33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 183000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 3 | 20240314 | 182900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 4 | 20240314 | 182800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 5 | 20240314 | 182700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 6 | 20240314 | 182600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 7 | 20240314 | 182500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 8 | 20240314 | 182400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 9 | 20240314 | 182300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 10 | 20240314 | 182200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 11 | 20240314 | 182100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 12 | 20240314 | 182000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 13 | 20240314 | 181900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 14 | 20240314 | 181800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 15 | 20240314 | 181700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 16 | 20240314 | 181600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 17 | 20240314 | 181500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 18 | 20240314 | 181400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 19 | 20240314 | 181300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 20 | 20240314 | 181200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 21 | 20240314 | 181100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 22 | 20240314 | 181000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 23 | 20240314 | 180900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 24 | 20240314 | 180800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 25 | 20240314 | 180700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 26 | 20240314 | 180600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 27 | 20240314 | 180500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 28 | 20240314 | 180400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 29 | 20240314 | 180300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 30 | 20240314 | 180200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 31 | 20240314 | 180100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 32 | 20240314 | 180000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 33 | 20240314 | 175900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 34 | 20240314 | 175800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 35 | 20240314 | 175700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 36 | 20240314 | 175600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 37 | 20240314 | 175500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 38 | 20240314 | 175400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 39 | 20240314 | 175300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 40 | 20240314 | 175200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 41 | 20240314 | 175100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 42 | 20240314 | 175000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 43 | 20240314 | 174900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 44 | 20240314 | 174800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 45 | 20240314 | 174700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 46 | 20240314 | 174600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 47 | 20240314 | 174500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 48 | 20240314 | 174400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 49 | 20240314 | 174300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 50 | 20240314 | 174200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 51 | 20240314 | 174100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 52 | 20240314 | 174000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 53 | 20240314 | 173900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 54 | 20240314 | 173800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 55 | 20240314 | 173700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 56 | 20240314 | 173600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 57 | 20240314 | 173500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 58 | 20240314 | 173400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 59 | 20240314 | 173300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 60 | 20240314 | 173200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 61 | 20240314 | 173100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 62 | 20240314 | 173000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 63 | 20240314 | 172900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 64 | 20240314 | 172800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 65 | 20240314 | 172700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 66 | 20240314 | 172600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 67 | 20240314 | 172500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 68 | 20240314 | 172400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 