34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240325 | 183100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 3 | 20240325 | 183000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 4 | 20240325 | 182900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 5 | 20240325 | 182800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 6 | 20240325 | 182700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 7 | 20240325 | 182600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 8 | 20240325 | 182500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 9 | 20240325 | 182400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 10 | 20240325 | 182300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 11 | 20240325 | 182200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 12 | 20240325 | 182100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 13 | 20240325 | 182000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 14 | 20240325 | 181900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 15 | 20240325 | 181800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 16 | 20240325 | 181700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 17 | 20240325 | 181600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 18 | 20240325 | 181500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 19 | 20240325 | 181400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 20 | 20240325 | 181300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 21 | 20240325 | 181200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 22 | 20240325 | 181100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 23 | 20240325 | 181000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 24 | 20240325 | 180900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 25 | 20240325 | 180800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 26 | 20240325 | 180700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 27 | 20240325 | 180600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 28 | 20240325 | 180500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 29 | 20240325 | 180400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 30 | 20240325 | 180300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 31 | 20240325 | 180200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 32 | 20240325 | 180100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 33 | 20240325 | 180000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 34 | 20240325 | 175900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 35 | 20240325 | 175800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 36 | 20240325 | 175700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 37 | 20240325 | 175600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 38 | 20240325 | 175500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 39 | 20240325 | 175400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 40 | 20240325 | 175300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 41 | 20240325 | 175200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 42 | 20240325 | 175100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 43 | 20240325 | 175000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 44 | 20240325 | 174900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 45 | 20240325 | 174800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 46 | 20240325 | 174700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 47 | 20240325 | 174600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 48 | 20240325 | 174500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 49 | 20240325 | 174400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 50 | 20240325 | 174300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 51 | 20240325 | 174200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 52 | 20240325 | 174100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 53 | 20240325 | 174000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 54 | 20240325 | 173900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 55 | 20240325 | 173800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 56 | 20240325 | 173700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 57 | 20240325 | 173600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 58 | 20240325 | 173500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 59 | 20240325 | 173400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 60 | 20240325 | 173300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 61 | 20240325 | 173200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 62 | 20240325 | 173100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 63 | 20240325 | 173000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 64 | 20240325 | 172900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 65 | 20240325 | 172800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 66 | 20240325 | 172700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 67 | 20240325 | 172600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 68 | 20240325 | 172500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 69 | 20240325 | 172400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 70 | 20240325 | 172300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 71 | 20240325 | 172200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 72 | 20240325 | 172100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 73 | 20240325 | 172000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 74 | 20240325 | 171900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 75 | 20240325 | 171800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 76 | 20240325 | 171700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 77 | 20240325 | 171600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 78 | 20240325 | 171500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 79 | 20240325 | 