230 | 20240312 | 144300 | 403485493700 | 165000 | 164800 | 165100 | 164700 | 19273 |
| 231 | 20240312 | 144200 | 400306804000 | 164800 | 164500 | 164800 | 164500 | 7621 |
| 232 | 20240312 | 144100 | 399052202700 | 164500 | 164500 | 164600 | 164500 | 2280 |
| 233 | 20240312 | 144000 | 398677070600 | 164600 | 164500 | 164600 | 164400 | 8819 |
| 234 | 20240312 | 143900 | 397226245600 | 164500 | 164700 | 164800 | 164400 | 12133 |
| 235 | 20240312 | 143800 | 395229462700 | 164700 | 164800 | 164800 | 164700 | 3722 |
| 236 | 20240312 | 143700 | 394616361200 | 164800 | 164900 | 164900 | 164700 | 6588 |
| 237 | 20240312 | 143600 | 393530539600 | 164800 | 164700 | 164900 | 164700 | 8926 |
| 238 | 20240312 | 143500 | 392059403600 | 164800 | 164500 | 164800 | 164500 | 9474 |
| 239 | 20240312 | 143400 | 390499488900 | 164500 | 164500 | 164600 | 164400 | 7786 |
| 240 | 20240312 | 143300 | 389218706300 | 164400 | 164400 | 164500 | 164300 | 7231 |
| 241 | 20240312 | 143200 | 388029745600 | 164400 | 164200 | 164400 | 164200 | 26906 |
| 242 | 20240312 | 143100 | 383610054000 | 164100 | 164100 | 164200 | 164100 | 6757 |
| 243 | 20240312 | 143000 | 382501082900 | 164100 | 164200 | 164200 | 164100 | 13446 |
| 244 | 20240312 | 142900 | 380293527000 | 164200 | 164100 | 164200 | 164100 | 4392 |
| 245 | 20240312 | 142800 | 379572539100 | 164100 | 164100 | 164200 | 164100 | 9466 |
| 246 | 20240312 | 142700 | 378018463800 | 164200 | 164100 | 164200 | 164100 | 6618 |
| 247 | 20240312 | 142600 | 376932192500 | 164200 | 164200 | 164200 | 164100 | 4136 |
| 248 | 20240312 | 142500 | 376253378400 | 164200 | 164200 | 164200 | 164100 | 2468 |
| 249 | 20240312 | 142400 | 375848338000 | 164200 | 164200 | 164200 | 164100 | 3355 |
| 250 | 20240312 | 142300 | 375297717900 | 164100 | 164200 | 164200 | 164100 | 3481 |
| 251 | 20240312 | 142200 | 374726384200 | 164100 | 164100 | 164200 | 164100 | 9916 |
| 252 | 20240312 | 142100 | 373098509200 | 164100 | 164200 | 164200 | 164100 | 7844 |
| 253 | 20240312 | 142000 | 371810703800 | 164100 | 164200 | 164300 | 164100 | 2607 |
| 254 | 20240312 | 141900 | 371382792200 | 164300 | 164300 | 164300 | 164200 | 9481 |
| 255 | 20240312 | 141800 | 369825983000 | 164200 | 164200 | 164300 | 164200 | 5532 |
| 256 | 20240312 | 141700 | 368917493600 | 164300 | 164300 | 164300 | 164200 | 1462 |
| 257 | 20240312 | 141600 | 368677404700 | 164300 | 164300 | 164400 | 164200 | 6856 |
| 258 | 20240312 | 141500 | 367550899000 | 164400 | 164300 | 164400 | 164300 | 2199 |
| 259 | 20240312 | 141400 | 367189558300 | 164300 | 164300 | 164400 | 164300 | 1982 |
| 260 | 20240312 | 141300 | 366863873700 | 164300 | 164600 | 164600 | 164300 | 3219 |
| 261 | 20240312 | 141200 | 366334626200 | 164600 | 164500 | 164600 | 164400 | 3869 |
| 262 | 20240312 | 141100 | 365698142500 | 164400 | 164600 | 164700 | 164400 | 4747 |
| 263 | 20240312 | 141000 | 364916961100 | 164600 | 164500 | 164700 | 164400 | 4636 |
| 264 | 20240312 | 140900 | 364153890100 | 164500 | 164700 | 164700 | 164300 | 10290 |
| 265 | 20240312 | 140800 | 362461707800 | 164600 | 164300 | 164700 | 164200 | 14588 |
| 266 | 20240312 | 140700 | 360063064400 | 164300 | 164300 | 164300 | 164200 | 2858 |
| 267 | 20240312 | 140600 | 359593649100 | 164300 | 164200 | 164300 | 164200 | 3537 |
| 268 | 20240312 | 140500 | 359012666900 | 164300 | 164100 | 164300 | 164100 | 23552 |
| 269 | 20240312 | 140400 | 355145743700 | 164200 | 164200 | 164200 | 164100 | 2217 |
| 270 | 20240312 | 140300 | 354781912900 | 164200 | 164100 | 164200 | 164100 | 3860 |
| 271 | 20240312 | 140200 | 354148240800 | 164100 | 164200 | 164200 | 164100 | 3023 |
| 272 | 20240312 | 140100 | 353652078900 | 164100 | 164200 | 164200 | 164100 | 2596 |
