33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 183000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 3 | 20240320 | 182900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20240320 | 182800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20240320 | 182700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20240320 | 182600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20240320 | 182500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20240320 | 182400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20240320 | 182300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20240320 | 182200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20240320 | 182100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20240320 | 182000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20240320 | 181900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20240320 | 181800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20240320 | 181700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20240320 | 181600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20240320 | 181500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20240320 | 181400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20240320 | 181300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20240320 | 181200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20240320 | 181100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20240320 | 181000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20240320 | 180900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20240320 | 180800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20240320 | 180700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20240320 | 180600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20240320 | 180500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20240320 | 180400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20240320 | 180300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20240320 | 180200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20240320 | 180100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20240320 | 180000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 33 | 20240320 | 175900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20240320 | 175800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20240320 | 175700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20240320 | 175600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20240320 | 175500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20240320 | 175400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20240320 | 175300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20240320 | 175200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20240320 | 175100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20240320 | 175000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20240320 | 174900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20240320 | 174800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20240320 | 174700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20240320 | 174600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20240320 | 174500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20240320 | 174400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20240320 | 174300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20240320 | 174200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20240320 | 174100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20240320 | 174000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20240320 | 173900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20240320 | 173800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20240320 | 173700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20240320 | 173600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20240320 | 173500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20240320 | 173400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20240320 | 173300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20240320 | 173200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20240320 | 173100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20240320 | 173000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 63 | 20240320 | 172900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20240320 | 172800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20240320 | 172700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20240320 | 172600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20240320 | 172500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20240320 | 172400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20240320 | 172300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20240320 | 172200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20240320 | 172100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20240320 | 172000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20240320 | 171900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20240320 | 171800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20240320 | 171700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20240320 | 171600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20240320 | 171500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20240320 | 171400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20240320 | 171300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20240320 | 171200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20240320 | 171100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20240320 | 