171400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 80 | 20240325 | 171300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 81 | 20240325 | 171200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 82 | 20240325 | 171100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 83 | 20240325 | 171000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 84 | 20240325 | 170900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 85 | 20240325 | 170800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 86 | 20240325 | 170700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 87 | 20240325 | 170600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 88 | 20240325 | 170500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 89 | 20240325 | 170400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 90 | 20240325 | 170300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 91 | 20240325 | 170200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 92 | 20240325 | 170100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 93 | 20240325 | 170000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 94 | 20240325 | 165900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 95 | 20240325 | 165800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 96 | 20240325 | 165700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 97 | 20240325 | 165600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 98 | 20240325 | 165500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 99 | 20240325 | 165400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 100 | 20240325 | 165300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 101 | 20240325 | 165200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 102 | 20240325 | 165100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 103 | 20240325 | 165000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 104 | 20240325 | 164900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 105 | 20240325 | 164800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 106 | 20240325 | 164700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 107 | 20240325 | 164600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 108 | 20240325 | 164500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 109 | 20240325 | 164400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 110 | 20240325 | 164300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 111 | 20240325 | 164200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 112 | 20240325 | 164100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 113 | 20240325 | 164000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 114 | 20240325 | 163900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 115 | 20240325 | 163800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 116 | 20240325 | 163700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 117 | 20240325 | 163600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 118 | 20240325 | 163500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 119 | 20240325 | 163400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 120 | 20240325 | 163300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 121 | 20240325 | 163200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 122 | 20240325 | 163100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 123 | 20240325 | 163000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 124 | 20240325 | 162900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 125 | 20240325 | 162800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 126 | 20240325 | 162700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 127 | 20240325 | 162600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 128 | 20240325 | 162500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 129 | 20240325 | 162400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 130 | 20240325 | 162300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 131 | 20240325 | 162200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 132 | 20240325 | 162100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 133 | 20240325 | 162000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 134 | 20240325 | 161900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 135 | 20240325 | 161800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 136 | 20240325 | 161700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 137 | 20240325 | 161600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 138 | 20240325 | 161500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 139 | 20240325 | 161400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 140 | 20240325 | 161300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 141 | 20240325 | 161200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 142 | 20240325 | 161100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 143 | 20240325 | 161000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 144 | 20240325 | 160900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 145 | 20240325 | 160800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 146 | 20240325 | 160700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 147 | 20240325 | 160600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 148 | 20240325 | 160500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 149 | 20240325 | 160400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 150 | 20240325 | 160300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 151 | 20240325 | 160200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 152 | 20240325 | 160100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 153 | 20240325 | 160000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 154 | 20240325 | 155900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 155 | 20240325 | 155800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 156 | 20240325 | 155700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 