69 | 20240314 | 172300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 70 | 20240314 | 172200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 71 | 20240314 | 172100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 72 | 20240314 | 172000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 73 | 20240314 | 171900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 74 | 20240314 | 171800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 75 | 20240314 | 171700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 76 | 20240314 | 171600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 77 | 20240314 | 171500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 78 | 20240314 | 171400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 79 | 20240314 | 171300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 80 | 20240314 | 171200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 81 | 20240314 | 171100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 82 | 20240314 | 171000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 83 | 20240314 | 170900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 84 | 20240314 | 170800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 85 | 20240314 | 170700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 86 | 20240314 | 170600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 87 | 20240314 | 170500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 88 | 20240314 | 170400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 89 | 20240314 | 170300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 90 | 20240314 | 170200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 91 | 20240314 | 170100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 92 | 20240314 | 170000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 93 | 20240314 | 165900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 94 | 20240314 | 165800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 95 | 20240314 | 165700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 96 | 20240314 | 165600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 97 | 20240314 | 165500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 98 | 20240314 | 165400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 99 | 20240314 | 165300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 100 | 20240314 | 165200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 101 | 20240314 | 165100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 102 | 20240314 | 165000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 103 | 20240314 | 164900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 104 | 20240314 | 164800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 105 | 20240314 | 164700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 106 | 20240314 | 164600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 107 | 20240314 | 164500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 108 | 20240314 | 164400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 109 | 20240314 | 164300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 110 | 20240314 | 164200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 111 | 20240314 | 164100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 112 | 20240314 | 164000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 113 | 20240314 | 163900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 114 | 20240314 | 163800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 115 | 20240314 | 163700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 116 | 20240314 | 163600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 117 | 20240314 | 163500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 118 | 20240314 | 163400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 119 | 20240314 | 163300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 120 | 20240314 | 163200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 121 | 20240314 | 163100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 122 | 20240314 | 163000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 123 | 20240314 | 162900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 124 | 20240314 | 162800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 125 | 20240314 | 162700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 126 | 20240314 | 162600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 127 | 20240314 | 162500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 128 | 20240314 | 162400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 129 | 20240314 | 162300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 130 | 20240314 | 162200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 131 | 20240314 | 162100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 132 | 20240314 | 162000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 133 | 20240314 | 161900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 134 | 20240314 | 161800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 135 | 20240314 | 