171000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20240320 | 170900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20240320 | 170800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20240320 | 170700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20240320 | 170600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20240320 | 170500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20240320 | 170400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20240320 | 170300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20240320 | 170200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20240320 | 170100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20240320 | 170000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 93 | 20240320 | 165900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20240320 | 165800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20240320 | 165700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20240320 | 165600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20240320 | 165500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20240320 | 165400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20240320 | 165300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20240320 | 165200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20240320 | 165100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20240320 | 165000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20240320 | 164900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20240320 | 164800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20240320 | 164700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20240320 | 164600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20240320 | 164500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20240320 | 164400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20240320 | 164300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20240320 | 164200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20240320 | 164100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20240320 | 164000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20240320 | 163900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20240320 | 163800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20240320 | 163700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20240320 | 163600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20240320 | 163500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20240320 | 163400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20240320 | 163300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20240320 | 163200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20240320 | 163100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20240320 | 163000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 123 | 20240320 | 162900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20240320 | 162800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20240320 | 162700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20240320 | 162600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20240320 | 162500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20240320 | 162400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20240320 | 162300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20240320 | 162200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20240320 | 162100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20240320 | 162000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20240320 | 161900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20240320 | 161800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20240320 | 161700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20240320 | 161600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20240320 | 161500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20240320 | 161400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20240320 | 161300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20240320 | 161200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20240320 | 161100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20240320 | 161000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20240320 | 160900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20240320 | 160800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20240320 | 160700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20240320 | 160600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20240320 | 160500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20240320 | 160400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20240320 | 160300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20240320 | 160200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20240320 | 160100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20240320 | 160000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 7213 |