| 273 | 20240312 | 140000 | 353225993300 | 164200 | 164200 | 164200 | 164100 | 2806 |
| 274 | 20240312 | 135900 | 352765345500 | 164200 | 164300 | 164300 | 164100 | 2292 |
| 275 | 20240312 | 135800 | 352389112300 | 164300 | 164300 | 164400 | 164200 | 2434 |
| 276 | 20240312 | 135700 | 351989349800 | 164300 | 164100 | 164500 | 164100 | 15147 |
| 277 | 20240312 | 135600 | 349501029800 | 164100 | 164100 | 164200 | 164100 | 2632 |
| 278 | 20240312 | 135500 | 349069044300 | 164200 | 164200 | 164200 | 164100 | 2155 |
| 279 | 20240312 | 135400 | 348715255300 | 164200 | 164000 | 164200 | 164000 | 19587 |
| 280 | 20240312 | 135300 | 345500468300 | 164100 | 164200 | 164300 | 164000 | 26364 |
| 281 | 20240312 | 135200 | 341174501900 | 164300 | 164300 | 164300 | 164200 | 2164 |
| 282 | 20240312 | 135100 | 340819146400 | 164300 | 164400 | 164500 | 164200 | 9731 |
| 283 | 20240312 | 135000 | 339219908600 | 164400 | 164300 | 164500 | 164300 | 5155 |
| 284 | 20240312 | 134900 | 338372358800 | 164400 | 164400 | 164500 | 164200 | 12067 |
| 285 | 20240312 | 134800 | 336388923300 | 164400 | 164200 | 164400 | 164100 | 19226 |
| 286 | 20240312 | 134700 | 333231401700 | 164200 | 164200 | 164200 | 164100 | 4334 |
| 287 | 20240312 | 134600 | 332520052900 | 164100 | 164100 | 164200 | 164100 | 1976 |
| 288 | 20240312 | 134500 | 332195722100 | 164200 | 164200 | 164200 | 164100 | 3639 |
| 289 | 20240312 | 134400 | 331598491500 | 164200 | 164200 | 164300 | 164100 | 5842 |
| 290 | 20240312 | 134300 | 330639357400 | 164200 | 164200 | 164300 | 164200 | 2455 |
| 291 | 20240312 | 134200 | 330236187800 | 164200 | 164400 | 164400 | 164200 | 3304 |
| 292 | 20240312 | 134100 | 329693393300 | 164300 | 164400 | 164400 | 164300 | 1828 |
| 293 | 20240312 | 134000 | 329393022300 | 164300 | 164400 | 164500 | 164300 | 1172 |
| 294 | 20240312 | 133900 | 329200382000 | 164400 | 164100 | 164500 | 164100 | 17676 |
| 295 | 20240312 | 133800 | 326296192000 | 164200 | 164100 | 164200 | 164100 | 2588 |
| 296 | 20240312 | 133700 | 325871342800 | 164200 | 164300 | 164400 | 164100 | 6614 |
| 297 | 20240312 | 133600 | 324785254900 | 164400 | 164500 | 164500 | 164300 | 6540 |
| 298 | 20240312 | 133500 | 323710348200 | 164400 | 164700 | 164800 | 164400 | 6481 |
| 299 | 20240312 | 133400 | 322643828500 | 164800 | 164800 | 164900 | 164700 | 3067 |
| 300 | 20240312 | 133300 | 322138437600 | 164800 | 164800 | 164900 | 164700 | 9333 |
| 301 | 20240312 | 133200 | 320600494300 | 164800 | 164800 | 164800 | 164700 | 2092 |
| 302 | 20240312 | 133100 | 320255829600 | 164800 | 164900 | 164900 | 164700 | 4187 |
| 303 | 20240312 | 133000 | 319565834400 | 164900 | 164600 | 164900 | 164500 | 9312 |
| 304 | 20240312 | 132900 | 318031422600 | 164600 | 164300 | 164700 | 164200 | 19076 |
| 305 | 20240312 | 132800 | 314893355000 | 164300 | 164300 | 164400 | 164200 | 7234 |
| 306 | 20240312 | 132700 | 313704816700 | 164300 | 164100 | 164300 | 164100 | 11874 |
| 307 | 20240312 | 132600 | 311755177100 | 164200 | 164100 | 164200 | 164100 | 7231 |
| 308 | 20240312 | 132500 | 310568301800 | 164200 | 164100 | 164200 | 164000 | 27486 |
| 309 | 20240312 | 132400 | 306057877000 | 164000 | 164100 | 164100 | 164000 | 11978 |
| 310 | 20240312 | 132300 | 304093410300 | 164100 | 164100 | 164100 | 164000 | 7570 |
| 311 | 20240312 | 132200 | 302851565800 | 164100 | 164200 | 164200 | 164100 | 16166 |
| 312 | 20240312 | 132100 | 300198703300 | 164200 | 164200 | 164300 | 164100 | 11507 |
| 313 | 20240312 | 132000 | 298309336800 | 164300 | 164200 | 164300 | 164200 | 7878 |
| 314 | 20240312 | 131900 | 297015674400 | 164200 | 164300 | 164400 | 164200 | 4897 |
| 315 | 20240312 | 131800 | 296211279400 | 164400 | 164300 | 164400 | 164200 | 6592 |
