33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 3 | 20240319 | 182900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 4 | 20240319 | 182800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 5 | 20240319 | 182700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 6 | 20240319 | 182600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 7 | 20240319 | 182500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 8 | 20240319 | 182400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 9 | 20240319 | 182300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 10 | 20240319 | 182200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 11 | 20240319 | 182100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 12 | 20240319 | 182000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 13 | 20240319 | 181900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 14 | 20240319 | 181800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 15 | 20240319 | 181700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 16 | 20240319 | 181600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 17 | 20240319 | 181500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 18 | 20240319 | 181400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 19 | 20240319 | 181300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 20 | 20240319 | 181200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 21 | 20240319 | 181100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 22 | 20240319 | 181000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 23 | 20240319 | 180900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 24 | 20240319 | 180800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 25 | 20240319 | 180700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 26 | 20240319 | 180600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 27 | 20240319 | 180500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 28 | 20240319 | 180400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 29 | 20240319 | 180300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 30 | 20240319 | 180200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 31 | 20240319 | 180100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 32 | 20240319 | 180000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 33 | 20240319 | 175900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 34 | 20240319 | 175800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 35 | 20240319 | 175700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 36 | 20240319 | 175600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 37 | 20240319 | 175500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 38 | 20240319 | 175400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 39 | 20240319 | 175300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 40 | 20240319 | 175200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 41 | 20240319 | 175100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 42 | 20240319 | 175000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 43 | 20240319 | 174900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 44 | 20240319 | 174800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 45 | 20240319 | 174700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 46 | 20240319 | 174600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 47 | 20240319 | 174500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 48 | 20240319 | 174400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 49 | 20240319 | 174300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 50 | 20240319 | 174200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 51 | 20240319 | 174100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 52 | 20240319 | 174000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 53 | 20240319 | 173900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 54 | 20240319 | 173800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 55 | 20240319 | 173700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 56 | 20240319 | 173600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 57 | 20240319 | 173500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 58 | 20240319 | 173400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 59 | 20240319 | 173300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 60 | 20240319 | 173200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 61 | 20240319 | 173100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 62 | 20240319 | 173000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 63 | 20240319 | 172900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 64 | 20240319 | 172800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 65 | 20240319 | 172700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 66 | 20240319 | 172600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 67 | 20240319 | 172500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 68 | 20240319 | 172400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 69 | 20240319 | 172300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 70 | 20240319 | 172200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 71 | 20240319 | 172100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 72 | 20240319 | 172000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 73 | 20240319 | 171900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 74 | 20240319 | 171800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 75 | 20240319 | 171700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 76 | 20240319 | 171600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 77 | 20240319 | 171500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 78 | 20240319 | 