157 | 20240325 | 155600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 158 | 20240325 | 155500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 159 | 20240325 | 155400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 160 | 20240325 | 155300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 161 | 20240325 | 155200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 162 | 20240325 | 155100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 163 | 20240325 | 155000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 164 | 20240325 | 154900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 165 | 20240325 | 154800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 166 | 20240325 | 154700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 167 | 20240325 | 154600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 168 | 20240325 | 154500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 169 | 20240325 | 154400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 170 | 20240325 | 154300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 171 | 20240325 | 154200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 172 | 20240325 | 154100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 173 | 20240325 | 154000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 174 | 20240325 | 153900 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 175 | 20240325 | 153800 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 176 | 20240325 | 153700 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 177 | 20240325 | 153600 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 178 | 20240325 | 153500 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 179 | 20240325 | 153400 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 180 | 20240325 | 153300 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 181 | 20240325 | 153200 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 0 |
| 182 | 20240325 | 153100 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 183 | 20240325 | 153000 | 581714478600 | 169400 | 169400 | 169400 | 169400 | 156145 |
| 184 | 20240325 | 152900 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 185 | 20240325 | 152800 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 186 | 20240325 | 152700 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 187 | 20240325 | 152600 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 188 | 20240325 | 152500 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 189 | 20240325 | 152400 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 190 | 20240325 | 152300 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 191 | 20240325 | 152200 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 192 | 20240325 | 152100 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 193 | 20240325 | 152000 | 555263515600 | 170000 | 170000 | 170000 | 170000 | 0 |
| 194 | 20240325 | 151900 | 555263515600 | 170000 | 169900 | 170000 | 169800 | 9562 |
| 195 | 20240325 | 151800 | 553638786100 | 169900 | 170000 | 170100 | 169800 | 9505 |
| 196 | 20240325 | 151700 | 552023695800 | 170000 | 170000 | 170100 | 170000 | 5220 |
| 197 | 20240325 | 151600 | 551136235200 | 170000 | 170200 | 170200 | 170000 | 17854 |
| 198 | 20240325 | 151500 | 548099691800 | 170100 | 170100 | 170200 | 170100 | 27567 |
| 199 | 20240325 | 151400 | 543410316900 | 170100 | 170200 | 170200 | 170100 | 4425 |
| 200 | 20240325 | 151300 | 542657490300 | 170100 | 170100 | 170200 | 170100 | 6475 |
| 201 | 20240325 | 151200 | 541555579400 | 170200 | 170100 | 170200 | 170100 | 10320 |
| 202 | 20240325 | 151100 | 539800045500 | 170100 | 170100 | 170200 | 170100 | 7152 |
| 203 | 20240325 | 151000 | 538583079700 | 170200 | 170200 | 170200 | 170100 | 5949 |
| 204 | 20240325 | 150900 | 537570942900 | 170100 | 170200 | 170200 | 170100 | 5212 |
| 205 | 20240325 | 150800 | 536684108300 | 170100 | 170100 | 170200 | 170000 | 13009 |
| 206 | 20240325 | 150700 | 534471318100 | 170000 | 170100 | 170100 | 170000 | 5437 |
| 207 | 20240325 | 150600 | 533546600500 | 170000 | 170000 | 170100 | 169900 | 5293 |
| 208 | 20240325 | 150500 | 532646769200 | 169900 | 169900 | 170000 | 169800 | 6593 |
| 209 | 20240325 | 150400 | 531526390700 | 170000 | 170000 | 170100 | 169900 | 10095 |
| 210 | 20240325 | 150300 | 529810486100 | 170000 | 169900 | 170000 | 169800 | 5298 |
| 211 | 20240325 | 150200 | 528910517300 | 169900 | 169600 | 169900 | 169500 | 12977 |
| 212 | 20240325 | 150100 | 526708848100 | 169500 | 169600 | 169700 | 169500 | 4233 |
| 213 | 20240325 | 150000 | 525990894600 | 169700 | 169500 | 169700 | 169400 | 12741 |
| 214 | 20240325 | 145900 | 523830931100 | 169500 | 169500 | 169600 | 169500 | 2987 |
| 215 | 20240325 | 145800 | 523324613500 | 169600 | 169500 | 169600 | 169500 | 3615 |
| 216 | 20240325 | 145700 | 522711837400 | 169600 | 169600 | 169700 | 169500 | 4031 |
| 217 | 20240325 | 145600 | 522028095000 | 169600 | 169500 | 169700 | 169400 | 13883 |
| 218 | 20240325 | 145500 | 519674458800 | 169400 | 169400 | 169500 | 169300 | 11561 |
| 219 | 20240325 | 145400 | 517716241000 | 169300 | 169500 | 169500 | 169300 | 7750 |
| 220 | 20240325 | 145300 | 516403530300 | 169400 | 169400 | 169500 | 169400 | 4428 |
| 221 | 20240325 | 145200 | 515653373100 | 169500 | 169500 | 169600 | 169400 | 13772 |
| 222 | 20240325 | 145100 | 513318663200 | 169600 | 169600 | 169600 | 169500 | 5351 |
| 223 | 20240325 | 145000 | 512411605100 | 169500 | 169600 | 169700 | 169500 | 8077 |
| 224 | 20240325 | 144900 | 511042156100 | 169600 | 169600 | 169700 | 169600 | 4917 |
| 225 | 20240325 | 144800 | 510208204700 | 169600 | 169600 | 169700 | 169600 | 13042 |
| 226 | 20240325 | 144700 | 507996246000 | 169600 | 169800 | 169800 | 169600 | 7321 |
| 227 | 20240325 | 144600 | 506754118900 | 169800 | 169700 | 169800 | 169700 | 4284 |
| 228 | 20240325 | 144500 | 506027071800 | 169700 | 169700 | 169800 | 169700 | 6286 |