| 316 | 20240312 | 131700 | 295128197500 | 164300 | 164500 | 164600 | 164300 | 22719 |
| 317 | 20240312 | 131600 | 291392138900 | 164500 | 164500 | 164600 | 164500 | 3159 |
| 318 | 20240312 | 131500 | 290872444100 | 164600 | 164500 | 164600 | 164500 | 8381 |
| 319 | 20240312 | 131400 | 289493720400 | 164600 | 164500 | 164600 | 164500 | 2848 |
| 320 | 20240312 | 131300 | 289025174300 | 164600 | 164600 | 164700 | 164500 | 14468 |
| 321 | 20240312 | 131200 | 286644113700 | 164600 | 164600 | 164700 | 164600 | 1997 |
| 322 | 20240312 | 131100 | 286315385600 | 164600 | 164600 | 164700 | 164600 | 3680 |
| 323 | 20240312 | 131000 | 285709602200 | 164600 | 164700 | 164800 | 164600 | 2546 |
| 324 | 20240312 | 130900 | 285290312200 | 164700 | 164700 | 164800 | 164700 | 5671 |
| 325 | 20240312 | 130800 | 284356278700 | 164700 | 164700 | 164800 | 164700 | 1952 |
| 326 | 20240312 | 130700 | 284034763100 | 164800 | 164700 | 164800 | 164700 | 2225 |
| 327 | 20240312 | 130600 | 283668292600 | 164800 | 164800 | 164800 | 164700 | 2554 |
| 328 | 20240312 | 130500 | 283247628200 | 164800 | 164700 | 164800 | 164700 | 2468 |
| 329 | 20240312 | 130400 | 282841133700 | 164700 | 164700 | 164800 | 164700 | 1825 |
| 330 | 20240312 | 130300 | 282540544900 | 164700 | 164700 | 164800 | 164700 | 1543 |
| 331 | 20240312 | 130200 | 282286386900 | 164700 | 164700 | 164800 | 164700 | 1838 |
| 332 | 20240312 | 130100 | 281983657400 | 164800 | 164700 | 164800 | 164700 | 2364 |
| 333 | 20240312 | 130000 | 281594282600 | 164800 | 164900 | 164900 | 164700 | 2558 |
| 334 | 20240312 | 125900 | 281172718300 | 164800 | 164600 | 164900 | 164600 | 10549 |
| 335 | 20240312 | 125800 | 279435200800 | 164700 | 164500 | 164700 | 164500 | 16998 |
| 336 | 20240312 | 125700 | 276637555800 | 164600 | 164500 | 164600 | 164500 | 10122 |
| 337 | 20240312 | 125600 | 274972368000 | 164500 | 164600 | 164700 | 164500 | 6032 |
| 338 | 20240312 | 125500 | 273979715200 | 164700 | 164700 | 164700 | 164600 | 10234 |
| 339 | 20240312 | 125400 | 272295154400 | 164600 | 165000 | 165100 | 164600 | 76832 |
| 340 | 20240312 | 125300 | 259625089600 | 165000 | 165100 | 165100 | 165000 | 4688 |
| 341 | 20240312 | 125200 | 258851499400 | 165100 | 165000 | 165100 | 165000 | 2117 |
| 342 | 20240312 | 125100 | 258502163200 | 165000 | 165100 | 165200 | 165000 | 13931 |
| 343 | 20240312 | 125000 | 256202121600 | 165100 | 165200 | 165200 | 165100 | 1810 |
| 344 | 20240312 | 124900 | 255903253000 | 165100 | 165100 | 165200 | 165100 | 2480 |
| 345 | 20240312 | 124800 | 255493773900 | 165100 | 165100 | 165200 | 165100 | 5997 |
| 346 | 20240312 | 124700 | 254503515500 | 165200 | 165100 | 165200 | 165100 | 3673 |
| 347 | 20240312 | 124600 | 253897058800 | 165100 | 165200 | 165200 | 165100 | 1966 |
| 348 | 20240312 | 124500 | 253572400400 | 165200 | 165200 | 165200 | 165100 | 1887 |
| 349 | 20240312 | 124400 | 253260795400 | 165200 | 165100 | 165200 | 165100 | 1905 |
| 350 | 20240312 | 124300 | 252946179500 | 165100 | 165100 | 165200 | 165100 | 2056 |
| 351 | 20240312 | 124200 | 252606680000 | 165100 | 165100 | 165200 | 165100 | 1306 |
| 352 | 20240312 | 124100 | 252391007500 | 165100 | 165100 | 165200 | 165100 | 2149 |
| 353 | 20240312 | 124000 | 252036128600 | 165200 | 165100 | 165200 | 165100 | 3561 |
| 354 | 20240312 | 123900 | 251447998600 | 165100 | 165100 | 165200 | 165100 | 2332 |
| 355 | 20240312 | 123800 | 251062821900 | 165100 | 165100 | 165200 | 165100 | 1748 |
| 356 | 20240312 | 123700 | 250774150000 | 165200 | 165100 | 165200 | 165100 | 2300 |
| 357 | 20240312 | 123600 | 250394283200 | 165200 | 165100 | 165200 | 165100 | 3619 |
| 358 | 20240312 | 123500 | 249796597100 | 165100 | 165200 | 165200 | 165100 | 1989 |