171400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 79 | 20240319 | 171300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 80 | 20240319 | 171200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 81 | 20240319 | 171100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 82 | 20240319 | 171000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 83 | 20240319 | 170900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 84 | 20240319 | 170800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 85 | 20240319 | 170700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 86 | 20240319 | 170600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 87 | 20240319 | 170500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 88 | 20240319 | 170400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 89 | 20240319 | 170300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 90 | 20240319 | 170200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 91 | 20240319 | 170100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 92 | 20240319 | 170000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 93 | 20240319 | 165900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 94 | 20240319 | 165800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 95 | 20240319 | 165700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 96 | 20240319 | 165600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 97 | 20240319 | 165500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 98 | 20240319 | 165400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 99 | 20240319 | 165300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 100 | 20240319 | 165200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 101 | 20240319 | 165100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 102 | 20240319 | 165000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 103 | 20240319 | 164900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 104 | 20240319 | 164800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 105 | 20240319 | 164700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 106 | 20240319 | 164600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 107 | 20240319 | 164500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 108 | 20240319 | 164400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 109 | 20240319 | 164300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 110 | 20240319 | 164200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 111 | 20240319 | 164100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 112 | 20240319 | 164000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 113 | 20240319 | 163900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 114 | 20240319 | 163800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 115 | 20240319 | 163700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 116 | 20240319 | 163600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 117 | 20240319 | 163500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 118 | 20240319 | 163400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 119 | 20240319 | 163300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 120 | 20240319 | 163200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 121 | 20240319 | 163100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 122 | 20240319 | 163000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 123 | 20240319 | 162900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 124 | 20240319 | 162800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 125 | 20240319 | 162700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 126 | 20240319 | 162600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 127 | 20240319 | 162500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 128 | 20240319 | 162400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 129 | 20240319 | 162300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 130 | 20240319 | 162200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 131 | 20240319 | 162100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 132 | 20240319 | 162000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 133 | 20240319 | 161900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 134 | 20240319 | 161800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 135 | 20240319 | 161700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 136 | 20240319 | 161600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 137 | 20240319 | 161500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 138 | 20240319 | 161400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 139 | 20240319 | 161300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 140 | 20240319 | 161200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 141 | 20240319 | 161100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 142 | 20240319 | 161000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 143 | 20240319 | 160900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 144 | 20240319 | 160800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 145 | 20240319 | 160700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 146 | 20240319 | 160600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 147 | 20240319 | 160500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 148 | 20240319 | 160400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 149 | 20240319 | 160300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 150 | 20240319 | 160200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 151 | 20240319 | 160100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 152 | 20240319 | 160000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 4151 |