161700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 136 | 20240314 | 161600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 137 | 20240314 | 161500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 138 | 20240314 | 161400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 139 | 20240314 | 161300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 140 | 20240314 | 161200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 141 | 20240314 | 161100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 142 | 20240314 | 161000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 143 | 20240314 | 160900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 144 | 20240314 | 160800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 145 | 20240314 | 160700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 146 | 20240314 | 160600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 147 | 20240314 | 160500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 148 | 20240314 | 160400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 149 | 20240314 | 160300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 150 | 20240314 | 160200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 151 | 20240314 | 160100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 152 | 20240314 | 160000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 19684 |
| 153 | 20240314 | 155900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 154 | 20240314 | 155800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 155 | 20240314 | 155700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 156 | 20240314 | 155600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 157 | 20240314 | 155500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 158 | 20240314 | 155400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 159 | 20240314 | 155300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 160 | 20240314 | 155200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 161 | 20240314 | 155100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 162 | 20240314 | 155000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 163 | 20240314 | 154900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 164 | 20240314 | 154800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 165 | 20240314 | 154700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 166 | 20240314 | 154600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 167 | 20240314 | 154500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 168 | 20240314 | 154400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 169 | 20240314 | 154300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 170 | 20240314 | 154200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 171 | 20240314 | 154100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 172 | 20240314 | 154000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 173 | 20240314 | 153900 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 174 | 20240314 | 153800 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 175 | 20240314 | 153700 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 176 | 20240314 | 153600 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 177 | 20240314 | 153500 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 178 | 20240314 | 153400 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 179 | 20240314 | 153300 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 180 | 20240314 | 153200 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 181 | 20240314 | 153100 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 0 |
| 182 | 20240314 | 153000 | 62992894300 | 134000 | 134000 | 134000 | 134000 | 39368 |
| 183 | 20240314 | 152900 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 184 | 20240314 | 152800 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 185 | 20240314 | 152700 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 186 | 20240314 | 152600 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 187 | 20240314 | 152500 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 188 | 20240314 | 152400 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 189 | 20240314 | 152300 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 190 | 20240314 | 152200 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 191 | 20240314 | 152100 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 192 | 20240314 | 152000 | 60355238300 | 133900 | 133900 | 133900 | 133900 | 0 |
| 193 | 20240314 | 151900 | 60355238300 | 133900 | 133900 | 133900 | 133500 | 1486 |
| 194 | 20240314 | 151800 | 60156413500 | 133900 | 133700 | 133900 | 133300 | 3301 |
| 195 | 20240314 | 151700 | 59715251700 | 133700 | 133700 | 133700 | 133500 | 2110 |
| 196 | 20240314 | 151600 | 59433322200 | 133700 | 133700 | 133700 | 133600 | 640 |
| 197 | 20240314 | 151500 | 59347799700 | 133600 | 133300 | 133700 | 133200 | 1079 |
| 198 | 20240314 | 151400 | 59203823300 | 133300 | 133600 | 133700 | 133200 | 2632 |
| 199 | 20240314 | 151300 | 58852555000 | 133600 | 133900 | 133900 | 133500 | 1568 |
| 200 | 20240314 | 151200 | 58642902900 | 133800 | 133900 | 133900 | 133800 | 946 |