| 359 | 20240312 | 123400 | 249468160800 | 165100 | 165100 | 165200 | 165100 | 848 |
| 360 | 20240312 | 123300 | 249328116500 | 165100 | 165200 | 165200 | 165100 | 1333 |
| 361 | 20240312 | 123200 | 249107973300 | 165200 | 165100 | 165200 | 165100 | 1084 |
| 362 | 20240312 | 123100 | 248928984700 | 165200 | 165000 | 165200 | 165000 | 11610 |
| 363 | 20240312 | 123000 | 247012194800 | 165100 | 165000 | 165100 | 165000 | 11315 |
| 364 | 20240312 | 122900 | 245144309400 | 165100 | 165000 | 165100 | 165000 | 3336 |
| 365 | 20240312 | 122800 | 244593760700 | 165000 | 165100 | 165100 | 165000 | 2824 |
| 366 | 20240312 | 122700 | 244127720200 | 165000 | 165100 | 165100 | 165000 | 1677 |
| 367 | 20240312 | 122600 | 243850987400 | 165000 | 165000 | 165100 | 165000 | 3882 |
| 368 | 20240312 | 122500 | 243210252700 | 165000 | 165100 | 165200 | 165000 | 18872 |
| 369 | 20240312 | 122400 | 240094482500 | 165100 | 165100 | 165200 | 165100 | 10419 |
| 370 | 20240312 | 122300 | 238374203300 | 165100 | 165100 | 165200 | 165100 | 1127 |
| 371 | 20240312 | 122200 | 238188100400 | 165100 | 165100 | 165200 | 165100 | 1953 |
| 372 | 20240312 | 122100 | 237865620000 | 165200 | 165200 | 165200 | 165100 | 1632 |
| 373 | 20240312 | 122000 | 237596106200 | 165100 | 165100 | 165200 | 165100 | 941 |
| 374 | 20240312 | 121900 | 237440714800 | 165200 | 165200 | 165200 | 165100 | 948 |
| 375 | 20240312 | 121800 | 237284132300 | 165100 | 165200 | 165300 | 165100 | 5585 |
| 376 | 20240312 | 121700 | 236361485700 | 165200 | 165300 | 165300 | 165200 | 2471 |
| 377 | 20240312 | 121600 | 235953240600 | 165200 | 165100 | 165300 | 165100 | 17895 |
| 378 | 20240312 | 121500 | 232997037000 | 165100 | 165100 | 165200 | 165100 | 2148 |
| 379 | 20240312 | 121400 | 232642301000 | 165100 | 165200 | 165200 | 165100 | 2123 |
| 380 | 20240312 | 121300 | 232291687900 | 165100 | 165300 | 165300 | 165100 | 12279 |
| 381 | 20240312 | 121200 | 230263021300 | 165300 | 165400 | 165400 | 165300 | 7246 |
| 382 | 20240312 | 121100 | 229065237100 | 165300 | 165300 | 165400 | 165300 | 2358 |
| 383 | 20240312 | 121000 | 228675432000 | 165400 | 165400 | 165400 | 165300 | 2843 |
| 384 | 20240312 | 120900 | 228205324500 | 165300 | 165300 | 165400 | 165300 | 1966 |
| 385 | 20240312 | 120800 | 227880316500 | 165400 | 165300 | 165400 | 165300 | 1415 |
| 386 | 20240312 | 120700 | 227646402600 | 165300 | 165300 | 165400 | 165300 | 2182 |
| 387 | 20240312 | 120600 | 227285660600 | 165300 | 165300 | 165400 | 165300 | 2993 |
| 388 | 20240312 | 120500 | 226790905900 | 165400 | 165500 | 165600 | 165300 | 18201 |
| 389 | 20240312 | 120400 | 223779450400 | 165500 | 165500 | 165600 | 165500 | 2254 |
| 390 | 20240312 | 120300 | 223406339900 | 165500 | 165500 | 165600 | 165500 | 1743 |
| 391 | 20240312 | 120200 | 223117842700 | 165600 | 165500 | 165600 | 165500 | 1835 |
| 392 | 20240312 | 120100 | 222814114000 | 165600 | 165600 | 165600 | 165500 | 1365 |
| 393 | 20240312 | 120000 | 222588172500 | 165600 | 165600 | 165600 | 165500 | 907 |
| 394 | 20240312 | 115900 | 222438015400 | 165500 | 165600 | 165700 | 165500 | 2526 |
| 395 | 20240312 | 115800 | 222019723700 | 165600 | 165700 | 165800 | 165600 | 1741 |
| 396 | 20240312 | 115700 | 221731278300 | 165700 | 165700 | 165800 | 165600 | 3618 |
| 397 | 20240312 | 115600 | 221131758100 | 165800 | 165700 | 165800 | 165700 | 1646 |
| 398 | 20240312 | 115500 | 220858969500 | 165800 | 165800 | 165800 | 165700 | 1468 |
| 399 | 20240312 | 115400 | 220615635300 | 165800 | 165800 | 165900 | 165800 | 1340 |
| 400 | 20240312 | 115300 | 220393426600 | 165800 | 165800 | 165900 | 165700 | 2840 |
| 401 | 20240312 | 115200 | 219922433300 | 165800 | 165800 | 165900 | 165700 | 3402 |