| 153 | 20240319 | 155900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 154 | 20240319 | 155800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 155 | 20240319 | 155700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 156 | 20240319 | 155600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 157 | 20240319 | 155500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 158 | 20240319 | 155400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 159 | 20240319 | 155300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 160 | 20240319 | 155200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 161 | 20240319 | 155100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 162 | 20240319 | 155000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 163 | 20240319 | 154900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 164 | 20240319 | 154800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 165 | 20240319 | 154700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 166 | 20240319 | 154600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 167 | 20240319 | 154500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 168 | 20240319 | 154400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 169 | 20240319 | 154300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 170 | 20240319 | 154200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 171 | 20240319 | 154100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 172 | 20240319 | 154000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 173 | 20240319 | 153900 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 174 | 20240319 | 153800 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 175 | 20240319 | 153700 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 176 | 20240319 | 153600 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 177 | 20240319 | 153500 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 178 | 20240319 | 153400 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 179 | 20240319 | 153300 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 180 | 20240319 | 153200 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 181 | 20240319 | 153100 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 0 |
| 182 | 20240319 | 153000 | 14906124400 | 129400 | 129400 | 129400 | 129400 | 8302 |
| 183 | 20240319 | 152900 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 184 | 20240319 | 152800 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 185 | 20240319 | 152700 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 186 | 20240319 | 152600 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 187 | 20240319 | 152500 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 188 | 20240319 | 152400 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 189 | 20240319 | 152300 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 190 | 20240319 | 152200 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 191 | 20240319 | 152100 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 192 | 20240319 | 152000 | 14368985000 | 129400 | 129400 | 129400 | 129400 | 0 |
| 193 | 20240319 | 151900 | 14368985000 | 129400 | 129200 | 129400 | 129000 | 251 |
| 194 | 20240319 | 151800 | 14336583500 | 129100 | 129400 | 129400 | 129000 | 215 |
| 195 | 20240319 | 151700 | 14308826800 | 129500 | 129100 | 129600 | 129100 | 527 |
| 196 | 20240319 | 151600 | 14240743600 | 129100 | 129000 | 129300 | 129000 | 229 |
| 197 | 20240319 | 151500 | 14211166500 | 129000 | 129200 | 129200 | 129000 | 478 |
| 198 | 20240319 | 151400 | 14149465700 | 129200 | 129300 | 129400 | 129200 | 284 |
| 199 | 20240319 | 151300 | 14112764000 | 129300 | 129300 | 129500 | 129300 | 243 |
| 200 | 20240319 | 151200 | 14081333500 | 129500 | 129500 | 129600 | 129300 | 159 |
| 201 | 20240319 | 151100 | 14060752900 | 129500 | 129400 | 129600 | 129300 | 216 |
| 202 | 20240319 | 151000 | 14032783700 | 129400 | 129200 | 129500 | 129200 | 406 |
| 203 | 20240319 | 150900 | 13980260600 | 129200 | 129500 | 129700 | 129200 | 548 |
| 204 | 20240319 | 150800 | 13909273200 | 129500 | 129600 | 129700 | 129500 | 266 |
| 205 | 20240319 | 150700 | 13874804500 | 129600 | 129700 | 129900 | 129600 | 354 |
| 206 | 20240319 | 150600 | 13828887800 | 129700 | 129800 | 130000 | 129700 | 353 |
| 207 | 20240319 | 150500 | 13783072500 | 129800 | 129600 | 130100 | 129600 | 246 |
| 208 | 20240319 | 150400 | 13751133200 | 129700 | 129600 | 130100 | 129600 | 386 |
| 209 | 20240319 | 150300 | 13700980300 | 129600 | 129700 | 130100 | 129500 | 239 |
| 210 | 20240319 | 150200 | 13669965100 | 129700 | 129900 | 130300 | 129700 | 363 |
| 211 | 20240319 | 150100 | 13622791600 | 129900 | 129900 | 130300 | 129800 | 237 |
| 212 | 20240319 | 150000 | 13591977500 | 129900 | 130400 | 130400 | 129800 | 332 |
| 213 | 20240319 | 145900 | 13548815600 | 129900 | 130300 | 130400 | 129800 | 385 |
| 214 | 20240319 | 145800 | 13498763500 | 130200 | 130200 | 130400 | 130100 | 218 |
| 215 | 20240319 | 145700 | 13470384300 | 130000 | 130200 | 130300 | 130000 | 213 |
| 216 | 20240319 | 145600 | 13442663900 | 130200 | 130100 | 130400 | 130000 | 224 |
| 217 | 20240319 | 145500 | 13413491800 | 130100 | 130300 | 130400 | 130000 | 197 |
| 218 | 20240319 | 145400 | 13387846000 | 130400 | 130500 | 130600 | 130200 | 192 |
| 219 | 20240319 | 145300 | 13362822100 | 130300 | 130200 | 130400 | 129900 | 226 |
| 220 | 20240319 | 145200 | 13333398200 | 129900 | 130100 | 130200 | 129900 | 295 |
| 221 | 20240319 | 145100 | 13295026900 | 130200 | 129900 | 130200 | 129900 | 188 |
| 222 | 20240319 | 145000 | 13270569300 | 130000 | 129800 | 130200 | 129800 | 376 |
| 223 | 20240319 | 144900 | 13221660900 | 130000 | 130100 | 130200 | 129900 | 311 |
| 224 | 20240319 | 144800 | 13181233600 | 130100 | 130100 | 130300 | 130000 | 211 |