| 201 | 20240314 | 151100 | 58516305400 | 133800 | 133800 | 133900 | 133800 | 2065 |
| 202 | 20240314 | 151000 | 58239976700 | 133800 | 133800 | 133900 | 133700 | 1008 |
| 203 | 20240314 | 150900 | 58105104500 | 133700 | 133800 | 133900 | 133700 | 632 |
| 204 | 20240314 | 150800 | 58020539500 | 133900 | 133700 | 133900 | 133600 | 917 |
| 205 | 20240314 | 150700 | 57897873600 | 133800 | 133900 | 133900 | 133700 | 1192 |
| 206 | 20240314 | 150600 | 57738392000 | 133900 | 133900 | 134000 | 133700 | 963 |
| 207 | 20240314 | 150500 | 57609449600 | 133900 | 133700 | 134000 | 133600 | 1980 |
| 208 | 20240314 | 150400 | 57344377200 | 133700 | 133700 | 133700 | 133600 | 634 |
| 209 | 20240314 | 150300 | 57259642900 | 133700 | 133500 | 133800 | 133500 | 1150 |
| 210 | 20240314 | 150200 | 57106000700 | 133500 | 134000 | 134000 | 133500 | 2254 |
| 211 | 20240314 | 150100 | 56804427500 | 133900 | 134000 | 134200 | 133900 | 2213 |
| 212 | 20240314 | 150000 | 56507844300 | 134100 | 133900 | 134100 | 133900 | 1861 |
| 213 | 20240314 | 145900 | 56258362200 | 133900 | 133900 | 134000 | 133800 | 2281 |
| 214 | 20240314 | 145800 | 55952858200 | 133900 | 134000 | 134000 | 133700 | 3124 |
| 215 | 20240314 | 145700 | 55534891000 | 133900 | 134100 | 134100 | 133800 | 1270 |
| 216 | 20240314 | 145600 | 55364744300 | 134100 | 133900 | 134200 | 133700 | 2430 |
| 217 | 20240314 | 145500 | 55039220500 | 133900 | 134100 | 134300 | 133900 | 4490 |
| 218 | 20240314 | 145400 | 54437078100 | 134000 | 134100 | 134200 | 134000 | 2250 |
| 219 | 20240314 | 145300 | 54135246900 | 134000 | 134100 | 134100 | 133900 | 2944 |
| 220 | 20240314 | 145200 | 53740722100 | 134000 | 133800 | 134100 | 133700 | 2148 |
| 221 | 20240314 | 145100 | 53452885600 | 133800 | 134200 | 134200 | 133700 | 3352 |
| 222 | 20240314 | 145000 | 53003651300 | 134200 | 133600 | 134200 | 133400 | 7464 |
| 223 | 20240314 | 144900 | 52003833100 | 133600 | 133600 | 133800 | 133300 | 4882 |
| 224 | 20240314 | 144800 | 51351864300 | 133300 | 133300 | 133600 | 133100 | 7581 |
| 225 | 20240314 | 144700 | 50340521200 | 133300 | 133200 | 133300 | 133100 | 1765 |
| 226 | 20240314 | 144600 | 50105365300 | 133200 | 133000 | 133300 | 132800 | 2310 |
| 227 | 20240314 | 144500 | 49797972700 | 133100 | 132400 | 133100 | 132400 | 10124 |
| 228 | 20240314 | 144400 | 48452527100 | 132500 | 132100 | 132500 | 132100 | 1791 |
| 229 | 20240314 | 144300 | 48215566200 | 132100 | 132200 | 132300 | 132000 | 1839 |
| 230 | 20240314 | 144200 | 47972444900 | 132200 | 131900 | 132300 | 131800 | 3944 |
| 231 | 20240314 | 144100 | 47451866700 | 131900 | 131800 | 131900 | 131700 | 1097 |
| 232 | 20240314 | 144000 | 47307256600 | 131800 | 131500 | 131800 | 131500 | 1071 |
| 233 | 20240314 | 143900 | 47166195300 | 131600 | 131600 | 131600 | 131500 | 577 |
| 234 | 20240314 | 143800 | 47090275300 | 131600 | 131500 | 131600 | 131300 | 888 |
| 235 | 20240314 | 143700 | 46973551000 | 131500 | 131400 | 131700 | 131300 | 1764 |
| 236 | 20240314 | 143600 | 46741552900 | 131400 | 131000 | 131400 | 131000 | 2166 |
| 237 | 20240314 | 143500 | 46457335300 | 131000 | 131200 | 131300 | 131000 | 528 |
| 238 | 20240314 | 143400 | 46388054900 | 131200 | 131200 | 131200 | 131000 | 508 |
| 239 | 20240314 | 143300 | 46321452200 | 131000 | 131300 | 131300 | 131000 | 1922 |
| 240 | 20240314 | 143200 | 46069592500 | 131300 | 131300 | 131400 | 131000 | 1600 |
| 241 | 20240314 | 143100 | 45859841500 | 131000 | 131400 | 131400 | 131000 | 710 |
| 242 | 20240314 | 143000 | 45766661100 | 131400 | 131400 | 131500 | 131200 | 688 |
| 243 | 20240314 | 142900 | 45676278300 | 131400 | 131400 | 131400 | 131100 | 458 |
| 244 | 20240314 | 142800 | 45616129800 | 131400 | 131300 | 131400 | 131300 | 616 |
| 245 | 20240314 | 142700 | 45535201600 | 131300 | 131200 | 131400 | 131100 | 922 |
| 246 | 20240314 | 142600 | 45414173800 | 131100 | 130800 | 131200 | 130700 | 1487 |
| 247 | 20240314 | 142500 | 45219285600 | 130700 | 130900 | 131000 | 130700 | 794 |
| 248 | 20240314 | 142400 | 45115388400 | 130900 | 131000 | 131000 | 130800 | 435 |
| 249 | 20240314 | 142300 | 45058416900 | 130900 | 130900 | 131000 | 130800 | 697 |
| 250 | 20240314 | 142200 | 44967188900 | 130900 | 130800 | 130900 | 130700 | 420 |
| 251 | 20240314 | 142100 | 44912244300 | 130800 | 130900 | 130900 | 130600 | 788 |
| 252 | 20240314 | 142000 | 44809165800 | 130800 | 130700 | 130900 | 130700 | 526 |
| 253 | 20240314 | 141900 | 44740357000 | 130700 | 130800 | 130800 | 130700 | 302 |
| 254 | 20240314 | 141800 | 44700859300 | 130800 | 130500 | 130800 | 130400 | 1448 |
| 255 | 20240314 | 141700 | 44511776100 | 130400 | 130500 | 130500 | 130400 | 553 |
| 256 | 20240314 | 141600 | 44439623100 | 130500 | 130500 | 130500 | 130200 | 640 |
| 257 | 20240314 | 141500 | 44356147400 | 130400 | 130500 | 130500 | 130400 | 602 |
| 258 | 20240314 | 141400 | 44277602200 | 130500 | 130400 | 130500 | 130200 | 739 |
| 259 | 20240314 | 141300 | 44181220500 | 130400 | 130400 | 130400 | 130200 | 542 |
| 260 | 20240314 | 141200 | 44110560700 | 130400 | 130300 | 130400 | 130200 | 783 |