| 402 | 20240312 | 115100 | 219358366200 | 165700 | 165700 | 165800 | 165700 | 1292 |
| 403 | 20240312 | 115000 | 219144258700 | 165700 | 165600 | 165800 | 165600 | 6231 |
| 404 | 20240312 | 114900 | 218111710100 | 165600 | 165700 | 165700 | 165600 | 1101 |
| 405 | 20240312 | 114800 | 217929358900 | 165700 | 165600 | 165700 | 165600 | 1132 |
| 406 | 20240312 | 114700 | 217741850300 | 165600 | 165600 | 165700 | 165600 | 1253 |
| 407 | 20240312 | 114600 | 217534328700 | 165600 | 165600 | 165700 | 165600 | 1108 |
| 408 | 20240312 | 114500 | 217350812400 | 165600 | 165700 | 165700 | 165600 | 1094 |
| 409 | 20240312 | 114400 | 217169587700 | 165600 | 165600 | 165700 | 165500 | 11583 |
| 410 | 20240312 | 114300 | 215251434400 | 165600 | 165600 | 165600 | 165500 | 1672 |
| 411 | 20240312 | 114200 | 214974686000 | 165500 | 165500 | 165600 | 165500 | 837 |
| 412 | 20240312 | 114100 | 214836143700 | 165500 | 165500 | 165600 | 165500 | 4633 |
| 413 | 20240312 | 114000 | 214069337100 | 165500 | 165500 | 165600 | 165500 | 1485 |
| 414 | 20240312 | 113900 | 213823511300 | 165500 | 165500 | 165600 | 165500 | 4555 |
| 415 | 20240312 | 113800 | 213069652200 | 165500 | 165600 | 165600 | 165500 | 2895 |
| 416 | 20240312 | 113700 | 212590501000 | 165500 | 165600 | 165600 | 165500 | 1928 |
| 417 | 20240312 | 113600 | 212271383400 | 165500 | 165500 | 165600 | 165500 | 1411 |
| 418 | 20240312 | 113500 | 212037812300 | 165500 | 165500 | 165600 | 165500 | 1277 |
| 419 | 20240312 | 113400 | 211826434000 | 165500 | 165500 | 165600 | 165500 | 1161 |
| 420 | 20240312 | 113300 | 211634255400 | 165600 | 165500 | 165600 | 165500 | 1474 |
| 421 | 20240312 | 113200 | 211390229300 | 165500 | 165600 | 165600 | 165500 | 1811 |
| 422 | 20240312 | 113100 | 211090386000 | 165600 | 165600 | 165600 | 165500 | 1405 |
| 423 | 20240312 | 113000 | 210857794100 | 165500 | 165500 | 165600 | 165500 | 4379 |
| 424 | 20240312 | 112900 | 210132938000 | 165500 | 165500 | 165600 | 165500 | 1601 |
| 425 | 20240312 | 112800 | 209867933100 | 165500 | 165600 | 165600 | 165500 | 2376 |
| 426 | 20240312 | 112700 | 209474647500 | 165500 | 165600 | 165700 | 165500 | 3633 |
| 427 | 20240312 | 112600 | 208873013800 | 165600 | 165800 | 165800 | 165600 | 3963 |
| 428 | 20240312 | 112500 | 208216386900 | 165800 | 165900 | 166000 | 165800 | 3408 |
| 429 | 20240312 | 112400 | 207650988300 | 165900 | 165900 | 166000 | 165900 | 2030 |
| 430 | 20240312 | 112300 | 207314147100 | 165900 | 165900 | 166000 | 165900 | 1664 |
| 431 | 20240312 | 112200 | 207038045900 | 165900 | 165900 | 166000 | 165900 | 2167 |
| 432 | 20240312 | 112100 | 206678516700 | 166000 | 165900 | 166000 | 165900 | 4926 |
| 433 | 20240312 | 112000 | 205861161100 | 165900 | 165700 | 166000 | 165700 | 2753 |
| 434 | 20240312 | 111900 | 205404472300 | 165700 | 165600 | 166000 | 165600 | 14919 |
| 435 | 20240312 | 111800 | 202930635300 | 165600 | 165600 | 165700 | 165600 | 2183 |
| 436 | 20240312 | 111700 | 202569092000 | 165600 | 165700 | 165800 | 165600 | 3092 |
| 437 | 20240312 | 111600 | 202056716500 | 165700 | 165500 | 165800 | 165500 | 6442 |
| 438 | 20240312 | 111500 | 200989644800 | 165500 | 165500 | 165600 | 165400 | 2965 |
| 439 | 20240312 | 111400 | 200498878800 | 165400 | 165400 | 165600 | 165400 | 5216 |
| 440 | 20240312 | 111300 | 199635610200 | 165400 | 165700 | 165800 | 165400 | 18161 |
| 441 | 20240312 | 111200 | 196628782200 | 165700 | 165800 | 165800 | 165700 | 4577 |
| 442 | 20240312 | 111100 | 195870247900 | 165700 | 165700 | 165800 | 165700 | 1257 |
| 443 | 20240312 | 111000 | 195661924900 | 165800 | 165700 | 165800 | 165700 | 2990 |
| 444 | 20240312 | 110900 | 195166407700 | 165800 | 165800 | 165800 | 165700 | 2657 |