| 153 | 20240320 | 155900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20240320 | 155800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20240320 | 155700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20240320 | 155600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20240320 | 155500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20240320 | 155400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20240320 | 155300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20240320 | 155200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20240320 | 155100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20240320 | 155000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20240320 | 154900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20240320 | 154800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20240320 | 154700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20240320 | 154600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20240320 | 154500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20240320 | 154400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20240320 | 154300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20240320 | 154200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20240320 | 154100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20240320 | 154000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20240320 | 153900 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20240320 | 153800 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20240320 | 153700 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20240320 | 153600 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20240320 | 153500 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20240320 | 153400 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20240320 | 153300 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20240320 | 153200 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20240320 | 153100 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20240320 | 153000 | 73554824400 | 145800 | 145800 | 145800 | 145800 | 14426 |
| 183 | 20240320 | 152900 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20240320 | 152800 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20240320 | 152700 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20240320 | 152600 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20240320 | 152500 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20240320 | 152400 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20240320 | 152300 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20240320 | 152200 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20240320 | 152100 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20240320 | 152000 | 72503169000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20240320 | 151900 | 72503169000 | 145800 | 146300 | 146400 | 145700 | 1418 |
| 194 | 20240320 | 151800 | 72296142200 | 146300 | 146200 | 146400 | 145700 | 1935 |
| 195 | 20240320 | 151700 | 72013484300 | 146200 | 145700 | 146300 | 145500 | 1515 |
| 196 | 20240320 | 151600 | 71792478500 | 145700 | 146900 | 146900 | 145100 | 3489 |
| 197 | 20240320 | 151500 | 71283386100 | 146900 | 147200 | 147300 | 146200 | 2840 |
| 198 | 20240320 | 151400 | 70866413400 | 147300 | 147500 | 147900 | 147100 | 2473 |
| 199 | 20240320 | 151300 | 70501508800 | 147700 | 147800 | 148100 | 147400 | 2244 |
| 200 | 20240320 | 151200 | 70170220800 | 147800 | 148200 | 148400 | 147800 | 1877 |
| 201 | 20240320 | 151100 | 69892209300 | 148200 | 148100 | 148600 | 147900 | 1125 |
| 202 | 20240320 | 151000 | 69725505600 | 148600 | 148700 | 148800 | 148200 | 2492 |
| 203 | 20240320 | 150900 | 69355344100 | 148800 | 148500 | 148800 | 148500 | 1142 |
| 204 | 20240320 | 150800 | 69185593500 | 148600 | 148300 | 148600 | 148300 | 1097 |
| 205 | 20240320 | 150700 | 69022686200 | 148300 | 148200 | 148300 | 148000 | 1237 |
| 206 | 20240320 | 150600 | 68839407200 | 148200 | 148100 | 148300 | 148000 | 1100 |
| 207 | 20240320 | 150500 | 68676443600 | 148200 | 147700 | 148200 | 147600 | 935 |
| 208 | 20240320 | 150400 | 68538058600 | 147700 | 147500 | 148000 | 147500 | 757 |
| 209 | 20240320 | 150300 | 68426270900 | 147500 | 147800 | 148200 | 147300 | 1142 |
| 210 | 20240320 | 150200 | 68257536800 | 147700 | 147300 | 148200 | 147100 | 1023 |
| 211 | 20240320 | 150100 | 68106413000 | 147500 | 148600 | 148700 | 147100 | 3949 |
| 212 | 20240320 | 150000 | 67522538500 | 148600 | 148700 | 148900 | 148600 | 2214 |
| 213 | 20240320 | 145900 | 67193213500 | 148700 | 148700 | 148800 | 148400 | 1598 |
| 214 | 20240320 | 145800 | 66955790100 | 148800 | 148400 | 148800 | 148300 | 1090 |
| 215 | 20240320 | 145700 | 66793848200 | 148400 | 148500 | 148700 | 148200 | 1331 |
| 216 | 20240320 | 145600 | 66596110800 | 148400 | 148200 | 148700 | 148200 | 2180 |
| 217 | 20240320 | 145500 | 66272418300 | 148200 | 147800 | 148200 | 147800 | 1352 |
| 218 | 20240320 | 145400 | 66072251600 | 147800 | 147700 | 147800 | 147400 | 632 |
| 219 | 20240320 | 145300 | 65978987400 | 147700 | 147800 | 147900 | 147400 | 1477 |
| 220 | 20240320 | 145200 | 65760934200 | 147500 | 148200 | 148300 | 147500 | 2142 |
| 221 | 20240320 | 145100 | 65443952700 | 148100 | 148100 | 148300 | 147800 | 1412 |
| 222 | 20240320 | 145000 | 65234822700 | 148200 | 148100 | 148300 | 147800 | 1741 |
| 223 | 20240320 | 144900 | 64976936000 | 148000 | 147000 | 148300 | 147000 | 1105 |
| 224 | 20240320 | 144800 | 64813795800 | 147000 | 148400 | 148700 | 147000 | 2689 |
| 225 | 20240320 | 144700 | 64415413800 | 148400 | 147500 | 148400 | 147400 | 5407 |
| 226 | 20240320 | 144600 | 63615027400 | 147500 | 147100 | 147500 | 147100 | 1674 |
| 227 | 20240320 | 144500 | 63368373700 | 147200 | 147200 | 147400 | 147000 | 2018 |
| 228 | 20240320 | 144400 | 63071296800 | 147200 | 147200 | 147400 | 147000 | 1974 |
| 229 | 20240320 | 144300 | 62780669600 | 147200 | 146800 | 147200 | 146700 | 2153 |
| 230 | 20240320 | 144200 | 62464221600 | 146800 | 146500 | 146900 | 146500 | 1793 |
| 231 | 20240320 | 144100 | 62201163000 | 146500 | 146300 | 146500 | 146200 | 1537 |
| 232 | 20240320 | 144000 | 61976188200 | 146400 | 145900 | 146400 | 145800 | 2441 |
| 233 | 20240320 | 143900 | 61619739200 | 145900 | 145800 | 145900 | 145700 | 906 |
| 234 | 20240320 | 143800 | 61487588900 | 145700 | 145700 | 145800 | 145700 | 593 |