| 229 | 20240325 | 144400 | 504960257900 | 169700 | 169900 | 169900 | 169700 | 4693 |
| 230 | 20240325 | 144300 | 504163502600 | 169800 | 169800 | 169900 | 169800 | 2989 |
| 231 | 20240325 | 144200 | 503655939700 | 169800 | 170000 | 170100 | 169800 | 4359 |
| 232 | 20240325 | 144100 | 502915307500 | 170000 | 170000 | 170200 | 169900 | 10180 |
| 233 | 20240325 | 144000 | 501184474500 | 170000 | 169900 | 170000 | 169800 | 8623 |
| 234 | 20240325 | 143900 | 499719625800 | 169800 | 169900 | 170000 | 169800 | 7524 |
| 235 | 20240325 | 143800 | 498441498900 | 169900 | 169800 | 169900 | 169800 | 7252 |
| 236 | 20240325 | 143700 | 497209727200 | 169800 | 170000 | 170000 | 169800 | 6564 |
| 237 | 20240325 | 143600 | 496095028300 | 169900 | 169900 | 170000 | 169900 | 5738 |
| 238 | 20240325 | 143500 | 495120110200 | 170000 | 170200 | 170200 | 169900 | 6092 |
| 239 | 20240325 | 143400 | 494084388600 | 170200 | 170500 | 170500 | 170200 | 7644 |
| 240 | 20240325 | 143300 | 492782410600 | 170500 | 170500 | 170600 | 170400 | 7399 |
| 241 | 20240325 | 143200 | 491520897700 | 170400 | 170300 | 170500 | 170200 | 13913 |
| 242 | 20240325 | 143100 | 489151110800 | 170300 | 170300 | 170400 | 170300 | 3126 |
| 243 | 20240325 | 143000 | 488618596700 | 170400 | 170000 | 170400 | 170000 | 11678 |
| 244 | 20240325 | 142900 | 486630817300 | 170000 | 170300 | 170400 | 169900 | 10405 |
| 245 | 20240325 | 142800 | 484859723500 | 170300 | 170700 | 170800 | 170300 | 15402 |
| 246 | 20240325 | 142700 | 482233044400 | 170700 | 170900 | 171000 | 170700 | 5620 |
| 247 | 20240325 | 142600 | 481273320000 | 170900 | 171200 | 171200 | 170800 | 19331 |
| 248 | 20240325 | 142500 | 477967302300 | 171100 | 171100 | 171400 | 171100 | 26920 |
| 249 | 20240325 | 142400 | 473356958900 | 171100 | 170800 | 171100 | 170600 | 18116 |
| 250 | 20240325 | 142300 | 470262073200 | 170900 | 171000 | 171200 | 170800 | 24762 |
| 251 | 20240325 | 142200 | 466027105400 | 171000 | 170600 | 171000 | 170600 | 26562 |
| 252 | 20240325 | 142100 | 461490653600 | 170700 | 170300 | 170700 | 170300 | 30262 |
| 253 | 20240325 | 142000 | 456330658200 | 170300 | 170100 | 170400 | 170000 | 24028 |
| 254 | 20240325 | 141900 | 452240178300 | 170000 | 170000 | 170200 | 169900 | 27597 |
| 255 | 20240325 | 141800 | 447546995500 | 169900 | 169800 | 169900 | 169700 | 7478 |
| 256 | 20240325 | 141700 | 446277068500 | 169900 | 170200 | 170300 | 169800 | 13051 |
| 257 | 20240325 | 141600 | 444057071500 | 170300 | 169800 | 170300 | 169800 | 20804 |
| 258 | 20240325 | 141500 | 440519136200 | 170000 | 169600 | 170000 | 169400 | 23925 |
| 259 | 20240325 | 141400 | 436457245700 | 169600 | 169000 | 169600 | 169000 | 20244 |
| 260 | 20240325 | 141300 | 433028993900 | 169000 | 169000 | 169100 | 168900 | 7422 |
| 261 | 20240325 | 141200 | 431774658000 | 169000 | 168900 | 169000 | 168800 | 7335 |
| 262 | 20240325 | 141100 | 430535484000 | 168900 | 168800 | 168900 | 168800 | 896 |
| 263 | 20240325 | 141000 | 430384215700 | 168900 | 168900 | 169000 | 168800 | 2059 |
| 264 | 20240325 | 140900 | 430036530100 | 168900 | 169000 | 169000 | 168700 | 7246 |
| 265 | 20240325 | 140800 | 428813228900 | 168900 | 168800 | 169100 | 168700 | 20594 |
| 266 | 20240325 | 140700 | 425335454700 | 168700 | 168800 | 168800 | 168700 | 4310 |
| 267 | 20240325 | 140600 | 424608253100 | 168700 | 168800 | 168800 | 168700 | 3802 |
| 268 | 20240325 | 140500 | 423966694900 | 168700 | 168800 | 168800 | 168700 | 2895 |
| 269 | 20240325 | 140400 | 423478238800 | 168800 | 168800 | 168900 | 168700 | 10210 |
| 270 | 20240325 | 140300 | 421754512800 | 168800 | 168800 | 168900 | 168700 | 3292 |
| 271 | 20240325 | 140200 | 421198874100 | 168800 | 168800 | 168900 | 168800 | 1390 |
| 272 | 20240325 | 140100 | 420964191100 | 168800 | 169100 | 169100 | 168800 | 9285 |
| 273 | 20240325 | 140000 | 419395103800 | 169100 | 169000 | 169100 | 169000 | 2126 |
| 274 | 20240325 | 135900 | 419035649800 | 169000 | 169000 | 169100 | 168800 | 14462 |
| 275 | 20240325 | 135800 | 416591891800 | 168900 | 168900 | 169000 | 168900 | 1353 |
| 276 | 20240325 | 135700 | 416363325000 | 168900 | 168800 | 169000 | 168800 | 5866 |
| 277 | 20240325 | 135600 | 415372456500 | 168800 | 168600 | 168900 | 168600 | 6629 |
| 278 | 20240325 | 135500 | 414253786600 | 168600 | 168700 | 168800 | 168600 | 2653 |
| 279 | 20240325 | 135400 | 413806322400 | 168800 | 168800 | 168800 | 168600 | 2482 |
| 280 | 20240325 | 135300 | 413387575500 | 168800 | 168700 | 168900 | 168600 | 5836 |
| 281 | 20240325 | 135200 | 412402810200 | 168800 | 168900 | 168900 | 168600 | 13362 |
| 282 | 20240325 | 135100 | 410148371600 | 168800 | 168800 | 168900 | 168700 | 6010 |
| 283 | 20240325 | 135000 | 409133850000 | 168900 | 168900 | 168900 | 168800 | 1080 |
| 284 | 20240325 | 134900 | 408951515000 | 168800 | 168700 | 168900 | 168700 | 10492 |
| 285 | 20240325 | 134800 | 407180332100 | 168800 | 168700 | 168800 | 168700 | 2815 |
| 286 | 20240325 | 134700 | 406705317400 | 168800 | 168600 | 168800 | 168500 | 18185 |
| 287 | 20240325 | 134600 | 403640089200 | 168500 | 168700 | 168800 | 168500 | 11019 |
| 288 | 20240325 | 134500 | 401781981400 | 168700 | 168700 | 168800 | 168600 | 9682 |
| 289 | 20240325 | 134400 | 400148624700 | 168600 | 168700 | 168800 | 168600 | 3587 |
| 290 | 20240325 | 134300 | 399543444800 | 168900 | 168700 | 168900 | 168700 | 5217 |
| 291 | 20240325 | 134200 | 398662882600 | 168700 | 168800 | 168800 | 168700 | 2435 |
| 292 | 20240325 | 134100 | 398252056700 | 168900 | 168800 | 168900 | 168800 | 3708 |
| 293 | 20240325 | 134000 | 397626123200 | 168800 | 168900 | 169000 | 168700 | 6929 |
| 294 | 20240325 | 133900 | 396456588400 | 168900 | 168800 | 169000 | 168800 | 7499 |
| 295 | 20240325 | 133800 | 395190070000 | 168800 | 168900 | 168900 | 168800 | 2352 |
| 296 | 20240325 | 133700 | 394793034900 | 168800 | 168900 | 169000 | 168800 | 4589 |
| 297 | 20240325 | 133600 | 394018053300 | 168800 | 168800 | 169000 | 168800 | 4476 |