| 225 | 20240319 | 144700 | 13153775200 | 130100 | 130100 | 130200 | 130000 | 242 |
| 226 | 20240319 | 144600 | 13122296000 | 130000 | 130100 | 130600 | 130000 | 259 |
| 227 | 20240319 | 144500 | 13088586100 | 130100 | 130200 | 130600 | 130100 | 204 |
| 228 | 20240319 | 144400 | 13062000700 | 130100 | 130200 | 130300 | 130100 | 250 |
| 229 | 20240319 | 144300 | 13029453400 | 130300 | 130300 | 130500 | 130100 | 161 |
| 230 | 20240319 | 144200 | 13008469400 | 130100 | 130500 | 130700 | 130100 | 176 |
| 231 | 20240319 | 144100 | 12985522200 | 130500 | 130400 | 130600 | 130300 | 230 |
| 232 | 20240319 | 144000 | 12955529800 | 130600 | 130300 | 130600 | 130300 | 265 |
| 233 | 20240319 | 143900 | 12920962000 | 130300 | 130400 | 130700 | 130300 | 248 |
| 234 | 20240319 | 143800 | 12888587300 | 130300 | 130400 | 130700 | 130300 | 297 |
| 235 | 20240319 | 143700 | 12849852300 | 130300 | 130300 | 130300 | 130200 | 136 |
| 236 | 20240319 | 143600 | 12832139700 | 130600 | 130300 | 130700 | 130200 | 278 |
| 237 | 20240319 | 143500 | 12795864900 | 130500 | 130500 | 130600 | 130300 | 258 |
| 238 | 20240319 | 143400 | 12762205900 | 130400 | 130400 | 130700 | 130300 | 182 |
| 239 | 20240319 | 143300 | 12738465100 | 130500 | 130700 | 130800 | 130300 | 310 |
| 240 | 20240319 | 143200 | 12697985000 | 130800 | 130500 | 130900 | 130500 | 220 |
| 241 | 20240319 | 143100 | 12669248400 | 130400 | 130400 | 130700 | 130400 | 184 |
| 242 | 20240319 | 143000 | 12645230600 | 130400 | 130600 | 130600 | 130300 | 132 |
| 243 | 20240319 | 142900 | 12628014500 | 130700 | 130600 | 130800 | 130300 | 259 |
| 244 | 20240319 | 142800 | 12594190800 | 130600 | 130500 | 130700 | 130300 | 176 |
| 245 | 20240319 | 142700 | 12571215300 | 130400 | 130500 | 130700 | 130400 | 210 |
| 246 | 20240319 | 142600 | 12543806200 | 130500 | 130500 | 130900 | 130400 | 293 |
| 247 | 20240319 | 142500 | 12505518300 | 130500 | 130400 | 130700 | 130400 | 214 |
| 248 | 20240319 | 142400 | 12477578500 | 130400 | 130400 | 130800 | 130400 | 178 |
| 249 | 20240319 | 142300 | 12454328800 | 130400 | 130400 | 131000 | 130300 | 240 |
| 250 | 20240319 | 142200 | 12422973300 | 130400 | 130600 | 130600 | 130200 | 193 |
| 251 | 20240319 | 142100 | 12397793700 | 130200 | 130400 | 130900 | 130200 | 216 |
| 252 | 20240319 | 142000 | 12369604300 | 130300 | 130200 | 130300 | 130100 | 138 |
| 253 | 20240319 | 141900 | 12351629600 | 130200 | 130600 | 130700 | 130200 | 340 |
| 254 | 20240319 | 141800 | 12307322100 | 130500 | 130300 | 130700 | 130200 | 178 |
| 255 | 20240319 | 141700 | 12284090400 | 130200 | 130500 | 130500 | 130200 | 253 |
| 256 | 20240319 | 141600 | 12251114600 | 130500 | 130600 | 130700 | 130400 | 206 |
| 257 | 20240319 | 141500 | 12224206800 | 130300 | 130600 | 130600 | 130200 | 169 |
| 258 | 20240319 | 141400 | 12202152300 | 130200 | 130200 | 130600 | 130200 | 220 |
| 259 | 20240319 | 141300 | 12173460000 | 130300 | 130500 | 130600 | 130300 | 237 |
| 260 | 20240319 | 141200 | 12142534900 | 130500 | 130100 | 130700 | 130100 | 184 |
| 261 | 20240319 | 141100 | 12118545300 | 130100 | 130600 | 130600 | 130100 | 218 |
| 262 | 20240319 | 141000 | 12090104600 | 130500 | 130200 | 130500 | 130000 | 173 |
| 263 | 20240319 | 140900 | 12067568200 | 130300 | 130300 | 130400 | 130100 | 238 |
| 264 | 20240319 | 140800 | 12036561500 | 130300 | 130300 | 130500 | 130000 | 200 |
| 265 | 20240319 | 140700 | 12010480500 | 130300 | 130300 | 130400 | 130300 | 156 |
| 266 | 20240319 | 140600 | 11990142100 | 130400 | 130400 | 130500 | 130300 | 189 |
| 267 | 20240319 | 140500 | 11965492100 | 130400 | 130300 | 130600 | 130300 | 249 |
| 268 | 20240319 | 140400 | 11933007600 | 130300 | 130300 | 130700 | 130300 | 196 |
| 269 | 20240319 | 140300 | 11907424500 | 130300 | 130300 | 130700 | 130100 | 219 |
| 270 | 20240319 | 140200 | 11878852000 | 130400 | 130100 | 130400 | 130100 | 141 |
| 271 | 20240319 | 140100 | 11860476300 | 130200 | 130500 | 130500 | 130100 | 295 |
| 272 | 20240319 | 140000 | 11822032300 | 130500 | 130400 | 130500 | 130200 | 188 |
| 273 | 20240319 | 135900 | 11797509500 | 130400 | 130000 | 130700 | 130000 | 283 |
| 274 | 20240319 | 135800 | 11760642400 | 130300 | 130300 | 130500 | 130000 | 224 |
| 275 | 20240319 | 135700 | 11731437200 | 130200 | 130400 | 130400 | 130000 | 267 |
| 276 | 20240319 | 135600 | 11696664500 | 130000 | 129900 | 130000 | 129900 | 307 |
| 277 | 20240319 | 135500 | 11656760700 | 129800 | 129800 | 130000 | 129700 | 272 |
| 278 | 20240319 | 135400 | 11621430300 | 129800 | 129900 | 130000 | 129800 | 202 |
| 279 | 20240319 | 135300 | 11595187200 | 129700 | 129600 | 129800 | 129500 | 252 |
| 280 | 20240319 | 135200 | 11562501900 | 129600 | 129500 | 129700 | 129400 | 229 |
| 281 | 20240319 | 135100 | 11532824900 | 129500 | 129600 | 129700 | 129500 | 83 |
| 282 | 20240319 | 135000 | 11522069300 | 129600 | 129400 | 129600 | 129300 | 151 |
| 283 | 20240319 | 134900 | 11502516500 | 129300 | 129400 | 129500 | 129200 | 196 |
| 284 | 20240319 | 134800 | 11477154500 | 129400 | 129500 | 129600 | 129400 | 119 |
| 285 | 20240319 | 134700 | 11461742000 | 129400 | 129300 | 129600 | 129200 | 366 |
| 286 | 20240319 | 134600 | 11414352000 | 129100 | 129400 | 129500 | 129100 | 267 |
| 287 | 20240319 | 134500 | 11379812600 | 129400 | 129300 | 129400 | 129300 | 216 |
| 288 | 20240319 | 134400 | 11351866100 | 129400 | 128900 | 129400 | 128900 | 396 |
| 289 | 20240319 | 134300 | 11300714500 | 129000 | 128900 | 129000 | 128700 | 185 |
| 290 | 20240319 | 134200 | 11276869900 | 128700 | 129000 | 129000 | 128700 | 291 |
| 291 | 20240319 | 134100 | 11239376300 | 128900 | 129100 | 129100 | 128900 | 207 |
| 292 | 20240319 | 134000 | 11212674600 | 129100 | 129000 | 129100 | 129000 | 117 |
| 293 | 20240319 | 133900 | 11197572500 | 129000 | 129200 | 129200 | 129000 | 155 |