| 235 | 20240320 | 143700 | 61401135100 | 145800 | 145800 | 145800 | 145700 | 259 |
| 236 | 20240320 | 143600 | 61363377000 | 145800 | 145800 | 145800 | 145700 | 465 |
| 237 | 20240320 | 143500 | 61295605300 | 145800 | 145700 | 145800 | 145600 | 554 |
| 238 | 20240320 | 143400 | 61214876100 | 145700 | 145700 | 145700 | 145600 | 670 |
| 239 | 20240320 | 143300 | 61117259100 | 145700 | 145700 | 145700 | 145600 | 492 |
| 240 | 20240320 | 143200 | 61045583100 | 145600 | 145600 | 145700 | 145500 | 661 |
| 241 | 20240320 | 143100 | 60949345100 | 145600 | 145600 | 145600 | 145500 | 300 |
| 242 | 20240320 | 143000 | 60905677100 | 145600 | 145500 | 145600 | 145500 | 506 |
| 243 | 20240320 | 142900 | 60832037200 | 145600 | 145500 | 145600 | 145400 | 547 |
| 244 | 20240320 | 142800 | 60752455700 | 145400 | 145700 | 145700 | 145300 | 1561 |
| 245 | 20240320 | 142700 | 60525345600 | 145700 | 145600 | 145700 | 145500 | 920 |
| 246 | 20240320 | 142600 | 60391371700 | 145600 | 145600 | 145600 | 145500 | 599 |
| 247 | 20240320 | 142500 | 60304166400 | 145600 | 145500 | 145600 | 145300 | 921 |
| 248 | 20240320 | 142400 | 60170191500 | 145400 | 144700 | 145500 | 144600 | 904 |
| 249 | 20240320 | 142300 | 60039070800 | 144700 | 144700 | 144700 | 144600 | 319 |
| 250 | 20240320 | 142200 | 59992926700 | 144700 | 144700 | 144700 | 144500 | 613 |
| 251 | 20240320 | 142100 | 59904258500 | 144700 | 145200 | 145200 | 144600 | 1225 |
| 252 | 20240320 | 142000 | 59726871800 | 145100 | 145500 | 145600 | 145100 | 1391 |
| 253 | 20240320 | 141900 | 59524643300 | 145600 | 145800 | 145800 | 145600 | 966 |
| 254 | 20240320 | 141800 | 59383933200 | 145700 | 145600 | 145700 | 145600 | 1296 |
| 255 | 20240320 | 141700 | 59195115800 | 145600 | 145500 | 145600 | 145400 | 1269 |
| 256 | 20240320 | 141600 | 59010447100 | 145500 | 144800 | 145600 | 144800 | 5036 |
| 257 | 20240320 | 141500 | 58279582300 | 144800 | 144500 | 144800 | 144500 | 1138 |
| 258 | 20240320 | 141400 | 58114921300 | 144600 | 144600 | 144600 | 144500 | 300 |
| 259 | 20240320 | 141300 | 58071544200 | 144500 | 144500 | 144600 | 144400 | 525 |
| 260 | 20240320 | 141200 | 57995675900 | 144500 | 144300 | 144500 | 144300 | 483 |
| 261 | 20240320 | 141100 | 57925949100 | 144300 | 144500 | 144600 | 144200 | 1226 |
| 262 | 20240320 | 141000 | 57748913300 | 144500 | 144500 | 144500 | 144300 | 667 |
| 263 | 20240320 | 140900 | 57652562400 | 144500 | 144300 | 144500 | 144300 | 527 |
| 264 | 20240320 | 140800 | 57576463800 | 144300 | 144400 | 144400 | 144200 | 1044 |
| 265 | 20240320 | 140700 | 57425791800 | 144400 | 144300 | 144400 | 144300 | 709 |
| 266 | 20240320 | 140600 | 57323432500 | 144300 | 144100 | 144300 | 144000 | 1198 |
| 267 | 20240320 | 140500 | 57150706300 | 144000 | 144000 | 144100 | 143900 | 1054 |
| 268 | 20240320 | 140400 | 56998907100 | 144000 | 143900 | 144000 | 143900 | 1212 |
| 269 | 20240320 | 140300 | 56824384700 | 144000 | 143800 | 144000 | 143800 | 1770 |
| 270 | 20240320 | 140200 | 56569778600 | 143800 | 143500 | 143800 | 143400 | 1009 |
| 271 | 20240320 | 140100 | 56424866800 | 143500 | 143300 | 143500 | 143100 | 1352 |
| 272 | 20240320 | 140000 | 56231113800 | 143300 | 143300 | 143300 | 143200 | 405 |
| 273 | 20240320 | 135900 | 56173102300 | 143300 | 143400 | 143400 | 143100 | 703 |
| 274 | 20240320 | 135800 | 56072378500 | 143400 | 143500 | 143600 | 143400 | 763 |
| 275 | 20240320 | 135700 | 55962896900 | 143600 | 143500 | 143600 | 143500 | 1119 |
| 276 | 20240320 | 135600 | 55802277800 | 143500 | 143500 | 143600 | 143500 | 1017 |
| 277 | 20240320 | 135500 | 55656313100 | 143500 | 142900 | 143500 | 142900 | 1378 |
| 278 | 20240320 | 135400 | 55458798300 | 143000 | 143000 | 143000 | 142900 | 322 |
| 279 | 20240320 | 135300 | 55412756400 | 143000 | 143200 | 143200 | 142900 | 655 |
| 280 | 20240320 | 135200 | 55319109100 | 143200 | 143000 | 143200 | 143000 | 492 |
| 281 | 20240320 | 135100 | 55248715300 | 143000 | 142800 | 143100 | 142800 | 1117 |
| 282 | 20240320 | 135000 | 55089071900 | 142800 | 143600 | 143600 | 142800 | 2717 |
| 283 | 20240320 | 134900 | 54699824600 | 143600 | 143600 | 143700 | 143500 | 917 |
| 284 | 20240320 | 134800 | 54568147200 | 143600 | 143300 | 143700 | 143300 | 1981 |
| 285 | 20240320 | 134700 | 54283749600 | 143400 | 143000 | 143600 | 142900 | 2281 |
| 286 | 20240320 | 134600 | 53956902700 | 143000 | 142800 | 143000 | 142700 | 1074 |
| 287 | 20240320 | 134500 | 53803408300 | 142800 | 142700 | 142800 | 142600 | 485 |
| 288 | 20240320 | 134400 | 53734201700 | 142700 | 142500 | 142700 | 142400 | 1055 |
| 289 | 20240320 | 134300 | 53583803900 | 142500 | 142400 | 142700 | 142400 | 672 |
| 290 | 20240320 | 134200 | 53488005600 | 142400 | 142300 | 142500 | 142200 | 214 |
| 291 | 20240320 | 134100 | 53457533300 | 142300 | 142100 | 142300 | 142100 | 150 |
| 292 | 20240320 | 134000 | 53436196200 | 142100 | 142400 | 142500 | 142100 | 252 |
| 293 | 20240320 | 133900 | 53400346100 | 142500 | 142800 | 142800 | 142400 | 779 |
| 294 | 20240320 | 133800 | 53289214700 | 142800 | 142600 | 142800 | 142400 | 709 |
| 295 | 20240320 | 133700 | 53188176300 | 142600 | 142400 | 142600 | 142300 | 150 |
| 296 | 20240320 | 133600 | 53166810200 | 142400 | 142400 | 142500 | 142000 | 247 |
| 297 | 20240320 | 133500 | 53131641700 | 142300 | 141900 | 142300 | 141900 | 1043 |
| 298 | 20240320 | 133400 | 52983487400 | 141900 | 142200 | 142400 | 141900 | 382 |
| 299 | 20240320 | 133300 | 52929188600 | 142300 | 141900 | 142600 | 141800 | 483 |
| 300 | 20240320 | 133200 | 52860554100 | 141900 | 141400 | 141900 | 141400 | 585 |
| 301 | 20240320 | 133100 | 52777764300 | 141400 | 141500 | 141500 | 141400 | 448 |
| 302 | 20240320 | 133000 | 52714397000 | 141400 | 141700 | 141700 | 141400 | 512 |