| 298 | 20240325 | 133500 | 393262201400 | 168900 | 168900 | 169000 | 168800 | 5361 |
| 299 | 20240325 | 133400 | 392357072300 | 168900 | 168900 | 169000 | 168800 | 9015 |
| 300 | 20240325 | 133300 | 390834988800 | 168900 | 168900 | 169000 | 168900 | 941 |
| 301 | 20240325 | 133200 | 390676038800 | 168900 | 168900 | 169100 | 168800 | 9793 |
| 302 | 20240325 | 133100 | 389021766200 | 168900 | 169100 | 169100 | 168800 | 7356 |
| 303 | 20240325 | 133000 | 387779286700 | 169000 | 169100 | 169200 | 169000 | 1953 |
| 304 | 20240325 | 132900 | 387449073400 | 169200 | 169100 | 169200 | 169000 | 5297 |
| 305 | 20240325 | 132800 | 386553389200 | 169000 | 168900 | 169300 | 168900 | 9408 |
| 306 | 20240325 | 132700 | 384962902400 | 168900 | 169000 | 169000 | 168900 | 6452 |
| 307 | 20240325 | 132600 | 383873090300 | 168900 | 169000 | 169100 | 168900 | 2575 |
| 308 | 20240325 | 132500 | 383438003000 | 169000 | 169000 | 169100 | 168900 | 6741 |
| 309 | 20240325 | 132400 | 382298824200 | 169000 | 169100 | 169100 | 168900 | 10317 |
| 310 | 20240325 | 132300 | 380555309300 | 169000 | 169300 | 169300 | 169000 | 2810 |
| 311 | 20240325 | 132200 | 380080205000 | 169200 | 169300 | 169300 | 169200 | 1250 |
| 312 | 20240325 | 132100 | 379868686100 | 169200 | 169300 | 169400 | 169200 | 8494 |
| 313 | 20240325 | 132000 | 378430752800 | 169200 | 169200 | 169300 | 169100 | 6545 |
| 314 | 20240325 | 131900 | 377323396100 | 169200 | 169100 | 169300 | 169100 | 7371 |
| 315 | 20240325 | 131800 | 376076387300 | 169100 | 169100 | 169200 | 169100 | 2701 |
| 316 | 20240325 | 131700 | 375619638600 | 169100 | 169200 | 169300 | 169100 | 9232 |
| 317 | 20240325 | 131600 | 374058067100 | 169200 | 169200 | 169300 | 169100 | 4234 |
| 318 | 20240325 | 131500 | 373341703300 | 169200 | 169300 | 169400 | 169100 | 5501 |
| 319 | 20240325 | 131400 | 372410589800 | 169300 | 169500 | 169500 | 169300 | 3660 |
| 320 | 20240325 | 131300 | 371790581000 | 169500 | 169700 | 169700 | 169400 | 7232 |
| 321 | 20240325 | 131200 | 370564605400 | 169600 | 169500 | 169700 | 169500 | 2309 |
| 322 | 20240325 | 131100 | 370172989600 | 169600 | 169300 | 169600 | 169300 | 10166 |
| 323 | 20240325 | 131000 | 368450345900 | 169300 | 169400 | 169400 | 169300 | 611 |
| 324 | 20240325 | 130900 | 368346879500 | 169300 | 169200 | 169400 | 169100 | 10486 |
| 325 | 20240325 | 130800 | 366572281600 | 169200 | 169200 | 169200 | 169100 | 3911 |
| 326 | 20240325 | 130700 | 365910917800 | 169100 | 169000 | 169200 | 169000 | 9541 |
| 327 | 20240325 | 130600 | 364297680200 | 169100 | 169100 | 169200 | 169000 | 8128 |
| 328 | 20240325 | 130500 | 362923843400 | 169100 | 169100 | 169200 | 169000 | 12144 |
| 329 | 20240325 | 130400 | 360870932800 | 169100 | 169100 | 169200 | 169000 | 25170 |
| 330 | 20240325 | 130300 | 356614870300 | 169100 | 169200 | 169300 | 169100 | 10732 |
| 331 | 20240325 | 130200 | 354799247300 | 169200 | 169200 | 169300 | 169200 | 5599 |
| 332 | 20240325 | 130100 | 353851862600 | 169200 | 169300 | 169400 | 169200 | 4555 |
| 333 | 20240325 | 130000 | 353080764600 | 169300 | 169400 | 169500 | 169300 | 2042 |
| 334 | 20240325 | 125900 | 352734799700 | 169400 | 169300 | 169500 | 169300 | 4704 |
| 335 | 20240325 | 125800 | 351937833400 | 169400 | 169300 | 169400 | 169300 | 3104 |
| 336 | 20240325 | 125700 | 351412097900 | 169300 | 169400 | 169500 | 169300 | 6834 |
| 337 | 20240325 | 125600 | 350254629200 | 169400 | 169500 | 169500 | 169300 | 4114 |
| 338 | 20240325 | 125500 | 349557771100 | 169400 | 169300 | 169600 | 169300 | 8171 |
| 339 | 20240325 | 125400 | 348173316000 | 169400 | 169400 | 169400 | 169300 | 3135 |
| 340 | 20240325 | 125300 | 347642423400 | 169400 | 169300 | 169400 | 169300 | 1965 |
| 341 | 20240325 | 125200 | 347309735600 | 169300 | 169400 | 169500 | 169300 | 3055 |
| 342 | 20240325 | 125100 | 346792414400 | 169400 | 169600 | 169700 | 169400 | 18988 |
| 343 | 20240325 | 125000 | 343573581800 | 169700 | 169500 | 169700 | 169500 | 8119 |
| 344 | 20240325 | 124900 | 342196739800 | 169500 | 169500 | 169600 | 169500 | 2827 |
| 345 | 20240325 | 124800 | 341717517400 | 169500 | 169600 | 169600 | 169500 | 2838 |
| 346 | 20240325 | 124700 | 341236458300 | 169600 | 169600 | 169700 | 169500 | 2313 |
| 347 | 20240325 | 124600 | 340844291700 | 169600 | 169600 | 169700 | 169600 | 3613 |
| 348 | 20240325 | 124500 | 340231512300 | 169600 | 169700 | 169700 | 169500 | 4053 |
| 349 | 20240325 | 124400 | 339544114400 | 169600 | 169600 | 169700 | 169600 | 1875 |
| 350 | 20240325 | 124300 | 339226104700 | 169600 | 169800 | 169800 | 169600 | 2761 |
| 351 | 20240325 | 124200 | 338757584600 | 169800 | 169800 | 169800 | 169700 | 478 |
| 352 | 20240325 | 124100 | 338676461500 | 169700 | 169700 | 169800 | 169600 | 2359 |
| 353 | 20240325 | 124000 | 338276129300 | 169700 | 169700 | 169800 | 169700 | 609 |
| 354 | 20240325 | 123900 | 338172765100 | 169800 | 169700 | 169900 | 169700 | 7706 |
| 355 | 20240325 | 123800 | 336864291400 | 169700 | 169700 | 169800 | 169700 | 610 |
| 356 | 20240325 | 123700 | 336760769900 | 169700 | 169600 | 169800 | 169600 | 9022 |
| 357 | 20240325 | 123600 | 335229756900 | 169600 | 169600 | 169700 | 169600 | 1426 |
| 358 | 20240325 | 123500 | 334987900400 | 169700 | 169600 | 169700 | 169500 | 7650 |
| 359 | 20240325 | 123400 | 333690446400 | 169600 | 169600 | 169700 | 169600 | 1953 |
| 360 | 20240325 | 123300 | 333359173500 | 169600 | 169600 | 169700 | 169600 | 2193 |
| 361 | 20240325 | 123200 | 332987179400 | 169600 | 169700 | 169700 | 169600 | 2498 |
| 362 | 20240325 | 123100 | 332563345500 | 169600 | 169700 | 169800 | 169600 | 3675 |
| 363 | 20240325 | 123000 | 331939701500 | 169700 | 169700 | 169900 | 169600 | 6724 |
| 364 | 20240325 | 122900 | 330798449300 | 169700 | 169700 | 169700 | 169600 | 637 |
| 365 | 20240325 | 122800 | 330690398400 | 169600 | 170000 | 170000 | 169600 | 8205 |
| 366 | 20240325 | 122700 | 329296917400 | 169900 | 170000 | 170000 | 169900 | 1503 |