| 294 | 20240319 | 133800 | 11177558000 | 129100 | 129200 | 129200 | 129000 | 116 |
| 295 | 20240319 | 133700 | 11162578400 | 129100 | 129000 | 129200 | 128900 | 179 |
| 296 | 20240319 | 133600 | 11139472300 | 129000 | 129000 | 129200 | 128800 | 355 |
| 297 | 20240319 | 133500 | 11093672900 | 129100 | 129200 | 129200 | 129000 | 138 |
| 298 | 20240319 | 133400 | 11075853200 | 129100 | 129400 | 129500 | 128800 | 1193 |
| 299 | 20240319 | 133300 | 10921815200 | 129100 | 130000 | 130100 | 129000 | 1508 |
| 300 | 20240319 | 133200 | 10726171900 | 130200 | 130200 | 130200 | 130000 | 190 |
| 301 | 20240319 | 133100 | 10701449400 | 130100 | 130400 | 130400 | 130000 | 809 |
| 302 | 20240319 | 133000 | 10596193600 | 130500 | 130600 | 130700 | 130400 | 120 |
| 303 | 20240319 | 132900 | 10580535300 | 130600 | 130500 | 130600 | 130500 | 112 |
| 304 | 20240319 | 132800 | 10565911600 | 130600 | 130600 | 130700 | 130500 | 125 |
| 305 | 20240319 | 132700 | 10549584200 | 130500 | 130700 | 130900 | 130500 | 148 |
| 306 | 20240319 | 132600 | 10530242800 | 130700 | 130700 | 130900 | 130700 | 123 |
| 307 | 20240319 | 132500 | 10514153900 | 130700 | 130600 | 130900 | 130600 | 105 |
| 308 | 20240319 | 132400 | 10500421900 | 130600 | 130700 | 131000 | 130500 | 152 |
| 309 | 20240319 | 132300 | 10480543000 | 130800 | 130900 | 130900 | 130600 | 83 |
| 310 | 20240319 | 132200 | 10469692100 | 130600 | 130500 | 130900 | 130500 | 82 |
| 311 | 20240319 | 132100 | 10458970900 | 130900 | 130600 | 130900 | 130600 | 204 |
| 312 | 20240319 | 132000 | 10432304900 | 130700 | 130700 | 130800 | 130600 | 99 |
| 313 | 20240319 | 131900 | 10419367700 | 130800 | 130900 | 130900 | 130700 | 80 |
| 314 | 20240319 | 131800 | 10408905500 | 130800 | 130700 | 130800 | 130600 | 175 |
| 315 | 20240319 | 131700 | 10386020100 | 130700 | 130900 | 131000 | 130700 | 235 |
| 316 | 20240319 | 131600 | 10355271600 | 130800 | 130800 | 131000 | 130800 | 203 |
| 317 | 20240319 | 131500 | 10328689700 | 130900 | 130900 | 130900 | 130800 | 106 |
| 318 | 20240319 | 131400 | 10314816300 | 130900 | 130700 | 130900 | 130600 | 95 |
| 319 | 20240319 | 131300 | 10302392400 | 130800 | 130800 | 130900 | 130600 | 145 |
| 320 | 20240319 | 131200 | 10283433100 | 130700 | 130500 | 130900 | 130500 | 151 |
| 321 | 20240319 | 131100 | 10263693700 | 130500 | 130400 | 130800 | 130300 | 84 |
| 322 | 20240319 | 131000 | 10252732200 | 130400 | 130600 | 130900 | 130300 | 388 |
| 323 | 20240319 | 130900 | 10202080000 | 130600 | 130700 | 130700 | 130600 | 204 |
| 324 | 20240319 | 130800 | 10175429300 | 130700 | 131100 | 131100 | 130600 | 434 |
| 325 | 20240319 | 130700 | 10118676500 | 131400 | 131200 | 131400 | 130800 | 329 |
| 326 | 20240319 | 130600 | 10075558200 | 131300 | 131200 | 131300 | 131000 | 253 |
| 327 | 20240319 | 130500 | 10042374300 | 131200 | 131300 | 131300 | 130700 | 412 |
| 328 | 20240319 | 130400 | 9988411600 | 131300 | 131400 | 131500 | 131200 | 190 |
| 329 | 20240319 | 130300 | 9963452900 | 131400 | 131300 | 131400 | 131300 | 224 |
| 330 | 20240319 | 130200 | 9934032600 | 131300 | 131500 | 131500 | 131300 | 133 |
| 331 | 20240319 | 130100 | 9916554900 | 131400 | 131400 | 131600 | 131300 | 100 |
| 332 | 20240319 | 130000 | 9903406900 | 131100 | 131700 | 131700 | 131100 | 307 |
| 333 | 20240319 | 125900 | 9863041800 | 131700 | 131700 | 131900 | 131600 | 116 |
| 334 | 20240319 | 125800 | 9847760900 | 131700 | 131700 | 131900 | 131600 | 131 |
| 335 | 20240319 | 125700 | 9830493300 | 131600 | 131600 | 131800 | 131600 | 102 |
| 336 | 20240319 | 125600 | 9817059800 | 131600 | 131800 | 132000 | 131600 | 160 |
| 337 | 20240319 | 125500 | 9795974000 | 131700 | 131900 | 132000 | 131700 | 155 |
| 338 | 20240319 | 125400 | 9775526100 | 131900 | 131800 | 131900 | 131800 | 119 |
| 339 | 20240319 | 125300 | 9759835600 | 131900 | 131900 | 131900 | 131800 | 85 |
| 340 | 20240319 | 125200 | 9748624900 | 131900 | 131700 | 131900 | 131700 | 129 |
| 341 | 20240319 | 125100 | 9731622200 | 131800 | 131800 | 131800 | 131700 | 84 |
| 342 | 20240319 | 125000 | 9720552600 | 131800 | 131800 | 131900 | 131700 | 148 |
| 343 | 20240319 | 124900 | 9701038000 | 131800 | 131800 | 132000 | 131700 | 126 |
| 344 | 20240319 | 124800 | 9684424700 | 131800 | 131800 | 131800 | 131700 | 84 |
| 345 | 20240319 | 124700 | 9673355000 | 131700 | 131800 | 132000 | 131700 | 150 |
| 346 | 20240319 | 124600 | 9653577600 | 131800 | 131900 | 132000 | 131700 | 175 |
| 347 | 20240319 | 124500 | 9630502700 | 131900 | 131800 | 131900 | 131700 | 96 |
| 348 | 20240319 | 124400 | 9617844800 | 131800 | 131800 | 131900 | 131700 | 219 |
| 349 | 20240319 | 124300 | 9588977900 | 131800 | 131600 | 131900 | 131600 | 452 |
| 350 | 20240319 | 124200 | 9529437400 | 131500 | 131800 | 132000 | 131500 | 352 |
| 351 | 20240319 | 124100 | 9483061000 | 131200 | 131800 | 132200 | 130900 | 2303 |
| 352 | 20240319 | 124000 | 9181047000 | 131800 | 131800 | 132200 | 131800 | 197 |
| 353 | 20240319 | 123900 | 9155045200 | 131900 | 132200 | 132300 | 131500 | 621 |
| 354 | 20240319 | 123800 | 9073028500 | 132300 | 132200 | 132400 | 132200 | 144 |
| 355 | 20240319 | 123700 | 9053978100 | 132300 | 132300 | 132300 | 132200 | 153 |
| 356 | 20240319 | 123600 | 9033739400 | 132300 | 132300 | 132400 | 132200 | 255 |
| 357 | 20240319 | 123500 | 9000008300 | 132300 | 132400 | 132400 | 132300 | 120 |
| 358 | 20240319 | 123400 | 8984122800 | 132400 | 132300 | 132500 | 132300 | 122 |
| 359 | 20240319 | 123300 | 8967970500 | 132400 | 132300 | 132500 | 132200 | 112 |
| 360 | 20240319 | 123200 | 8953139500 | 132300 | 132300 | 132500 | 132200 | 136 |
| 361 | 20240319 | 123100 | 8935136000 | 132300 | 132300 | 132500 | 132200 | 70 |
| 362 | 20240319 | 123000 | 8925871200 | 132300 | 132700 | 132700 | 132200 | 682 |
| 363 | 20240319 | 122900 | 8835607400 | 132700 | 132500 | 132700 | 132400 | 272 |