| 303 | 20240320 | 132900 | 52641937700 | 141600 | 141800 | 141800 | 141400 | 1226 |
| 304 | 20240320 | 132800 | 52468435100 | 141800 | 142300 | 142400 | 141500 | 517 |
| 305 | 20240320 | 132700 | 52395006200 | 142400 | 143200 | 143300 | 142400 | 1399 |
| 306 | 20240320 | 132600 | 52195035300 | 143200 | 143400 | 143400 | 143200 | 312 |
| 307 | 20240320 | 132500 | 52150327500 | 143300 | 143500 | 143500 | 143300 | 539 |
| 308 | 20240320 | 132400 | 52073031600 | 143500 | 143600 | 143700 | 143300 | 757 |
| 309 | 20240320 | 132300 | 51964422800 | 143600 | 143600 | 143700 | 143500 | 2076 |
| 310 | 20240320 | 132200 | 51666393600 | 143600 | 142900 | 143600 | 142800 | 1453 |
| 311 | 20240320 | 132100 | 51458332000 | 142900 | 142900 | 142900 | 142800 | 623 |
| 312 | 20240320 | 132000 | 51369312700 | 142800 | 142400 | 142900 | 142400 | 1721 |
| 313 | 20240320 | 131900 | 51123799700 | 142500 | 142400 | 142500 | 142400 | 710 |
| 314 | 20240320 | 131800 | 51022655600 | 142500 | 142000 | 142500 | 141800 | 1647 |
| 315 | 20240320 | 131700 | 50788417900 | 142000 | 141600 | 142000 | 141500 | 1068 |
| 316 | 20240320 | 131600 | 50637005500 | 141600 | 141600 | 141700 | 141500 | 243 |
| 317 | 20240320 | 131500 | 50602598900 | 141600 | 141500 | 141600 | 141500 | 334 |
| 318 | 20240320 | 131400 | 50555312100 | 141500 | 141500 | 141600 | 141500 | 95 |
| 319 | 20240320 | 131300 | 50541867800 | 141600 | 141500 | 141600 | 141400 | 542 |
| 320 | 20240320 | 131200 | 50465131500 | 141500 | 141500 | 141600 | 141400 | 163 |
| 321 | 20240320 | 131100 | 50442064800 | 141500 | 141500 | 141500 | 141400 | 417 |
| 322 | 20240320 | 131000 | 50383085600 | 141500 | 141400 | 141500 | 141400 | 111 |
| 323 | 20240320 | 130900 | 50367386100 | 141500 | 141500 | 141500 | 141400 | 331 |
| 324 | 20240320 | 130800 | 50320554500 | 141500 | 141400 | 141500 | 141400 | 153 |
| 325 | 20240320 | 130700 | 50298908000 | 141500 | 141400 | 141500 | 141300 | 321 |
| 326 | 20240320 | 130600 | 50253517500 | 141300 | 141200 | 141400 | 141100 | 269 |
| 327 | 20240320 | 130500 | 50215532000 | 141100 | 141400 | 141400 | 141100 | 141 |
| 328 | 20240320 | 130400 | 50195623100 | 141200 | 141400 | 141400 | 141200 | 159 |
| 329 | 20240320 | 130300 | 50173152900 | 141400 | 141400 | 141500 | 141100 | 467 |
| 330 | 20240320 | 130200 | 50107111200 | 141500 | 141200 | 141500 | 141200 | 370 |
| 331 | 20240320 | 130100 | 50054816200 | 141200 | 141400 | 141500 | 141200 | 529 |
| 332 | 20240320 | 130000 | 49980039600 | 141400 | 141600 | 141600 | 141300 | 1440 |
| 333 | 20240320 | 125900 | 49776305600 | 141500 | 141600 | 141600 | 141400 | 419 |
| 334 | 20240320 | 125800 | 49717016900 | 141600 | 141500 | 141700 | 141500 | 554 |
| 335 | 20240320 | 125700 | 49638620600 | 141500 | 141500 | 141500 | 141300 | 199 |
| 336 | 20240320 | 125600 | 49610474400 | 141500 | 141200 | 141500 | 141200 | 202 |
| 337 | 20240320 | 125500 | 49581927300 | 141200 | 141200 | 141300 | 141100 | 120 |
| 338 | 20240320 | 125400 | 49564979900 | 141200 | 141200 | 141200 | 141100 | 225 |
| 339 | 20240320 | 125300 | 49533211000 | 141200 | 141000 | 141200 | 141000 | 148 |
| 340 | 20240320 | 125200 | 49512333600 | 141100 | 141100 | 141100 | 141000 | 150 |
| 341 | 20240320 | 125100 | 49491170400 | 141100 | 141100 | 141200 | 141000 | 131 |
| 342 | 20240320 | 125000 | 49472687900 | 141100 | 141100 | 141100 | 141000 | 102 |
| 343 | 20240320 | 124900 | 49458297700 | 141200 | 141100 | 141200 | 140900 | 145 |
| 344 | 20240320 | 124800 | 49437845400 | 141100 | 140800 | 141200 | 140800 | 120 |
| 345 | 20240320 | 124700 | 49420915000 | 140800 | 140900 | 141100 | 140700 | 102 |
| 346 | 20240320 | 124600 | 49406546800 | 140900 | 140800 | 141300 | 140800 | 183 |
| 347 | 20240320 | 124500 | 49380742700 | 141200 | 141000 | 141200 | 140800 | 185 |
| 348 | 20240320 | 124400 | 49354632600 | 141000 | 140800 | 141100 | 140800 | 363 |
| 349 | 20240320 | 124300 | 49303450000 | 140800 | 140900 | 140900 | 140800 | 161 |
| 350 | 20240320 | 124200 | 49280766100 | 140800 | 140600 | 140900 | 140600 | 656 |
| 351 | 20240320 | 124100 | 49188466100 | 140600 | 140500 | 140700 | 140400 | 137 |
| 352 | 20240320 | 124000 | 49169209600 | 140500 | 141000 | 141000 | 140200 | 1592 |
| 353 | 20240320 | 123900 | 48945779100 | 141000 | 140400 | 141000 | 140200 | 484 |
| 354 | 20240320 | 123800 | 48877638800 | 140400 | 140800 | 140900 | 140200 | 459 |
| 355 | 20240320 | 123700 | 48813072300 | 140800 | 140800 | 140900 | 140600 | 209 |
| 356 | 20240320 | 123600 | 48783657800 | 141100 | 140600 | 141100 | 140600 | 157 |
| 357 | 20240320 | 123500 | 48761518300 | 141000 | 141100 | 141200 | 140200 | 501 |
| 358 | 20240320 | 123400 | 48690987900 | 141200 | 141300 | 141300 | 141100 | 208 |
| 359 | 20240320 | 123300 | 48661618600 | 141300 | 140700 | 141300 | 140700 | 325 |
| 360 | 20240320 | 123200 | 48615774500 | 140600 | 141000 | 141100 | 140600 | 703 |
| 361 | 20240320 | 123100 | 48516689200 | 141100 | 141100 | 141200 | 141100 | 262 |
| 362 | 20240320 | 123000 | 48479714300 | 141100 | 141100 | 141300 | 141000 | 830 |
| 363 | 20240320 | 122900 | 48362591300 | 141100 | 141300 | 141300 | 141100 | 175 |
| 364 | 20240320 | 122800 | 48337882500 | 141300 | 141300 | 141400 | 141000 | 467 |
| 365 | 20240320 | 122700 | 48271953400 | 141300 | 141300 | 141500 | 141300 | 245 |
| 366 | 20240320 | 122600 | 48237306300 | 141300 | 141300 | 141500 | 141200 | 213 |
| 367 | 20240320 | 122500 | 48207214600 | 141300 | 141700 | 141800 | 141200 | 708 |
| 368 | 20240320 | 122400 | 48107071900 | 141700 | 141700 | 141700 | 141600 | 143 |
| 369 | 20240320 | 122300 | 48086809900 | 141600 | 141600 | 141700 | 141600 | 99 |
| 370 | 20240320 | 122200 | 48072787600 | 141700 | 141700 | 141700 | 141600 | 130 |