| 445 | 20240312 | 110800 | 194725978600 | 165700 | 165700 | 165900 | 165700 | 4387 |
| 446 | 20240312 | 110700 | 193998608400 | 165800 | 165700 | 165800 | 165600 | 3846 |
| 447 | 20240312 | 110600 | 193361375600 | 165700 | 165700 | 165800 | 165700 | 6192 |
| 448 | 20240312 | 110500 | 192335182000 | 165700 | 165700 | 165800 | 165700 | 3245 |
| 449 | 20240312 | 110400 | 191797440100 | 165700 | 165700 | 165800 | 165700 | 4727 |
| 450 | 20240312 | 110300 | 191013896600 | 165700 | 166000 | 166100 | 165700 | 7642 |
| 451 | 20240312 | 110200 | 189746278200 | 166100 | 166000 | 166100 | 165900 | 8354 |
| 452 | 20240312 | 110100 | 188359355600 | 165900 | 165800 | 166000 | 165800 | 5491 |
| 453 | 20240312 | 110000 | 187448350500 | 165900 | 165700 | 165900 | 165700 | 8140 |
| 454 | 20240312 | 105900 | 186098660700 | 165700 | 165700 | 165800 | 165700 | 5039 |
| 455 | 20240312 | 105800 | 185263492600 | 165700 | 165800 | 165900 | 165700 | 4190 |
| 456 | 20240312 | 105700 | 184568865600 | 165900 | 165800 | 165900 | 165700 | 2374 |
| 457 | 20240312 | 105600 | 184175227100 | 165800 | 165700 | 165900 | 165700 | 4972 |
| 458 | 20240312 | 105500 | 183350882800 | 165700 | 165600 | 165800 | 165600 | 5318 |
| 459 | 20240312 | 105400 | 182469927200 | 165600 | 165900 | 166000 | 165600 | 5194 |
| 460 | 20240312 | 105300 | 181608440700 | 165800 | 165700 | 166000 | 165700 | 11034 |
| 461 | 20240312 | 105200 | 179778161400 | 165800 | 165400 | 165800 | 165400 | 8202 |
| 462 | 20240312 | 105100 | 178420388900 | 165400 | 165400 | 165500 | 165300 | 6881 |
| 463 | 20240312 | 105000 | 177282282200 | 165400 | 165300 | 165500 | 165300 | 6107 |
| 464 | 20240312 | 104900 | 176272097500 | 165300 | 165400 | 165500 | 165300 | 4356 |
| 465 | 20240312 | 104800 | 175551612800 | 165400 | 165300 | 165500 | 165200 | 6851 |
| 466 | 20240312 | 104700 | 174418848400 | 165200 | 165300 | 165500 | 165200 | 4967 |
| 467 | 20240312 | 104600 | 173597688600 | 165300 | 165300 | 165500 | 165200 | 6107 |
| 468 | 20240312 | 104500 | 172587956000 | 165200 | 165000 | 165300 | 165000 | 12911 |
| 469 | 20240312 | 104400 | 170455831600 | 165100 | 165200 | 165200 | 165000 | 18657 |
| 470 | 20240312 | 104300 | 167376024700 | 165100 | 165100 | 165200 | 165100 | 3882 |
| 471 | 20240312 | 104200 | 166735089500 | 165100 | 165100 | 165200 | 165100 | 6599 |
| 472 | 20240312 | 104100 | 165645552800 | 165100 | 165200 | 165300 | 165100 | 5098 |
| 473 | 20240312 | 104000 | 164803425300 | 165300 | 165100 | 165300 | 165100 | 7641 |
| 474 | 20240312 | 103900 | 163541149000 | 165100 | 165200 | 165300 | 165100 | 5930 |
| 475 | 20240312 | 103800 | 162561675500 | 165200 | 165100 | 165300 | 165100 | 8830 |
| 476 | 20240312 | 103700 | 161103063700 | 165100 | 165200 | 165400 | 165100 | 18429 |
| 477 | 20240312 | 103600 | 158058190600 | 165200 | 165400 | 165400 | 165200 | 3904 |
| 478 | 20240312 | 103500 | 157412892500 | 165300 | 165200 | 165400 | 165200 | 8901 |
| 479 | 20240312 | 103400 | 155941736200 | 165200 | 165300 | 165400 | 165200 | 8578 |
| 480 | 20240312 | 103300 | 154523997800 | 165300 | 165400 | 165400 | 165300 | 5646 |
| 481 | 20240312 | 103200 | 153590694400 | 165400 | 165500 | 165500 | 165300 | 12054 |
| 482 | 20240312 | 103100 | 151597454800 | 165500 | 165400 | 165500 | 165400 | 6007 |
| 483 | 20240312 | 103000 | 150603857100 | 165400 | 165400 | 165500 | 165400 | 4033 |
| 484 | 20240312 | 102900 | 149936720100 | 165500 | 165500 | 165500 | 165400 | 1824 |
| 485 | 20240312 | 102800 | 149634937200 | 165500 | 165500 | 165600 | 165400 | 3871 |
| 486 | 20240312 | 102700 | 148994291800 | 165500 | 165600 | 165700 | 165500 | 3848 |
| 487 | 20240312 | 102600 | 148357152100 | 165700 | 165700 | 165800 | 165600 | 5179 |