| 364 | 20240319 | 122800 | 8799559500 | 132600 | 132700 | 132700 | 132500 | 63 |
| 365 | 20240319 | 122700 | 8791203900 | 132500 | 132700 | 132900 | 132500 | 207 |
| 366 | 20240319 | 122600 | 8763734800 | 132500 | 132600 | 132800 | 132500 | 128 |
| 367 | 20240319 | 122500 | 8746761200 | 132600 | 132700 | 132800 | 132500 | 73 |
| 368 | 20240319 | 122400 | 8737078400 | 132500 | 132600 | 132900 | 132500 | 164 |
| 369 | 20240319 | 122300 | 8715306800 | 132600 | 132600 | 132800 | 132600 | 65 |
| 370 | 20240319 | 122200 | 8706680800 | 132700 | 132600 | 132800 | 132600 | 71 |
| 371 | 20240319 | 122100 | 8697261700 | 132600 | 132600 | 132800 | 132600 | 129 |
| 372 | 20240319 | 122000 | 8680142500 | 132700 | 132600 | 132800 | 132500 | 133 |
| 373 | 20240319 | 121900 | 8662500300 | 132700 | 132600 | 132800 | 132500 | 198 |
| 374 | 20240319 | 121800 | 8636232900 | 132600 | 132700 | 132800 | 132600 | 92 |
| 375 | 20240319 | 121700 | 8624019900 | 132700 | 132700 | 132900 | 132600 | 180 |
| 376 | 20240319 | 121600 | 8600128400 | 132800 | 132800 | 132900 | 132700 | 121 |
| 377 | 20240319 | 121500 | 8584059400 | 132700 | 132800 | 132800 | 132700 | 82 |
| 378 | 20240319 | 121400 | 8573172000 | 132800 | 132900 | 132900 | 132700 | 181 |
| 379 | 20240319 | 121300 | 8549132400 | 132900 | 132800 | 132900 | 132700 | 78 |
| 380 | 20240319 | 121200 | 8538775100 | 132800 | 132800 | 132900 | 132700 | 199 |
| 381 | 20240319 | 121100 | 8512355700 | 132800 | 132800 | 132900 | 132800 | 236 |
| 382 | 20240319 | 121000 | 8481003200 | 132900 | 132800 | 132900 | 132800 | 77 |
| 383 | 20240319 | 120900 | 8470772800 | 132800 | 132900 | 132900 | 132800 | 165 |
| 384 | 20240319 | 120800 | 8448846600 | 132800 | 132900 | 133200 | 132800 | 124 |
| 385 | 20240319 | 120700 | 8432354700 | 133100 | 132900 | 133100 | 132900 | 64 |
| 386 | 20240319 | 120600 | 8423843300 | 133100 | 132900 | 133100 | 132800 | 151 |
| 387 | 20240319 | 120500 | 8403767100 | 132900 | 133100 | 133400 | 132900 | 376 |
| 388 | 20240319 | 120400 | 8353741800 | 133200 | 133300 | 133500 | 133100 | 125 |
| 389 | 20240319 | 120300 | 8337084400 | 133200 | 133400 | 133500 | 133200 | 175 |
| 390 | 20240319 | 120200 | 8313755500 | 133400 | 133300 | 133500 | 133300 | 46 |
| 391 | 20240319 | 120100 | 8307619700 | 133300 | 133500 | 133500 | 133300 | 175 |
| 392 | 20240319 | 120000 | 8284265000 | 133300 | 133500 | 133500 | 133300 | 178 |
| 393 | 20240319 | 115900 | 8260517400 | 133300 | 133500 | 133500 | 133300 | 63 |
| 394 | 20240319 | 115800 | 8252111800 | 133500 | 133400 | 133500 | 133300 | 158 |
| 395 | 20240319 | 115700 | 8231030500 | 133400 | 133400 | 133500 | 133300 | 81 |
| 396 | 20240319 | 115600 | 8220224200 | 133400 | 133300 | 133500 | 133200 | 108 |
| 397 | 20240319 | 115500 | 8205818200 | 133300 | 133200 | 133400 | 133200 | 96 |
| 398 | 20240319 | 115400 | 8193022600 | 133200 | 133400 | 133400 | 133200 | 95 |
| 399 | 20240319 | 115300 | 8180356300 | 133400 | 133300 | 133400 | 133100 | 173 |
| 400 | 20240319 | 115200 | 8157305400 | 133300 | 133500 | 133500 | 133200 | 123 |
| 401 | 20240319 | 115100 | 8140901500 | 133400 | 133300 | 133400 | 133200 | 209 |
| 402 | 20240319 | 115000 | 8113030700 | 133200 | 133100 | 133300 | 133000 | 139 |
| 403 | 20240319 | 114900 | 8094517500 | 133100 | 133100 | 133300 | 133000 | 94 |
| 404 | 20240319 | 114800 | 8081999300 | 133000 | 133100 | 133200 | 133000 | 136 |
| 405 | 20240319 | 114700 | 8063898600 | 133100 | 133000 | 133100 | 132800 | 66 |
| 406 | 20240319 | 114600 | 8055120400 | 132900 | 133200 | 133200 | 132500 | 738 |
| 407 | 20240319 | 114500 | 7957065800 | 133200 | 132900 | 133200 | 132800 | 173 |
| 408 | 20240319 | 114400 | 7934050100 | 132700 | 133300 | 133300 | 132700 | 999 |
| 409 | 20240319 | 114300 | 7801160500 | 133300 | 133300 | 133500 | 133100 | 202 |
| 410 | 20240319 | 114200 | 7774238800 | 133500 | 133300 | 133500 | 133300 | 246 |
| 411 | 20240319 | 114100 | 7741438200 | 133400 | 133300 | 133700 | 133200 | 124 |
| 412 | 20240319 | 114000 | 7724890400 | 133300 | 133600 | 133800 | 133200 | 425 |
| 413 | 20240319 | 113900 | 7668180400 | 133700 | 133700 | 133700 | 133600 | 120 |
| 414 | 20240319 | 113800 | 7652141500 | 133600 | 133600 | 133700 | 133600 | 56 |
| 415 | 20240319 | 113700 | 7644655500 | 133500 | 133400 | 133700 | 133400 | 103 |
| 416 | 20240319 | 113600 | 7630898400 | 133400 | 133300 | 133600 | 133300 | 107 |
| 417 | 20240319 | 113500 | 7616613300 | 133300 | 133400 | 133500 | 133300 | 123 |
| 418 | 20240319 | 113400 | 7600198600 | 133300 | 133200 | 133500 | 133200 | 72 |
| 419 | 20240319 | 113300 | 7590592700 | 133400 | 133300 | 133500 | 133100 | 56 |
| 420 | 20240319 | 113200 | 7583126800 | 133400 | 133300 | 133400 | 133200 | 215 |
| 421 | 20240319 | 113100 | 7554473800 | 133300 | 133200 | 133300 | 133200 | 154 |
| 422 | 20240319 | 113000 | 7533952700 | 133200 | 133400 | 133400 | 133000 | 158 |
| 423 | 20240319 | 112900 | 7512899500 | 133300 | 133300 | 133500 | 133200 | 107 |
| 424 | 20240319 | 112800 | 7498632900 | 133000 | 133500 | 133500 | 133000 | 151 |
| 425 | 20240319 | 112700 | 7478500700 | 133500 | 133300 | 133500 | 133200 | 83 |
| 426 | 20240319 | 112600 | 7467426400 | 133000 | 133500 | 133500 | 133000 | 194 |
| 427 | 20240319 | 112500 | 7441562200 | 133400 | 133500 | 133500 | 133400 | 128 |
| 428 | 20240319 | 112400 | 7424483400 | 133500 | 133600 | 133600 | 133400 | 132 |
| 429 | 20240319 | 112300 | 7406860700 | 133500 | 133600 | 133600 | 133500 | 141 |
| 430 | 20240319 | 112200 | 7388026200 | 133600 | 133500 | 133600 | 133400 | 106 |
| 431 | 20240319 | 112100 | 7373871000 | 133600 | 133400 | 133600 | 133400 | 99 |
| 432 | 20240319 | 112000 | 7360651200 | 133400 | 133400 | 133700 | 133400 | 202 |