| 371 | 20240320 | 122100 | 48054372000 | 141700 | 141500 | 141700 | 141400 | 1333 |
| 372 | 20240320 | 122000 | 47865745100 | 141500 | 141300 | 141500 | 141300 | 133 |
| 373 | 20240320 | 121900 | 47846938700 | 141300 | 141400 | 141500 | 141300 | 322 |
| 374 | 20240320 | 121800 | 47801391800 | 141500 | 141800 | 141900 | 141400 | 554 |
| 375 | 20240320 | 121700 | 47722922300 | 141900 | 141800 | 141900 | 141800 | 176 |
| 376 | 20240320 | 121600 | 47697961000 | 141800 | 141600 | 141900 | 141600 | 433 |
| 377 | 20240320 | 121500 | 47636608000 | 141600 | 141500 | 141700 | 141300 | 225 |
| 378 | 20240320 | 121400 | 47604746100 | 141400 | 142100 | 142100 | 141400 | 276 |
| 379 | 20240320 | 121300 | 47565607000 | 142100 | 142000 | 142100 | 141900 | 589 |
| 380 | 20240320 | 121200 | 47481985900 | 142000 | 141700 | 142000 | 141700 | 243 |
| 381 | 20240320 | 121100 | 47447503300 | 141800 | 142000 | 142000 | 141800 | 228 |
| 382 | 20240320 | 121000 | 47415149700 | 141900 | 141900 | 142000 | 141700 | 225 |
| 383 | 20240320 | 120900 | 47383230100 | 141900 | 141900 | 142100 | 141700 | 708 |
| 384 | 20240320 | 120800 | 47282712900 | 141900 | 142000 | 142000 | 141800 | 422 |
| 385 | 20240320 | 120700 | 47222828500 | 141900 | 142000 | 142000 | 141800 | 406 |
| 386 | 20240320 | 120600 | 47165207300 | 141900 | 141600 | 141900 | 141400 | 403 |
| 387 | 20240320 | 120500 | 47108086400 | 141600 | 141500 | 141700 | 141400 | 232 |
| 388 | 20240320 | 120400 | 47075252700 | 141600 | 141300 | 141600 | 141300 | 138 |
| 389 | 20240320 | 120300 | 47055732900 | 141500 | 141100 | 141700 | 141000 | 194 |
| 390 | 20240320 | 120200 | 47028326300 | 141000 | 140800 | 141100 | 140700 | 306 |
| 391 | 20240320 | 120100 | 46985207800 | 140800 | 141000 | 141100 | 140700 | 155 |
| 392 | 20240320 | 120000 | 46963377500 | 141000 | 141000 | 141300 | 140700 | 141 |
| 393 | 20240320 | 115900 | 46943486500 | 141000 | 141100 | 141100 | 140600 | 360 |
| 394 | 20240320 | 115800 | 46892824500 | 141200 | 141400 | 141400 | 140500 | 425 |
| 395 | 20240320 | 115700 | 46832907500 | 141300 | 141600 | 141800 | 141200 | 196 |
| 396 | 20240320 | 115600 | 46805162100 | 141600 | 141700 | 141700 | 141400 | 146 |
| 397 | 20240320 | 115500 | 46784482900 | 141700 | 141500 | 141700 | 141100 | 308 |
| 398 | 20240320 | 115400 | 46740917300 | 141500 | 141400 | 141800 | 140900 | 752 |
| 399 | 20240320 | 115300 | 46634690400 | 141400 | 141600 | 141600 | 141400 | 144 |
| 400 | 20240320 | 115200 | 46614312200 | 141500 | 142000 | 142000 | 141500 | 418 |
| 401 | 20240320 | 115100 | 46555038100 | 142000 | 142200 | 142300 | 142000 | 367 |
| 402 | 20240320 | 115000 | 46502880600 | 142100 | 142300 | 142300 | 142100 | 319 |
| 403 | 20240320 | 114900 | 46457515400 | 142300 | 142300 | 142300 | 142200 | 200 |
| 404 | 20240320 | 114800 | 46429065200 | 142300 | 142200 | 142400 | 142200 | 319 |
| 405 | 20240320 | 114700 | 46383662300 | 142100 | 142200 | 142500 | 142100 | 369 |
| 406 | 20240320 | 114600 | 46331144000 | 142300 | 142300 | 142300 | 142000 | 408 |
| 407 | 20240320 | 114500 | 46273135300 | 142300 | 142400 | 142600 | 141900 | 1419 |
| 408 | 20240320 | 114400 | 46071180100 | 142300 | 142300 | 142500 | 142100 | 897 |
| 409 | 20240320 | 114300 | 45943465100 | 142400 | 142000 | 142400 | 141900 | 832 |
| 410 | 20240320 | 114200 | 45825183300 | 142000 | 141600 | 142000 | 141600 | 1783 |
| 411 | 20240320 | 114100 | 45572305000 | 141700 | 141600 | 141700 | 141600 | 190 |
| 412 | 20240320 | 114000 | 45545387100 | 141600 | 141400 | 141700 | 141200 | 686 |
| 413 | 20240320 | 113900 | 45448300000 | 141400 | 141300 | 141600 | 141200 | 923 |
| 414 | 20240320 | 113800 | 45317830800 | 141200 | 141200 | 141300 | 141200 | 103 |
| 415 | 20240320 | 113700 | 45303281500 | 141200 | 141200 | 141300 | 141200 | 169 |
| 416 | 20240320 | 113600 | 45279406900 | 141200 | 141100 | 141300 | 141000 | 180 |
| 417 | 20240320 | 113500 | 45253991600 | 141100 | 141100 | 141200 | 140900 | 312 |
| 418 | 20240320 | 113400 | 45210005300 | 141000 | 141000 | 141200 | 141000 | 317 |
| 419 | 20240320 | 113300 | 45165267300 | 141100 | 141200 | 141300 | 141000 | 396 |
| 420 | 20240320 | 113200 | 45109355200 | 141200 | 141300 | 141300 | 141100 | 166 |
| 421 | 20240320 | 113100 | 45085907800 | 141200 | 141300 | 141300 | 141000 | 281 |
| 422 | 20240320 | 113000 | 45046253300 | 141100 | 141500 | 141600 | 141100 | 547 |
| 423 | 20240320 | 112900 | 44968911400 | 141500 | 141300 | 141500 | 141300 | 309 |
| 424 | 20240320 | 112800 | 44925228200 | 141100 | 141400 | 141700 | 140900 | 791 |
| 425 | 20240320 | 112700 | 44813497200 | 141400 | 141400 | 141700 | 141100 | 1325 |
| 426 | 20240320 | 112600 | 44625978300 | 141500 | 141300 | 141500 | 141100 | 1421 |
| 427 | 20240320 | 112500 | 44425148700 | 141300 | 140900 | 141300 | 140900 | 1083 |
| 428 | 20240320 | 112400 | 44272358200 | 140900 | 141000 | 141000 | 140700 | 511 |
| 429 | 20240320 | 112300 | 44200352100 | 141000 | 140900 | 141000 | 140600 | 141 |
| 430 | 20240320 | 112200 | 44180487600 | 140900 | 140200 | 141000 | 140200 | 1714 |
| 431 | 20240320 | 112100 | 43939260000 | 140300 | 140300 | 140600 | 140100 | 644 |
| 432 | 20240320 | 112000 | 43848871900 | 140400 | 140500 | 140600 | 140400 | 207 |
| 433 | 20240320 | 111900 | 43819787900 | 140600 | 140300 | 140600 | 140300 | 275 |
| 434 | 20240320 | 111800 | 43781158800 | 140500 | 140300 | 140500 | 140300 | 463 |
| 435 | 20240320 | 111700 | 43716141500 | 140300 | 140300 | 140400 | 140200 | 186 |
| 436 | 20240320 | 111600 | 43690035200 | 140300 | 140100 | 140400 | 140000 | 240 |
| 437 | 20240320 | 111500 | 43656396000 | 140200 | 140200 | 140500 | 140000 | 312 |