| 367 | 20240325 | 122600 | 329041527400 | 170000 | 169800 | 170000 | 169800 | 14276 |
| 368 | 20240325 | 122500 | 326616015400 | 169800 | 169900 | 169900 | 169800 | 1193 |
| 369 | 20240325 | 122400 | 326413377000 | 169900 | 169800 | 169900 | 169800 | 558 |
| 370 | 20240325 | 122300 | 326318610100 | 169800 | 169900 | 169900 | 169800 | 581 |
| 371 | 20240325 | 122200 | 326219925800 | 169800 | 169800 | 169900 | 169800 | 974 |
| 372 | 20240325 | 122100 | 326054530900 | 169800 | 169700 | 169900 | 169700 | 5351 |
| 373 | 20240325 | 122000 | 325145947600 | 169700 | 169900 | 169900 | 169700 | 4368 |
| 374 | 20240325 | 121900 | 324404255200 | 169800 | 169900 | 169900 | 169800 | 551 |
| 375 | 20240325 | 121800 | 324310683700 | 169900 | 169800 | 169900 | 169700 | 2986 |
| 376 | 20240325 | 121700 | 323803679000 | 169800 | 169800 | 169900 | 169700 | 11577 |
| 377 | 20240325 | 121600 | 321837911600 | 169700 | 169700 | 169800 | 169600 | 7101 |
| 378 | 20240325 | 121500 | 320632855600 | 169700 | 169600 | 169700 | 169600 | 5640 |
| 379 | 20240325 | 121400 | 319675896900 | 169600 | 169700 | 169700 | 169600 | 1235 |
| 380 | 20240325 | 121300 | 319466433000 | 169600 | 169800 | 169800 | 169600 | 4035 |
| 381 | 20240325 | 121200 | 318781700800 | 169800 | 169800 | 169800 | 169700 | 1463 |
| 382 | 20240325 | 121100 | 318533419900 | 169700 | 169800 | 169800 | 169700 | 1463 |
| 383 | 20240325 | 121000 | 318285128700 | 169800 | 169800 | 169900 | 169800 | 5454 |
| 384 | 20240325 | 120900 | 317359032500 | 169900 | 169900 | 170000 | 169800 | 1695 |
| 385 | 20240325 | 120800 | 317071072500 | 169900 | 170100 | 170100 | 169900 | 2310 |
| 386 | 20240325 | 120700 | 316678468400 | 170000 | 170100 | 170100 | 170000 | 3147 |
| 387 | 20240325 | 120600 | 316143456900 | 170000 | 170000 | 170100 | 169900 | 9964 |
| 388 | 20240325 | 120500 | 314449572500 | 169900 | 169800 | 170000 | 169800 | 8823 |
| 389 | 20240325 | 120400 | 312950219700 | 169800 | 169900 | 169900 | 169800 | 867 |
| 390 | 20240325 | 120300 | 312802974100 | 169800 | 169900 | 169900 | 169800 | 576 |
| 391 | 20240325 | 120200 | 312705160300 | 169800 | 169700 | 169900 | 169700 | 2422 |
| 392 | 20240325 | 120100 | 312293902200 | 169700 | 169600 | 169800 | 169600 | 4997 |
| 393 | 20240325 | 120000 | 311445957100 | 169600 | 169800 | 169900 | 169600 | 4621 |
| 394 | 20240325 | 115900 | 310661407100 | 169800 | 169800 | 169900 | 169800 | 919 |
| 395 | 20240325 | 115800 | 310505336400 | 169900 | 169900 | 169900 | 169800 | 849 |
| 396 | 20240325 | 115700 | 310361152500 | 169900 | 169800 | 169900 | 169800 | 1025 |
| 397 | 20240325 | 115600 | 310187100800 | 169800 | 169800 | 169900 | 169800 | 603 |
| 398 | 20240325 | 115500 | 310084701900 | 169800 | 169800 | 169900 | 169800 | 1285 |
| 399 | 20240325 | 115400 | 309866493100 | 169800 | 169800 | 169900 | 169800 | 1058 |
| 400 | 20240325 | 115300 | 309686836600 | 169800 | 170000 | 170000 | 169800 | 3756 |
| 401 | 20240325 | 115200 | 309048707900 | 169900 | 169900 | 170000 | 169900 | 1674 |
| 402 | 20240325 | 115100 | 308764278200 | 169900 | 170000 | 170000 | 169800 | 4147 |
| 403 | 20240325 | 115000 | 308059740700 | 170000 | 169900 | 170000 | 169800 | 2898 |
| 404 | 20240325 | 114900 | 307567287800 | 169900 | 169700 | 169900 | 169600 | 7224 |
| 405 | 20240325 | 114800 | 306341035000 | 169700 | 169700 | 169800 | 169600 | 9022 |
| 406 | 20240325 | 114700 | 304810048700 | 169600 | 169600 | 169700 | 169600 | 4579 |
| 407 | 20240325 | 114600 | 304033445300 | 169600 | 169700 | 169700 | 169600 | 2528 |
| 408 | 20240325 | 114500 | 303604663900 | 169700 | 169600 | 169700 | 169600 | 1256 |
| 409 | 20240325 | 114400 | 303391630900 | 169600 | 169600 | 169700 | 169600 | 1888 |
| 410 | 20240325 | 114300 | 303071412700 | 169700 | 169700 | 169800 | 169600 | 2069 |
| 411 | 20240325 | 114200 | 302720307000 | 169700 | 169800 | 169900 | 169700 | 6203 |
| 412 | 20240325 | 114100 | 301667174400 | 169800 | 169900 | 169900 | 169800 | 992 |
| 413 | 20240325 | 114000 | 301498722700 | 169800 | 169800 | 169900 | 169800 | 1051 |
| 414 | 20240325 | 113900 | 301320247500 | 169800 | 169900 | 169900 | 169800 | 1500 |
| 415 | 20240325 | 113800 | 301065530000 | 169800 | 169800 | 169900 | 169800 | 4018 |
| 416 | 20240325 | 113700 | 300382943000 | 169800 | 169800 | 169900 | 169800 | 2388 |
| 417 | 20240325 | 113600 | 299977451100 | 169800 | 169900 | 169900 | 169800 | 941 |
| 418 | 20240325 | 113500 | 299817653500 | 169800 | 169800 | 169900 | 169800 | 1456 |
| 419 | 20240325 | 113400 | 299570399700 | 169800 | 169900 | 169900 | 169800 | 1758 |
| 420 | 20240325 | 113300 | 299271838400 | 169900 | 170000 | 170000 | 169900 | 2235 |
| 421 | 20240325 | 113200 | 298892099600 | 170000 | 169900 | 170000 | 169900 | 1824 |
| 422 | 20240325 | 113100 | 298582157000 | 169900 | 169900 | 170000 | 169900 | 1824 |
| 423 | 20240325 | 113000 | 298272175500 | 170000 | 169900 | 170000 | 169900 | 1799 |
| 424 | 20240325 | 112900 | 297966507400 | 169900 | 170000 | 170000 | 169900 | 2287 |
| 425 | 20240325 | 112800 | 297577904200 | 170000 | 170000 | 170000 | 169900 | 816 |
| 426 | 20240325 | 112700 | 297439224100 | 170000 | 170100 | 170200 | 169900 | 6571 |
| 427 | 20240325 | 112600 | 296321910300 | 170100 | 170200 | 170200 | 170100 | 3409 |
| 428 | 20240325 | 112500 | 295742021500 | 170100 | 170100 | 170200 | 170100 | 1716 |
| 429 | 20240325 | 112400 | 295450082600 | 170200 | 170200 | 170200 | 170100 | 1233 |
| 430 | 20240325 | 112300 | 295240317700 | 170100 | 170200 | 170200 | 170100 | 987 |
| 431 | 20240325 | 112200 | 295072378800 | 170200 | 170200 | 170200 | 170100 | 1405 |
| 432 | 20240325 | 112100 | 294833282100 | 170100 | 170000 | 170300 | 170000 | 6360 |
| 433 | 20240325 | 112000 | 293751224100 | 170000 | 170000 | 170100 | 170000 | 1782 |
| 434 | 20240325 | 111900 | 293448241400 | 170100 | 170100 | 170200 | 170000 | 2414 |
| 435 | 20240325 | 111800 | 293037642200 | 170100 | 170400 | 170400 | 170100 | 2245 |