| 488 | 20240312 | 102500 | 147498982900 | 165800 | 165800 | 165800 | 165700 | 4010 |
| 489 | 20240312 | 102400 | 146834169600 | 165800 | 165700 | 165800 | 165600 | 5743 |
| 490 | 20240312 | 102300 | 145882468000 | 165600 | 165500 | 165700 | 165500 | 8896 |
| 491 | 20240312 | 102200 | 144409264100 | 165500 | 165500 | 165600 | 165400 | 2460 |
| 492 | 20240312 | 102100 | 144002129500 | 165400 | 165400 | 165500 | 165400 | 5196 |
| 493 | 20240312 | 102000 | 143142275500 | 165400 | 165400 | 165600 | 165400 | 12343 |
| 494 | 20240312 | 101900 | 141099957100 | 165400 | 165400 | 165500 | 165400 | 4917 |
| 495 | 20240312 | 101800 | 140286635100 | 165400 | 165400 | 165500 | 165400 | 3745 |
| 496 | 20240312 | 101700 | 139667141600 | 165400 | 165500 | 165600 | 165400 | 4601 |
| 497 | 20240312 | 101600 | 138905854400 | 165500 | 165500 | 165600 | 165400 | 14288 |
| 498 | 20240312 | 101500 | 136541456100 | 165500 | 165500 | 165600 | 165500 | 4603 |
| 499 | 20240312 | 101400 | 135779614500 | 165600 | 165500 | 165600 | 165500 | 3785 |
| 500 | 20240312 | 101300 | 135153148100 | 165500 | 165600 | 165700 | 165500 | 4334 |
| 501 | 20240312 | 101200 | 134435564100 | 165600 | 165600 | 165700 | 165500 | 2828 |
| 502 | 20240312 | 101100 | 133967254900 | 165600 | 165500 | 165700 | 165500 | 4667 |
| 503 | 20240312 | 101000 | 133194254600 | 165500 | 165400 | 165600 | 165400 | 7580 |
| 504 | 20240312 | 100900 | 131939958800 | 165400 | 165500 | 165500 | 165400 | 2046 |
| 505 | 20240312 | 100800 | 131601431400 | 165400 | 165600 | 165600 | 165400 | 13025 |
| 506 | 20240312 | 100700 | 129446268500 | 165600 | 165500 | 165600 | 165400 | 16532 |
| 507 | 20240312 | 100600 | 126710413500 | 165500 | 165700 | 165800 | 165500 | 22982 |
| 508 | 20240312 | 100500 | 122904863400 | 165800 | 166100 | 166100 | 165700 | 16987 |
| 509 | 20240312 | 100400 | 120087109700 | 166100 | 166000 | 166100 | 166000 | 3214 |
| 510 | 20240312 | 100300 | 119553400600 | 166000 | 166000 | 166200 | 166000 | 4880 |
| 511 | 20240312 | 100200 | 118743021400 | 166000 | 166200 | 166200 | 166000 | 3301 |
| 512 | 20240312 | 100100 | 118194683400 | 166100 | 166400 | 166600 | 166100 | 10855 |
| 513 | 20240312 | 100000 | 116388766100 | 166300 | 166200 | 166400 | 166200 | 3351 |
| 514 | 20240312 | 095900 | 115831496100 | 166200 | 166200 | 166400 | 166200 | 6487 |
| 515 | 20240312 | 095800 | 114752583400 | 166300 | 166000 | 166300 | 165900 | 6015 |
| 516 | 20240312 | 095700 | 113753826900 | 165900 | 166100 | 166100 | 165900 | 2531 |
| 517 | 20240312 | 095600 | 113333775200 | 166100 | 165900 | 166100 | 165900 | 5419 |
| 518 | 20240312 | 095500 | 112434287000 | 165900 | 165800 | 166000 | 165700 | 6470 |
| 519 | 20240312 | 095400 | 111361400700 | 165800 | 166000 | 166000 | 165800 | 3668 |
| 520 | 20240312 | 095300 | 110753125600 | 165900 | 165800 | 166000 | 165700 | 6904 |
| 521 | 20240312 | 095200 | 109608108500 | 165700 | 165800 | 165900 | 165700 | 3446 |
| 522 | 20240312 | 095100 | 109036915900 | 165700 | 165800 | 165900 | 165700 | 10901 |
| 523 | 20240312 | 095000 | 107230144900 | 165800 | 166100 | 166100 | 165800 | 3465 |
| 524 | 20240312 | 094900 | 106655174500 | 166000 | 165900 | 166100 | 165800 | 4207 |
| 525 | 20240312 | 094800 | 105956936400 | 165800 | 165900 | 166000 | 165800 | 6576 |
| 526 | 20240312 | 094700 | 104865833800 | 165900 | 165900 | 166000 | 165700 | 7444 |
| 527 | 20240312 | 094600 | 103630917700 | 165800 | 165700 | 165900 | 165700 | 4278 |
| 528 | 20240312 | 094500 | 102921700500 | 165700 | 165900 | 166000 | 165600 | 8299 |
| 529 | 20240312 | 094400 | 101546192300 | 165900 | 166000 | 166100 | 165900 | 3992 |
| 530 | 20240312 | 094300 | 100883465500 | 166000 | 165900 | 166000 | 165900 | 2354 |