| 438 | 20240320 | 111400 | 43612650700 | 140300 | 140500 | 140500 | 140100 | 235 |
| 439 | 20240320 | 111300 | 43579682000 | 140300 | 140300 | 140500 | 140300 | 486 |
| 440 | 20240320 | 111200 | 43511456100 | 140300 | 140300 | 140400 | 140200 | 175 |
| 441 | 20240320 | 111100 | 43486899300 | 140200 | 140400 | 140400 | 140100 | 360 |
| 442 | 20240320 | 111000 | 43436397300 | 140400 | 140500 | 140600 | 140300 | 190 |
| 443 | 20240320 | 110900 | 43409715400 | 140500 | 140300 | 140600 | 140200 | 359 |
| 444 | 20240320 | 110800 | 43359304600 | 140300 | 140300 | 140600 | 140100 | 839 |
| 445 | 20240320 | 110700 | 43241559400 | 140200 | 139900 | 140400 | 139900 | 865 |
| 446 | 20240320 | 110600 | 43120345000 | 139900 | 140300 | 140300 | 139700 | 713 |
| 447 | 20240320 | 110500 | 43020520900 | 140100 | 140300 | 140400 | 139600 | 1148 |
| 448 | 20240320 | 110400 | 42859997800 | 140500 | 140200 | 140600 | 140200 | 665 |
| 449 | 20240320 | 110300 | 42766655800 | 140300 | 139300 | 140300 | 139200 | 1880 |
| 450 | 20240320 | 110200 | 42503764700 | 139300 | 139100 | 139500 | 139100 | 667 |
| 451 | 20240320 | 110100 | 42410916500 | 139200 | 139000 | 139200 | 139000 | 291 |
| 452 | 20240320 | 110000 | 42370449500 | 138900 | 138900 | 139000 | 138900 | 299 |
| 453 | 20240320 | 105900 | 42328906000 | 138900 | 138900 | 139100 | 138800 | 696 |
| 454 | 20240320 | 105800 | 42232254400 | 139000 | 139500 | 139600 | 138900 | 2298 |
| 455 | 20240320 | 105700 | 41912195400 | 139600 | 139600 | 139700 | 139500 | 786 |
| 456 | 20240320 | 105600 | 41802495700 | 139600 | 139900 | 140100 | 139600 | 1667 |
| 457 | 20240320 | 105500 | 41569484300 | 139900 | 139900 | 140000 | 139800 | 557 |
| 458 | 20240320 | 105400 | 41491559100 | 140000 | 140000 | 140100 | 139800 | 309 |
| 459 | 20240320 | 105300 | 41448328700 | 140000 | 140200 | 140200 | 140000 | 500 |
| 460 | 20240320 | 105200 | 41378300500 | 140200 | 140100 | 140400 | 140000 | 529 |
| 461 | 20240320 | 105100 | 41304139500 | 140200 | 140300 | 140300 | 140000 | 1073 |
| 462 | 20240320 | 105000 | 41153760000 | 140200 | 139100 | 140400 | 139100 | 3120 |
| 463 | 20240320 | 104900 | 40718098800 | 139100 | 138900 | 139100 | 138800 | 329 |
| 464 | 20240320 | 104800 | 40672372300 | 139000 | 139100 | 139200 | 138800 | 1760 |
| 465 | 20240320 | 104700 | 40427712300 | 139000 | 138800 | 139200 | 138800 | 826 |
| 466 | 20240320 | 104600 | 40312909900 | 138800 | 139000 | 139400 | 138800 | 1979 |
| 467 | 20240320 | 104500 | 40037579700 | 139000 | 138600 | 139500 | 138500 | 1829 |
| 468 | 20240320 | 104400 | 39783156300 | 138600 | 138600 | 138800 | 138300 | 1582 |
| 469 | 20240320 | 104300 | 39563977400 | 138600 | 138500 | 138800 | 138500 | 2021 |
| 470 | 20240320 | 104200 | 39283890900 | 138500 | 137900 | 138600 | 137900 | 1313 |
| 471 | 20240320 | 104100 | 39102266200 | 137800 | 138000 | 138100 | 137700 | 910 |
| 472 | 20240320 | 104000 | 38976816800 | 138000 | 137700 | 138000 | 137700 | 2412 |
| 473 | 20240320 | 103900 | 38644414200 | 137700 | 137600 | 138400 | 137600 | 889 |
| 474 | 20240320 | 103800 | 38521827000 | 137900 | 138100 | 138300 | 137500 | 4408 |
| 475 | 20240320 | 103700 | 37914258800 | 138000 | 137800 | 138100 | 137800 | 628 |
| 476 | 20240320 | 103600 | 37827617000 | 137900 | 138100 | 138300 | 137800 | 607 |
| 477 | 20240320 | 103500 | 37743819700 | 138100 | 138000 | 138700 | 137900 | 4065 |
| 478 | 20240320 | 103400 | 37182501700 | 138000 | 138100 | 138400 | 138000 | 2251 |
| 479 | 20240320 | 103300 | 36871593300 | 138100 | 138600 | 138800 | 138100 | 2131 |
| 480 | 20240320 | 103200 | 36576889500 | 138600 | 138400 | 139000 | 138400 | 494 |
| 481 | 20240320 | 103100 | 36508332200 | 138400 | 138500 | 138800 | 138200 | 906 |
| 482 | 20240320 | 103000 | 36382879400 | 138400 | 138600 | 138900 | 138400 | 499 |
| 483 | 20240320 | 102900 | 36313698100 | 138600 | 138700 | 138800 | 138300 | 975 |
| 484 | 20240320 | 102800 | 36178737900 | 138800 | 138300 | 138800 | 138200 | 1282 |
| 485 | 20240320 | 102700 | 36001174300 | 138200 | 138400 | 138500 | 138100 | 2349 |
| 486 | 20240320 | 102600 | 35676404400 | 138400 | 138900 | 139000 | 138400 | 3006 |
| 487 | 20240320 | 102500 | 35259574200 | 138800 | 139700 | 139900 | 138600 | 7362 |
| 488 | 20240320 | 102400 | 34235920800 | 139600 | 139800 | 139900 | 139600 | 462 |
| 489 | 20240320 | 102300 | 34171333500 | 139800 | 140000 | 140300 | 139500 | 1150 |
| 490 | 20240320 | 102200 | 34010560600 | 140000 | 139400 | 140000 | 139400 | 551 |
| 491 | 20240320 | 102100 | 33933546200 | 139400 | 139800 | 139800 | 139300 | 834 |
| 492 | 20240320 | 102000 | 33817169000 | 139800 | 140000 | 140000 | 139700 | 309 |
| 493 | 20240320 | 101900 | 33773964300 | 139900 | 139800 | 140000 | 139400 | 704 |
| 494 | 20240320 | 101800 | 33675581900 | 139700 | 139700 | 140200 | 139700 | 952 |
| 495 | 20240320 | 101700 | 33542450700 | 139800 | 140500 | 140500 | 139700 | 522 |
| 496 | 20240320 | 101600 | 33469282200 | 140500 | 139400 | 140500 | 139200 | 1973 |
| 497 | 20240320 | 101500 | 33193326200 | 139300 | 139300 | 139500 | 139200 | 834 |
| 498 | 20240320 | 101400 | 33077188600 | 139300 | 139200 | 139600 | 139200 | 823 |
| 499 | 20240320 | 101300 | 32962497500 | 139300 | 139200 | 139400 | 139100 | 1179 |
| 500 | 20240320 | 101200 | 32798324900 | 139300 | 140000 | 140000 | 139100 | 5268 |
| 501 | 20240320 | 101100 | 32064031200 | 140000 | 140100 | 140300 | 140000 | 584 |
| 502 | 20240320 | 101000 | 31982191700 | 140000 | 140000 | 140100 | 139800 | 885 |
| 503 | 20240320 | 100900 | 31858348600 | 140000 | 140300 | 140300 | 139900 | 1740 |
| 504 | 20240320 | 100800 | 31614648900 | 140300 | 140400 | 140700 | 140200 | 882 |
| 505 | 20240320 | 100700 | 31490747800 | 140700 | 140800 | 140900 | 140500 | 282 |