| 433 | 20240319 | 111900 | 7333690400 | 133400 | 133600 | 133900 | 133200 | 234 |
| 434 | 20240319 | 111800 | 7302445300 | 133800 | 133800 | 133900 | 133600 | 147 |
| 435 | 20240319 | 111700 | 7282785100 | 133800 | 133800 | 134000 | 133700 | 203 |
| 436 | 20240319 | 111600 | 7255612400 | 133900 | 133800 | 134000 | 133800 | 467 |
| 437 | 20240319 | 111500 | 7193111400 | 133900 | 134000 | 134000 | 133700 | 288 |
| 438 | 20240319 | 111400 | 7154540400 | 133900 | 133800 | 134000 | 133800 | 208 |
| 439 | 20240319 | 111300 | 7126685900 | 133900 | 133700 | 133900 | 133700 | 237 |
| 440 | 20240319 | 111200 | 7094962800 | 133800 | 133800 | 133800 | 133700 | 278 |
| 441 | 20240319 | 111100 | 7057774100 | 133700 | 133400 | 133800 | 133400 | 153 |
| 442 | 20240319 | 111000 | 7037318400 | 133400 | 133200 | 133700 | 133200 | 124 |
| 443 | 20240319 | 110900 | 7020773100 | 133300 | 134000 | 134000 | 133300 | 794 |
| 444 | 20240319 | 110800 | 6914777700 | 134000 | 133800 | 134100 | 133600 | 422 |
| 445 | 20240319 | 110700 | 6858276900 | 133900 | 133900 | 134000 | 133700 | 397 |
| 446 | 20240319 | 110600 | 6805155600 | 134000 | 134000 | 134100 | 133700 | 307 |
| 447 | 20240319 | 110500 | 6764048800 | 134000 | 134000 | 134000 | 133900 | 165 |
| 448 | 20240319 | 110400 | 6741940900 | 133900 | 133900 | 134000 | 133800 | 448 |
| 449 | 20240319 | 110300 | 6681955700 | 133900 | 133700 | 134000 | 133700 | 1728 |
| 450 | 20240319 | 110200 | 6450527000 | 133700 | 133300 | 133700 | 133200 | 3289 |
| 451 | 20240319 | 110100 | 6011913600 | 133200 | 133200 | 133300 | 133100 | 150 |
| 452 | 20240319 | 110000 | 5991930300 | 133300 | 133200 | 133300 | 133200 | 208 |
| 453 | 20240319 | 105900 | 5964211500 | 133200 | 133200 | 133300 | 133100 | 271 |
| 454 | 20240319 | 105800 | 5928105600 | 133000 | 133100 | 133200 | 132900 | 405 |
| 455 | 20240319 | 105700 | 5874231300 | 133100 | 133000 | 133100 | 133000 | 267 |
| 456 | 20240319 | 105600 | 5838699000 | 133000 | 132900 | 133100 | 132900 | 213 |
| 457 | 20240319 | 105500 | 5810364400 | 132900 | 133000 | 133100 | 132900 | 140 |
| 458 | 20240319 | 105400 | 5791744400 | 133000 | 133000 | 133100 | 132900 | 131 |
| 459 | 20240319 | 105300 | 5774321800 | 132900 | 133000 | 133000 | 132800 | 209 |
| 460 | 20240319 | 105200 | 5746537900 | 133000 | 133100 | 133100 | 132800 | 178 |
| 461 | 20240319 | 105100 | 5722868300 | 133100 | 132900 | 133100 | 132800 | 358 |
| 462 | 20240319 | 105000 | 5675275100 | 132800 | 132700 | 132900 | 132700 | 161 |
| 463 | 20240319 | 104900 | 5653888600 | 132800 | 133000 | 133100 | 132700 | 168 |
| 464 | 20240319 | 104800 | 5631567400 | 133000 | 133400 | 133500 | 132900 | 516 |
| 465 | 20240319 | 104700 | 5562814400 | 133500 | 132900 | 133500 | 132900 | 2137 |
| 466 | 20240319 | 104600 | 5278460500 | 132900 | 132300 | 132900 | 132200 | 1565 |
| 467 | 20240319 | 104500 | 5070830900 | 132300 | 132400 | 132400 | 132100 | 217 |
| 468 | 20240319 | 104400 | 5042118600 | 132400 | 131500 | 132700 | 131500 | 4278 |
| 469 | 20240319 | 104300 | 4477003600 | 131500 | 131500 | 131600 | 131300 | 254 |
| 470 | 20240319 | 104200 | 4443601300 | 131500 | 131600 | 131600 | 131500 | 213 |
| 471 | 20240319 | 104100 | 4415577000 | 131600 | 131500 | 131600 | 131500 | 81 |
| 472 | 20240319 | 104000 | 4404918900 | 131400 | 131400 | 131500 | 131300 | 131 |
| 473 | 20240319 | 103900 | 4387697100 | 131500 | 131500 | 131500 | 131400 | 139 |
| 474 | 20240319 | 103800 | 4369425600 | 131400 | 131400 | 131500 | 131400 | 160 |
| 475 | 20240319 | 103700 | 4348387700 | 131500 | 131500 | 131500 | 131400 | 191 |
| 476 | 20240319 | 103600 | 4323275100 | 131400 | 131500 | 131600 | 131400 | 141 |
| 477 | 20240319 | 103500 | 4304726000 | 131600 | 131400 | 131600 | 131300 | 142 |
| 478 | 20240319 | 103400 | 4286059000 | 131500 | 131400 | 131500 | 131400 | 101 |
| 479 | 20240319 | 103300 | 4272780500 | 131500 | 131500 | 131500 | 131400 | 151 |
| 480 | 20240319 | 103200 | 4252924200 | 131500 | 131400 | 131500 | 131300 | 99 |
| 481 | 20240319 | 103100 | 4239919700 | 131300 | 131200 | 131600 | 131200 | 79 |
| 482 | 20240319 | 103000 | 4229541700 | 131200 | 131400 | 131500 | 131100 | 212 |
| 483 | 20240319 | 102900 | 4201701600 | 131300 | 131600 | 131600 | 131300 | 88 |
| 484 | 20240319 | 102800 | 4190134800 | 131500 | 131600 | 131600 | 131300 | 221 |
| 485 | 20240319 | 102700 | 4161072400 | 131500 | 131500 | 131600 | 131500 | 94 |
| 486 | 20240319 | 102600 | 4148709500 | 131500 | 131600 | 131600 | 131500 | 110 |
| 487 | 20240319 | 102500 | 4134240400 | 131600 | 131500 | 131600 | 131400 | 154 |
| 488 | 20240319 | 102400 | 4113981100 | 131500 | 131600 | 131600 | 131300 | 97 |
| 489 | 20240319 | 102300 | 4101234100 | 131500 | 131500 | 131600 | 131400 | 122 |
| 490 | 20240319 | 102200 | 4085190600 | 131500 | 131200 | 131600 | 131200 | 122 |
| 491 | 20240319 | 102100 | 4069161100 | 131200 | 131500 | 131700 | 131100 | 196 |
| 492 | 20240319 | 102000 | 4043428000 | 131500 | 131400 | 131700 | 131400 | 129 |
| 493 | 20240319 | 101900 | 4026459000 | 131500 | 131300 | 131700 | 131300 | 126 |
| 494 | 20240319 | 101800 | 4009893200 | 131400 | 131100 | 131400 | 131000 | 113 |
| 495 | 20240319 | 101700 | 3995070100 | 131100 | 131100 | 131100 | 130900 | 470 |
| 496 | 20240319 | 101600 | 3933495600 | 131100 | 131400 | 131500 | 131000 | 420 |
| 497 | 20240319 | 101500 | 3878389200 | 131400 | 131600 | 131800 | 131400 | 448 |
| 498 | 20240319 | 101400 | 3819455500 | 131800 | 131500 | 131800 | 131500 | 46 |
| 499 | 20240319 | 101300 | 3813394600 | 131800 | 131700 | 131900 | 131500 | 143 |
| 500 | 20240319 | 101200 | 3794552400 | 131700 | 131900 | 131900 | 131600 | 129 |
| 501 | 20240319 | 101100 | 3777547900 | 131900 | 132000 | 132000 | 131800 | 117 |
| 502 | 20240319 | 101000 | 3762113400 | 132000 | 131900 | 132000 | 131800 | 85 |