| 436 | 20240325 | 111700 | 292655519000 | 170300 | 170600 | 170700 | 170300 | 7876 |
| 437 | 20240325 | 111600 | 291312384000 | 170700 | 170700 | 170700 | 170600 | 2165 |
| 438 | 20240325 | 111500 | 290942919200 | 170700 | 170700 | 170700 | 170600 | 2423 |
| 439 | 20240325 | 111400 | 290529384500 | 170600 | 170500 | 170700 | 170500 | 4861 |
| 440 | 20240325 | 111300 | 289700079000 | 170600 | 170500 | 170600 | 170500 | 2587 |
| 441 | 20240325 | 111200 | 289258887400 | 170500 | 170600 | 170600 | 170500 | 1438 |
| 442 | 20240325 | 111100 | 289013629100 | 170600 | 170500 | 170600 | 170400 | 8245 |
| 443 | 20240325 | 111000 | 287608073900 | 170500 | 170400 | 170500 | 170400 | 1790 |
| 444 | 20240325 | 110900 | 287302953600 | 170400 | 170500 | 170600 | 170400 | 3138 |
| 445 | 20240325 | 110800 | 286767901800 | 170500 | 170500 | 170600 | 170500 | 1937 |
| 446 | 20240325 | 110700 | 286437551200 | 170500 | 170400 | 170600 | 170400 | 8454 |
| 447 | 20240325 | 110600 | 284996471100 | 170400 | 170400 | 170400 | 170100 | 6282 |
| 448 | 20240325 | 110500 | 283926808700 | 170300 | 170300 | 170500 | 170300 | 6736 |
| 449 | 20240325 | 110400 | 282778923800 | 170400 | 170400 | 170400 | 170300 | 5172 |
| 450 | 20240325 | 110300 | 281897720500 | 170300 | 170200 | 170400 | 170100 | 4981 |
| 451 | 20240325 | 110200 | 281049595200 | 170200 | 170000 | 170200 | 170000 | 2763 |
| 452 | 20240325 | 110100 | 280579637400 | 170000 | 170200 | 170200 | 170000 | 3495 |
| 453 | 20240325 | 110000 | 279985083900 | 170200 | 169800 | 170300 | 169800 | 8715 |
| 454 | 20240325 | 105900 | 278502311200 | 169900 | 169700 | 169900 | 169700 | 2382 |
| 455 | 20240325 | 105800 | 278097880500 | 169700 | 169500 | 169800 | 169500 | 4905 |
| 456 | 20240325 | 105700 | 277265951000 | 169500 | 169500 | 169600 | 169400 | 3219 |
| 457 | 20240325 | 105600 | 276720247600 | 169600 | 169700 | 169800 | 169500 | 6192 |
| 458 | 20240325 | 105500 | 275669819400 | 169700 | 169600 | 169800 | 169600 | 6114 |
| 459 | 20240325 | 105400 | 274632166300 | 169600 | 169600 | 169700 | 169600 | 2043 |
| 460 | 20240325 | 105300 | 274285593700 | 169700 | 169500 | 169700 | 169400 | 8814 |
| 461 | 20240325 | 105200 | 272791169300 | 169400 | 169400 | 169500 | 169400 | 3818 |
| 462 | 20240325 | 105100 | 272144275600 | 169400 | 169500 | 169500 | 169400 | 2595 |
| 463 | 20240325 | 105000 | 271704643800 | 169400 | 169600 | 169700 | 169400 | 7908 |
| 464 | 20240325 | 104900 | 270363940200 | 169600 | 169600 | 169700 | 169600 | 2717 |
| 465 | 20240325 | 104800 | 269903049800 | 169700 | 169600 | 169700 | 169600 | 1971 |
| 466 | 20240325 | 104700 | 269568642100 | 169600 | 169600 | 169700 | 169600 | 1184 |
| 467 | 20240325 | 104600 | 269367815100 | 169600 | 169700 | 169800 | 169600 | 1725 |
| 468 | 20240325 | 104500 | 269075095600 | 169700 | 169900 | 169900 | 169700 | 2677 |
| 469 | 20240325 | 104400 | 268620619500 | 169800 | 169900 | 170000 | 169800 | 3453 |
| 470 | 20240325 | 104300 | 268033976800 | 169900 | 170000 | 170100 | 169900 | 2878 |
| 471 | 20240325 | 104200 | 267544849100 | 170100 | 170000 | 170100 | 170000 | 2132 |
| 472 | 20240325 | 104100 | 267182264500 | 170100 | 170000 | 170200 | 169900 | 3496 |
| 473 | 20240325 | 104000 | 266587763900 | 169900 | 169900 | 170100 | 169800 | 4180 |
| 474 | 20240325 | 103900 | 265877414600 | 169800 | 170000 | 170300 | 169800 | 3234 |
| 475 | 20240325 | 103800 | 265327379000 | 170100 | 169700 | 170200 | 169700 | 12823 |
| 476 | 20240325 | 103700 | 263147458500 | 169700 | 169400 | 169800 | 169400 | 10475 |
| 477 | 20240325 | 103600 | 261371369400 | 169500 | 169500 | 169500 | 169300 | 5932 |
| 478 | 20240325 | 103500 | 260366461400 | 169500 | 169400 | 169500 | 169400 | 5276 |
| 479 | 20240325 | 103400 | 259472447600 | 169400 | 169500 | 169600 | 169400 | 6895 |
| 480 | 20240325 | 103300 | 258304007200 | 169500 | 169500 | 169600 | 169500 | 2909 |
| 481 | 20240325 | 103200 | 257810766500 | 169600 | 169500 | 169600 | 169500 | 2895 |
| 482 | 20240325 | 103100 | 257319919700 | 169600 | 169500 | 169600 | 169500 | 7464 |
| 483 | 20240325 | 103000 | 256054540700 | 169500 | 169500 | 169600 | 169400 | 9719 |
| 484 | 20240325 | 102900 | 254407315700 | 169600 | 169500 | 169600 | 169500 | 2464 |
| 485 | 20240325 | 102800 | 253989635300 | 169500 | 169600 | 169700 | 169500 | 3905 |
| 486 | 20240325 | 102700 | 253327460200 | 169600 | 169700 | 169800 | 169600 | 2147 |
| 487 | 20240325 | 102600 | 252963152800 | 169800 | 169700 | 169800 | 169600 | 3833 |
| 488 | 20240325 | 102500 | 252312671900 | 169700 | 169900 | 170000 | 169700 | 13168 |
| 489 | 20240325 | 102400 | 250076949000 | 169900 | 169900 | 170000 | 169900 | 1170 |
| 490 | 20240325 | 102300 | 249878132000 | 170000 | 170100 | 170100 | 169900 | 3114 |
| 491 | 20240325 | 102200 | 249348774600 | 170000 | 170200 | 170200 | 170000 | 2869 |
| 492 | 20240325 | 102100 | 248860814400 | 170200 | 170100 | 170200 | 170000 | 7890 |
| 493 | 20240325 | 102000 | 247518708100 | 170200 | 170100 | 170200 | 170100 | 1623 |
| 494 | 20240325 | 101900 | 247242529100 | 170100 | 170100 | 170200 | 170000 | 2228 |
| 495 | 20240325 | 101800 | 246863578400 | 170000 | 170100 | 170200 | 169900 | 7051 |
| 496 | 20240325 | 101700 | 245664257400 | 170100 | 169900 | 170100 | 169800 | 3967 |
| 497 | 20240325 | 101600 | 244990061400 | 169900 | 169800 | 170000 | 169800 | 3847 |
| 498 | 20240325 | 101500 | 244336525800 | 169800 | 169900 | 170000 | 169800 | 6187 |
| 499 | 20240325 | 101400 | 243285398300 | 169900 | 170200 | 170200 | 169900 | 3228 |
| 500 | 20240325 | 101300 | 242736555100 | 170100 | 170000 | 170200 | 170000 | 3246 |
| 501 | 20240325 | 101200 | 242184367000 | 169900 | 170200 | 170300 | 169900 | 3382 |
| 502 | 20240325 | 101100 | 241609133700 | 170300 | 170500 | 170600 | 170200 | 10306 |
| 503 | 20240325 | 101000 | 239852285700 | 170500 | 169900 | 170500 | 169900 | 24949 |
| 504 | 20240325 | 100900 | 235605117600 | 169900 | 169600 | 169900 | 169600 | 6505 |