| 506 | 20240320 | 100600 | 31451073000 | 140700 | 140600 | 140800 | 140500 | 467 |
| 507 | 20240320 | 100500 | 31385394200 | 140500 | 141100 | 141100 | 140500 | 1274 |
| 508 | 20240320 | 100400 | 31206173500 | 141100 | 141400 | 141800 | 141000 | 1093 |
| 509 | 20240320 | 100300 | 31051869600 | 141400 | 141000 | 141700 | 141000 | 899 |
| 510 | 20240320 | 100200 | 30924866400 | 141000 | 141300 | 141600 | 140900 | 1696 |
| 511 | 20240320 | 100100 | 30685321600 | 141200 | 141100 | 141400 | 141000 | 1029 |
| 512 | 20240320 | 100000 | 30539985200 | 141000 | 139800 | 141000 | 139500 | 1880 |
| 513 | 20240320 | 095900 | 30276334200 | 139500 | 139600 | 139800 | 139500 | 2328 |
| 514 | 20240320 | 095800 | 29951387900 | 139500 | 139900 | 140200 | 139400 | 3562 |
| 515 | 20240320 | 095700 | 29453536100 | 140000 | 140900 | 140900 | 139800 | 5694 |
| 516 | 20240320 | 095600 | 28654539100 | 140900 | 141200 | 141500 | 140900 | 2155 |
| 517 | 20240320 | 095500 | 28350360800 | 141300 | 141800 | 142000 | 141200 | 2426 |
| 518 | 20240320 | 095400 | 28006700100 | 141800 | 142000 | 142200 | 141600 | 2975 |
| 519 | 20240320 | 095300 | 27584501600 | 142000 | 142600 | 142700 | 142000 | 1845 |
| 520 | 20240320 | 095200 | 27321969800 | 142600 | 143100 | 143100 | 142400 | 1545 |
| 521 | 20240320 | 095100 | 27101465500 | 143100 | 143100 | 143300 | 142500 | 3304 |
| 522 | 20240320 | 095000 | 26629126800 | 143100 | 143800 | 143800 | 143100 | 1909 |
| 523 | 20240320 | 094900 | 26355557700 | 143700 | 144200 | 144200 | 143600 | 673 |
| 524 | 20240320 | 094800 | 26258816900 | 144200 | 143900 | 144200 | 143500 | 2646 |
| 525 | 20240320 | 094700 | 25878727500 | 143800 | 144300 | 144300 | 143800 | 2092 |
| 526 | 20240320 | 094600 | 25577296500 | 144300 | 144500 | 144600 | 144300 | 609 |
| 527 | 20240320 | 094500 | 25489357100 | 144500 | 144500 | 144600 | 144400 | 712 |
| 528 | 20240320 | 094400 | 25386508100 | 144500 | 144500 | 144800 | 144400 | 1023 |
| 529 | 20240320 | 094300 | 25238576700 | 144400 | 144700 | 144700 | 144400 | 604 |
| 530 | 20240320 | 094200 | 25151296900 | 144700 | 144800 | 144900 | 144600 | 347 |
| 531 | 20240320 | 094100 | 25101086800 | 144600 | 145300 | 145300 | 144600 | 1234 |
| 532 | 20240320 | 094000 | 24922424400 | 145000 | 145700 | 145700 | 145000 | 566 |
| 533 | 20240320 | 093900 | 24840151400 | 145600 | 145800 | 146000 | 145400 | 644 |
| 534 | 20240320 | 093800 | 24746310700 | 145800 | 144900 | 147000 | 144700 | 2253 |
| 535 | 20240320 | 093700 | 24418381300 | 144800 | 144600 | 145000 | 144500 | 450 |
| 536 | 20240320 | 093600 | 24353226100 | 144500 | 144500 | 145000 | 144400 | 1240 |
| 537 | 20240320 | 093500 | 24173968300 | 144500 | 145700 | 145700 | 144400 | 1390 |
| 538 | 20240320 | 093400 | 23972871400 | 145700 | 144800 | 145900 | 144600 | 1069 |
| 539 | 20240320 | 093300 | 23817933700 | 144800 | 145500 | 145800 | 144800 | 1115 |
| 540 | 20240320 | 093200 | 23655910800 | 145700 | 145400 | 145800 | 145200 | 703 |
| 541 | 20240320 | 093100 | 23553692700 | 145300 | 145000 | 145500 | 145000 | 735 |
| 542 | 20240320 | 093000 | 23446935100 | 144800 | 144700 | 145000 | 144600 | 920 |
| 543 | 20240320 | 092900 | 23313776400 | 144700 | 144700 | 144900 | 144200 | 1872 |
| 544 | 20240320 | 092800 | 23043335100 | 144700 | 145100 | 145300 | 144600 | 1190 |
| 545 | 20240320 | 092700 | 22870905700 | 145300 | 144600 | 145400 | 144100 | 4040 |
| 546 | 20240320 | 092600 | 22286407300 | 144600 | 145400 | 146000 | 144600 | 2916 |
| 547 | 20240320 | 092500 | 21862926100 | 145500 | 147000 | 147000 | 145400 | 2617 |
| 548 | 20240320 | 092400 | 21480407100 | 147000 | 148000 | 148100 | 146700 | 1493 |
| 549 | 20240320 | 092300 | 21260351800 | 148000 | 148000 | 148200 | 147700 | 1262 |
| 550 | 20240320 | 092200 | 21073608400 | 148000 | 148200 | 148200 | 147700 | 838 |
| 551 | 20240320 | 092100 | 20949722800 | 148200 | 147400 | 148300 | 147300 | 3306 |
| 552 | 20240320 | 092000 | 20460854500 | 147400 | 147400 | 147700 | 146500 | 1513 |
| 553 | 20240320 | 091900 | 20238304000 | 147500 | 146700 | 147600 | 146500 | 2240 |
| 554 | 20240320 | 091800 | 19908966000 | 146700 | 146700 | 147000 | 146200 | 2606 |
| 555 | 20240320 | 091700 | 19526921800 | 146700 | 148500 | 148600 | 146700 | 4658 |
| 556 | 20240320 | 091600 | 18840153600 | 148500 | 148400 | 148700 | 148100 | 2100 |
| 557 | 20240320 | 091500 | 18528661400 | 148400 | 148900 | 148900 | 148000 | 2908 |
| 558 | 20240320 | 091400 | 18096553200 | 148900 | 148000 | 148900 | 147600 | 3076 |
| 559 | 20240320 | 091300 | 17639646300 | 148000 | 148600 | 148600 | 147600 | 2545 |
| 560 | 20240320 | 091200 | 17262648400 | 148500 | 148300 | 148600 | 147800 | 2046 |
| 561 | 20240320 | 091100 | 16959137200 | 148200 | 148400 | 149400 | 148100 | 7996 |
| 562 | 20240320 | 091000 | 15769383200 | 148400 | 147600 | 148400 | 147000 | 4655 |
| 563 | 20240320 | 090900 | 15080549900 | 147600 | 147400 | 147600 | 146700 | 4050 |
| 564 | 20240320 | 090800 | 14484696000 | 147300 | 147600 | 148200 | 147200 | 3055 |
| 565 | 20240320 | 090700 | 14033569400 | 147400 | 149100 | 149500 | 146800 | 5624 |
| 566 | 20240320 | 090600 | 13200811800 | 149200 | 149400 | 150000 | 148300 | 3775 |
| 567 | 20240320 | 090500 | 12637730600 | 149400 | 150100 | 150100 | 148300 | 6223 |
| 568 | 20240320 | 090400 | 11708127000 | 150100 | 149800 | 150600 | 149600 | 11339 |
| 569 | 20240320 | 090300 | 10007099400 | 149700 | 149000 | 149900 | 148400 | 15082 |
| 570 | 20240320 | 090200 | 7758482500 | 149100 | 147900 | 149200 | 147900 | 14842 |
| 571 | 20240320 | 090100 | 5550126200 | 148000 | 145700 | 148400 | 145500 | 20953 |
| 572 | 20240320 | 090000 | 2471076700 | 145700 | 144200 | 145800 | 143600 | 17076 |