| 503 | 20240319 | 100900 | 3750902400 | 131900 | 131900 | 131900 | 131800 | 100 |
| 504 | 20240319 | 100800 | 3737713100 | 131900 | 131900 | 131900 | 131600 | 72 |
| 505 | 20240319 | 100700 | 3728220900 | 131900 | 131800 | 131900 | 131500 | 334 |
| 506 | 20240319 | 100600 | 3684194000 | 131900 | 131700 | 131900 | 131700 | 225 |
| 507 | 20240319 | 100500 | 3654538200 | 131700 | 131700 | 131800 | 131600 | 122 |
| 508 | 20240319 | 100400 | 3638466500 | 131800 | 131700 | 131800 | 131700 | 85 |
| 509 | 20240319 | 100300 | 3627268500 | 131700 | 131700 | 131800 | 131700 | 118 |
| 510 | 20240319 | 100200 | 3611724700 | 131600 | 131700 | 131800 | 131500 | 132 |
| 511 | 20240319 | 100100 | 3594344300 | 131700 | 131500 | 131700 | 131500 | 59 |
| 512 | 20240319 | 100000 | 3586574400 | 131700 | 131700 | 131800 | 131500 | 137 |
| 513 | 20240319 | 095900 | 3568537600 | 131800 | 131300 | 131900 | 131300 | 92 |
| 514 | 20240319 | 095800 | 3556425200 | 131700 | 131600 | 131700 | 131200 | 93 |
| 515 | 20240319 | 095700 | 3544196900 | 131400 | 131600 | 131700 | 131400 | 258 |
| 516 | 20240319 | 095600 | 3510245900 | 131600 | 131800 | 131900 | 131200 | 953 |
| 517 | 20240319 | 095500 | 3384679100 | 131800 | 132100 | 132100 | 131800 | 408 |
| 518 | 20240319 | 095400 | 3330860500 | 132100 | 131900 | 132200 | 131900 | 137 |
| 519 | 20240319 | 095300 | 3312773000 | 132000 | 131900 | 132100 | 131900 | 396 |
| 520 | 20240319 | 095200 | 3260493500 | 131900 | 131900 | 132000 | 131700 | 80 |
| 521 | 20240319 | 095100 | 3249942600 | 131900 | 131500 | 131900 | 131400 | 122 |
| 522 | 20240319 | 095000 | 3233873400 | 131500 | 131500 | 131700 | 131200 | 130 |
| 523 | 20240319 | 094900 | 3216792700 | 131600 | 131500 | 131700 | 131500 | 236 |
| 524 | 20240319 | 094800 | 3185734700 | 131500 | 131100 | 131500 | 131100 | 129 |
| 525 | 20240319 | 094700 | 3168803400 | 131200 | 131300 | 131300 | 131100 | 299 |
| 526 | 20240319 | 094600 | 3129570300 | 131200 | 131500 | 131500 | 131200 | 87 |
| 527 | 20240319 | 094500 | 3118150300 | 131500 | 131900 | 131900 | 131500 | 688 |
| 528 | 20240319 | 094400 | 3027655300 | 131900 | 132100 | 132300 | 131600 | 760 |
| 529 | 20240319 | 094300 | 2927436400 | 132400 | 132400 | 132500 | 132100 | 177 |
| 530 | 20240319 | 094200 | 2904015100 | 132500 | 132400 | 132500 | 132000 | 1239 |
| 531 | 20240319 | 094100 | 2739990600 | 132200 | 130900 | 133000 | 130600 | 3133 |
| 532 | 20240319 | 094000 | 2327047300 | 130900 | 130200 | 131000 | 130200 | 2921 |
| 533 | 20240319 | 093900 | 1945763400 | 130200 | 130300 | 130400 | 130200 | 101 |
| 534 | 20240319 | 093800 | 1932599800 | 130400 | 130000 | 130400 | 130000 | 172 |
| 535 | 20240319 | 093700 | 1910202800 | 130100 | 130200 | 130600 | 130100 | 366 |
| 536 | 20240319 | 093600 | 1862546100 | 130500 | 130300 | 130500 | 130200 | 94 |
| 537 | 20240319 | 093500 | 1850298800 | 130300 | 130500 | 130500 | 130200 | 352 |
| 538 | 20240319 | 093400 | 1804449200 | 130500 | 130400 | 130500 | 130300 | 214 |
| 539 | 20240319 | 093300 | 1776532600 | 130500 | 130900 | 130900 | 130500 | 454 |
| 540 | 20240319 | 093200 | 1717177200 | 131000 | 131200 | 131200 | 130900 | 132 |
| 541 | 20240319 | 093100 | 1699875700 | 130900 | 131400 | 131400 | 130900 | 117 |
| 542 | 20240319 | 093000 | 1684543300 | 131400 | 130700 | 131600 | 130700 | 1244 |
| 543 | 20240319 | 092900 | 1521331500 | 130600 | 130800 | 130800 | 130600 | 215 |
| 544 | 20240319 | 092800 | 1493229900 | 130800 | 130400 | 130800 | 130400 | 279 |
| 545 | 20240319 | 092700 | 1456782800 | 130400 | 129700 | 130400 | 129700 | 1175 |
| 546 | 20240319 | 092600 | 1304064200 | 129800 | 129900 | 130000 | 129800 | 138 |
| 547 | 20240319 | 092500 | 1286141600 | 129800 | 130000 | 130000 | 129600 | 482 |
| 548 | 20240319 | 092400 | 1223591100 | 130000 | 129700 | 130100 | 129700 | 350 |
| 549 | 20240319 | 092300 | 1178102700 | 129700 | 129100 | 129800 | 128900 | 533 |
| 550 | 20240319 | 092200 | 1109105000 | 129100 | 129000 | 129100 | 128900 | 210 |
| 551 | 20240319 | 092100 | 1082013300 | 129000 | 128400 | 129000 | 128400 | 96 |
| 552 | 20240319 | 092000 | 1069662900 | 128400 | 128600 | 128900 | 128200 | 170 |
| 553 | 20240319 | 091900 | 1047820500 | 128600 | 128700 | 128700 | 128200 | 139 |
| 554 | 20240319 | 091800 | 1029968500 | 128700 | 128600 | 128700 | 128100 | 72 |
| 555 | 20240319 | 091700 | 1020722300 | 128600 | 128700 | 128700 | 128200 | 95 |
| 556 | 20240319 | 091600 | 1008505300 | 128200 | 127900 | 128200 | 127800 | 147 |
| 557 | 20240319 | 091500 | 989681100 | 127800 | 127600 | 128100 | 127600 | 147 |
| 558 | 20240319 | 091400 | 970889800 | 127600 | 127400 | 127800 | 127400 | 109 |
| 559 | 20240319 | 091300 | 956987900 | 127400 | 127400 | 127600 | 127200 | 155 |
| 560 | 20240319 | 091200 | 937247600 | 126900 | 127100 | 127200 | 126700 | 404 |
| 561 | 20240319 | 091100 | 885985100 | 127100 | 127000 | 127300 | 127000 | 117 |
| 562 | 20240319 | 091000 | 871113600 | 126800 | 127100 | 127100 | 126800 | 162 |
| 563 | 20240319 | 090900 | 850538300 | 127200 | 126800 | 127300 | 126700 | 214 |
| 564 | 20240319 | 090800 | 823358900 | 126800 | 127100 | 127400 | 126700 | 132 |
| 565 | 20240319 | 090700 | 806619500 | 127600 | 127400 | 127800 | 127000 | 205 |
| 566 | 20240319 | 090600 | 780498800 | 127200 | 127200 | 127500 | 126600 | 140 |
| 567 | 20240319 | 090500 | 762731200 | 127200 | 126800 | 127200 | 126500 | 270 |
| 568 | 20240319 | 090400 | 728537400 | 126800 | 127100 | 127900 | 126800 | 202 |
| 569 | 20240319 | 090300 | 702877300 | 127100 | 127200 | 128100 | 127100 | 172 |
| 570 | 20240319 | 090200 | 681008800 | 127200 | 127300 | 128100 | 127100 | 154 |
| 571 | 20240319 | 090100 | 661406800 | 127200 | 126600 | 128200 | 126500 | 1011 |
| 572 | 20240319 | 090000 | 532854400 | 126700 | 126400 | 127300 | 126400 | 4215 |