| 505 | 20240325 | 100800 | 234500858200 | 169700 | 169400 | 169700 | 169400 | 7773 |
| 506 | 20240325 | 100700 | 233183056500 | 169400 | 169400 | 169500 | 169100 | 28476 |
| 507 | 20240325 | 100600 | 228363261500 | 169400 | 169500 | 169500 | 169400 | 6904 |
| 508 | 20240325 | 100500 | 227193642200 | 169500 | 169600 | 169700 | 169400 | 15801 |
| 509 | 20240325 | 100400 | 224514701600 | 169600 | 169800 | 169800 | 169600 | 7645 |
| 510 | 20240325 | 100300 | 223217521700 | 169700 | 169800 | 170000 | 169700 | 22258 |
| 511 | 20240325 | 100200 | 219437692500 | 169800 | 169800 | 169900 | 169800 | 2710 |
| 512 | 20240325 | 100100 | 218977350800 | 169800 | 169900 | 169900 | 169800 | 6794 |
| 513 | 20240325 | 100000 | 217823184800 | 169900 | 169900 | 170000 | 169800 | 5726 |
| 514 | 20240325 | 095900 | 216850315600 | 169900 | 170000 | 170000 | 169900 | 9008 |
| 515 | 20240325 | 095800 | 215319428000 | 170000 | 170100 | 170100 | 169900 | 4181 |
| 516 | 20240325 | 095700 | 214608819300 | 170000 | 169800 | 170100 | 169800 | 14761 |
| 517 | 20240325 | 095600 | 212100384500 | 169800 | 170100 | 170100 | 169800 | 10618 |
| 518 | 20240325 | 095500 | 210296287500 | 170000 | 170100 | 170100 | 170000 | 9565 |
| 519 | 20240325 | 095400 | 208670118600 | 170000 | 170200 | 170300 | 170000 | 6991 |
| 520 | 20240325 | 095300 | 207480601600 | 170300 | 170400 | 170400 | 170200 | 4485 |
| 521 | 20240325 | 095200 | 206716761800 | 170300 | 170500 | 170500 | 170300 | 6369 |
| 522 | 20240325 | 095100 | 205631702900 | 170400 | 170700 | 170700 | 170400 | 7218 |
| 523 | 20240325 | 095000 | 204400430700 | 170700 | 170500 | 170700 | 170500 | 4229 |
| 524 | 20240325 | 094900 | 203679008000 | 170400 | 170400 | 170600 | 170400 | 5946 |
| 525 | 20240325 | 094800 | 202665343600 | 170400 | 170400 | 170500 | 170300 | 6409 |
| 526 | 20240325 | 094700 | 201573189600 | 170500 | 170500 | 170500 | 170400 | 3309 |
| 527 | 20240325 | 094600 | 201009165900 | 170400 | 170000 | 170500 | 170000 | 11126 |
| 528 | 20240325 | 094500 | 199115464700 | 170000 | 170100 | 170300 | 170000 | 22602 |
| 529 | 20240325 | 094400 | 195271512500 | 170200 | 170000 | 170300 | 170000 | 11804 |
| 530 | 20240325 | 094300 | 193262807000 | 170100 | 170400 | 170400 | 170000 | 23189 |
| 531 | 20240325 | 094200 | 189316353400 | 170400 | 170600 | 170600 | 170300 | 16541 |
| 532 | 20240325 | 094100 | 186497352300 | 170500 | 170500 | 170700 | 170500 | 8400 |
| 533 | 20240325 | 094000 | 185064177500 | 170500 | 170800 | 170800 | 170500 | 9700 |
| 534 | 20240325 | 093900 | 183409373600 | 170700 | 170800 | 170900 | 170700 | 6040 |
| 535 | 20240325 | 093800 | 182377812100 | 170900 | 170900 | 171000 | 170700 | 7967 |
| 536 | 20240325 | 093700 | 181016873100 | 171000 | 171200 | 171300 | 170900 | 9650 |
| 537 | 20240325 | 093600 | 179365466900 | 171200 | 171300 | 171400 | 171200 | 5778 |
| 538 | 20240325 | 093500 | 178375732300 | 171400 | 171200 | 171400 | 171100 | 3350 |
| 539 | 20240325 | 093400 | 177801938400 | 171100 | 171200 | 171300 | 171000 | 5068 |
| 540 | 20240325 | 093300 | 176934731400 | 171300 | 171500 | 171600 | 171300 | 6752 |
| 541 | 20240325 | 093200 | 175777435900 | 171500 | 171300 | 171600 | 171200 | 7533 |
| 542 | 20240325 | 093100 | 174485927500 | 171300 | 171400 | 171400 | 171200 | 7555 |
| 543 | 20240325 | 093000 | 173191606400 | 171400 | 171000 | 171400 | 170800 | 9944 |
| 544 | 20240325 | 092900 | 171488733600 | 171000 | 171000 | 171100 | 170600 | 11520 |
| 545 | 20240325 | 092800 | 169520905900 | 171000 | 170800 | 171200 | 170500 | 17716 |
| 546 | 20240325 | 092700 | 166493803600 | 170800 | 170400 | 170900 | 170300 | 35543 |
| 547 | 20240325 | 092600 | 160435535900 | 170500 | 171000 | 171300 | 170400 | 37328 |
| 548 | 20240325 | 092500 | 154060436100 | 171000 | 170800 | 171200 | 170700 | 20900 |
| 549 | 20240325 | 092400 | 150487096000 | 170700 | 171100 | 171100 | 170600 | 27384 |
| 550 | 20240325 | 092300 | 145808133400 | 171100 | 171600 | 171600 | 171100 | 27684 |
| 551 | 20240325 | 092200 | 141065803300 | 171500 | 171700 | 172000 | 171500 | 13407 |
| 552 | 20240325 | 092100 | 138764128500 | 171700 | 171900 | 172000 | 171500 | 18564 |
| 553 | 20240325 | 092000 | 135575806700 | 171900 | 172200 | 172600 | 171900 | 29205 |
| 554 | 20240325 | 091900 | 130549552900 | 172200 | 172800 | 173000 | 172200 | 25240 |
| 555 | 20240325 | 091800 | 126195049100 | 172900 | 172600 | 173000 | 172600 | 16264 |
| 556 | 20240325 | 091700 | 123383986000 | 172600 | 172600 | 172700 | 172400 | 7090 |
| 557 | 20240325 | 091600 | 122160614300 | 172600 | 172500 | 172700 | 172300 | 9417 |
| 558 | 20240325 | 091500 | 120536406700 | 172600 | 172400 | 172800 | 172400 | 7684 |
| 559 | 20240325 | 091400 | 119209972100 | 172400 | 172600 | 172600 | 172100 | 18479 |
| 560 | 20240325 | 091300 | 116025473600 | 172600 | 172100 | 172700 | 172000 | 18486 |
| 561 | 20240325 | 091200 | 112840487300 | 172100 | 172900 | 172900 | 172000 | 48476 |
| 562 | 20240325 | 091100 | 104486899200 | 172800 | 172900 | 173300 | 172700 | 34149 |
| 563 | 20240325 | 091000 | 98577743900 | 172800 | 172800 | 173400 | 172700 | 23059 |
| 564 | 20240325 | 090900 | 94589868700 | 172900 | 173800 | 173800 | 172800 | 39510 |
| 565 | 20240325 | 090800 | 87750108300 | 173800 | 174400 | 174500 | 173700 | 62247 |
| 566 | 20240325 | 090700 | 76909011600 | 174400 | 174300 | 174800 | 174100 | 60115 |
| 567 | 20240325 | 090600 | 66418469400 | 174300 | 173600 | 174300 | 173500 | 66683 |
| 568 | 20240325 | 090500 | 54822628900 | 173600 | 173700 | 173700 | 172900 | 46317 |
| 569 | 20240325 | 090400 | 46795252700 | 173600 | 173100 | 173800 | 173000 | 50680 |
| 570 | 20240325 | 090300 | 38004275400 | 173000 | 172700 | 173200 | 172600 | 42033 |
| 571 | 20240325 | 090200 | 30734264900 | 172600 | 172300 | 172700 | 172300 | 30816 |
| 572 | 20240325 | 090100 | 25419186700 | 172300 | 171300 | 172500 | 171200 | 66108 |
| 573 | 20240325 | 090000 | 14046913600 | 171300 | 170500 | 171300 | 170500 | 79278 |