| 531 | 20240312 | 094200 | 100492816400 | 165900 | 166200 | 166200 | 165900 | 5899 |
| 532 | 20240312 | 094100 | 99513322400 | 166200 | 166100 | 166200 | 166100 | 3105 |
| 533 | 20240312 | 094000 | 98997452800 | 166200 | 165900 | 166200 | 165800 | 7277 |
| 534 | 20240312 | 093900 | 97789243700 | 165900 | 165700 | 166000 | 165600 | 8776 |
| 535 | 20240312 | 093800 | 96334012100 | 165700 | 165700 | 165800 | 165600 | 3260 |
| 536 | 20240312 | 093700 | 95793894400 | 165700 | 165700 | 165800 | 165600 | 6371 |
| 537 | 20240312 | 093600 | 94738401600 | 165600 | 165800 | 165800 | 165600 | 6139 |
| 538 | 20240312 | 093500 | 93721250700 | 165800 | 165900 | 165900 | 165700 | 4937 |
| 539 | 20240312 | 093400 | 92902682000 | 165800 | 165800 | 165900 | 165700 | 2617 |
| 540 | 20240312 | 093300 | 92468747400 | 165800 | 165800 | 166000 | 165700 | 5395 |
| 541 | 20240312 | 093200 | 91573917900 | 165800 | 165800 | 165900 | 165700 | 5510 |
| 542 | 20240312 | 093100 | 90660705500 | 165800 | 165800 | 165900 | 165700 | 6843 |
| 543 | 20240312 | 093000 | 89526152500 | 165800 | 166200 | 166300 | 165700 | 20011 |
| 544 | 20240312 | 092900 | 86204913700 | 166200 | 166100 | 166300 | 166100 | 4701 |
| 545 | 20240312 | 092800 | 85423673300 | 166100 | 166400 | 166500 | 166100 | 4268 |
| 546 | 20240312 | 092700 | 84714151800 | 166500 | 166200 | 166500 | 166200 | 5421 |
| 547 | 20240312 | 092600 | 83812358500 | 166200 | 166000 | 166300 | 165900 | 3626 |
| 548 | 20240312 | 092500 | 83210055700 | 166000 | 166100 | 166200 | 165900 | 6572 |
| 549 | 20240312 | 092400 | 82119056200 | 166100 | 166000 | 166100 | 165800 | 4679 |
| 550 | 20240312 | 092300 | 81342545700 | 165900 | 166200 | 166200 | 165900 | 3314 |
| 551 | 20240312 | 092200 | 80792348600 | 166200 | 165900 | 166200 | 165800 | 9345 |
| 552 | 20240312 | 092100 | 79241160900 | 165900 | 165900 | 166100 | 165800 | 3612 |
| 553 | 20240312 | 092000 | 78641717500 | 165900 | 166200 | 166200 | 165800 | 8941 |
| 554 | 20240312 | 091900 | 77157496700 | 166100 | 166300 | 166400 | 166000 | 16607 |
| 555 | 20240312 | 091800 | 74397678700 | 166300 | 166300 | 166400 | 166200 | 5423 |
| 556 | 20240312 | 091700 | 73495752300 | 166300 | 166700 | 166700 | 166300 | 8686 |
| 557 | 20240312 | 091600 | 72049778400 | 166700 | 166800 | 166800 | 166600 | 4180 |
| 558 | 20240312 | 091500 | 71353091200 | 166700 | 166800 | 166900 | 166500 | 10921 |
| 559 | 20240312 | 091400 | 69533019600 | 166800 | 166800 | 166900 | 166700 | 9545 |
| 560 | 20240312 | 091300 | 67940616600 | 166800 | 166500 | 166900 | 166500 | 12749 |
| 561 | 20240312 | 091200 | 65814630300 | 166600 | 166600 | 166900 | 166500 | 11852 |
| 562 | 20240312 | 091100 | 63839110100 | 166600 | 166600 | 166900 | 166400 | 16030 |
| 563 | 20240312 | 091000 | 61168566200 | 166600 | 165800 | 166600 | 165700 | 12272 |
| 564 | 20240312 | 090900 | 59130981000 | 165700 | 165400 | 165700 | 165300 | 14630 |
| 565 | 20240312 | 090800 | 56710730800 | 165400 | 165400 | 165500 | 165300 | 13056 |
| 566 | 20240312 | 090700 | 54551754900 | 165300 | 165700 | 165700 | 165200 | 26223 |
| 567 | 20240312 | 090600 | 50213348500 | 165700 | 165900 | 165900 | 165600 | 20896 |
| 568 | 20240312 | 090500 | 46749955200 | 165900 | 165900 | 166000 | 165700 | 13052 |
| 569 | 20240312 | 090400 | 44584926900 | 165900 | 165600 | 166300 | 165600 | 16414 |
| 570 | 20240312 | 090300 | 41862083600 | 165600 | 166100 | 166100 | 165600 | 28251 |
| 571 | 20240312 | 090200 | 37178436300 | 166100 | 167100 | 167100 | 166100 | 26098 |
| 572 | 20240312 | 090100 | 32830757000 | 167000 | 166900 | 167200 | 166600 | 43769 |
| 573 | 20240312 | 090000 | 25525376700 | 167000 | 166100 | 167000 | 166100 | 151031 |