| 261 | 20240314 | 141100 | 44008515900 | 130300 | 130200 | 130300 | 130200 | 407 |
| 262 | 20240314 | 141000 | 43955491400 | 130300 | 130000 | 130300 | 129900 | 2083 |
| 263 | 20240314 | 140900 | 43684646300 | 130000 | 129900 | 130000 | 129800 | 573 |
| 264 | 20240314 | 140800 | 43610218100 | 129900 | 129800 | 129900 | 129700 | 409 |
| 265 | 20240314 | 140700 | 43557105900 | 129800 | 129500 | 129800 | 129300 | 580 |
| 266 | 20240314 | 140600 | 43481997900 | 129400 | 129800 | 129900 | 129400 | 466 |
| 267 | 20240314 | 140500 | 43421576000 | 129800 | 129800 | 129800 | 129400 | 325 |
| 268 | 20240314 | 140400 | 43379436200 | 129600 | 129500 | 129800 | 129400 | 244 |
| 269 | 20240314 | 140300 | 43347833100 | 129600 | 129500 | 129700 | 129400 | 274 |
| 270 | 20240314 | 140200 | 43312317600 | 129500 | 129500 | 129500 | 129100 | 423 |
| 271 | 20240314 | 140100 | 43257601800 | 129500 | 129300 | 129500 | 129300 | 329 |
| 272 | 20240314 | 140000 | 43215025500 | 129400 | 129400 | 129500 | 129300 | 276 |
| 273 | 20240314 | 135900 | 43179304200 | 129400 | 129900 | 129900 | 129300 | 527 |
| 274 | 20240314 | 135800 | 43111028500 | 129900 | 129600 | 129900 | 129600 | 585 |
| 275 | 20240314 | 135700 | 43035055300 | 129600 | 129600 | 129900 | 129500 | 279 |
| 276 | 20240314 | 135600 | 42998866300 | 129600 | 129800 | 129800 | 129600 | 371 |
| 277 | 20240314 | 135500 | 42950735100 | 129800 | 129800 | 129900 | 129600 | 238 |
| 278 | 20240314 | 135400 | 42919847200 | 129800 | 129800 | 129900 | 129700 | 317 |
| 279 | 20240314 | 135300 | 42878699600 | 129700 | 129800 | 129900 | 129700 | 375 |
| 280 | 20240314 | 135200 | 42830015900 | 129700 | 129800 | 129900 | 129300 | 631 |
| 281 | 20240314 | 135100 | 42748324300 | 129900 | 129400 | 129900 | 129400 | 1319 |
| 282 | 20240314 | 135000 | 42577350600 | 129400 | 129300 | 129500 | 129200 | 372 |
| 283 | 20240314 | 134900 | 42529223600 | 129300 | 129200 | 129300 | 129200 | 359 |
| 284 | 20240314 | 134800 | 42482809200 | 129300 | 129200 | 129300 | 129100 | 251 |
| 285 | 20240314 | 134700 | 42450370300 | 129200 | 129100 | 129200 | 129100 | 184 |
| 286 | 20240314 | 134600 | 42426613300 | 129100 | 129200 | 129200 | 129000 | 206 |
| 287 | 20240314 | 134500 | 42400006600 | 129200 | 129100 | 129200 | 129100 | 127 |
| 288 | 20240314 | 134400 | 42383604000 | 129000 | 129100 | 129100 | 129000 | 123 |
| 289 | 20240314 | 134300 | 42367728000 | 129100 | 129100 | 129100 | 128900 | 135 |
| 290 | 20240314 | 134200 | 42350303800 | 129100 | 129000 | 129100 | 128600 | 263 |
| 291 | 20240314 | 134100 | 42316386700 | 129000 | 129200 | 129200 | 128700 | 128 |
| 292 | 20240314 | 134000 | 42299874800 | 129200 | 129300 | 129300 | 128600 | 824 |
| 293 | 20240314 | 133900 | 42193700500 | 129300 | 129000 | 129300 | 129000 | 723 |
| 294 | 20240314 | 133800 | 42100300700 | 129100 | 129100 | 129300 | 129000 | 276 |
| 295 | 20240314 | 133700 | 42064658000 | 129100 | 128800 | 129100 | 128600 | 580 |
| 296 | 20240314 | 133600 | 41989945700 | 128800 | 128800 | 129000 | 127900 | 1443 |
| 297 | 20240314 | 133500 | 41804669000 | 128800 | 128800 | 129000 | 128600 | 298 |
| 298 | 20240314 | 133400 | 41766292900 | 128800 | 128700 | 129100 | 128600 | 321 |
| 299 | 20240314 | 133300 | 41724913500 | 129100 | 129000 | 129300 | 128600 | 450 |
| 300 | 20240314 | 133200 | 41666930200 | 129000 | 129000 | 129400 | 128700 | 779 |
| 301 | 20240314 | 133100 | 41566502300 | 129000 | 129700 | 129700 | 128900 | 1086 |
| 302 | 20240314 | 133000 | 41426327200 | 129900 | 130000 | 130000 | 129100 | 1499 |
| 303 | 20240314 | 132900 | 41232137400 | 129900 | 129800 | 130000 | 129800 | 158 |
| 304 | 20240314 | 132800 | 41211613600 | 129900 | 129900 | 130000 | 129700 | 117 |
| 305 | 20240314 | 132700 | 41196421000 | 129900 | 129800 | 129900 | 129700 | 381 |
| 306 | 20240314 | 132600 | 41146985300 | 129800 | 130000 | 130100 | 129700 | 233 |
| 307 | 20240314 | 132500 | 41116718600 | 130000 | 129900 | 130100 | 129800 | 1361 |
| 308 | 20240314 | 132400 | 40939932900 | 130000 | 130100 | 130200 | 129800 | 591 |
| 309 | 20240314 | 132300 | 40863152700 | 130100 | 130200 | 130200 | 129900 | 1111 |
| 310 | 20240314 | 132200 | 40718754300 | 130200 | 130200 | 130200 | 130000 | 457 |
| 311 | 20240314 | 132100 | 40659312700 | 130200 | 130300 | 130400 | 130000 | 1046 |
| 312 | 20240314 | 132000 | 40523204300 | 130200 | 130300 | 130500 | 130100 | 264 |
| 313 | 20240314 | 131900 | 40488832300 | 130500 | 130600 | 130600 | 130400 | 181 |
| 314 | 20240314 | 131800 | 40465215000 | 130600 | 130600 | 130600 | 130500 | 188 |
| 315 | 20240314 | 131700 | 40440664500 | 130600 | 130600 | 130700 | 130300 | 252 |
| 316 | 20240314 | 131600 | 40407758200 | 130600 | 130400 | 130600 | 130300 | 498 |
| 317 | 20240314 | 131500 | 40342776000 | 130500 | 130400 | 130500 | 130300 | 344 |
| 318 | 20240314 | 131400 | 40297917800 | 130300 | 130400 | 130400 | 130100 | 259 |
| 319 | 20240314 | 131300 | 40264181400 | 130400 | 130400 | 130500 | 130300 | 219 |
| 320 | 20240314 | 131200 | 40235624200 | 130400 | 130400 | 130500 | 130300 | 121 |
| 321 | 20240314 | 131100 | 40219844800 | 130400 | 130500 | 130500 | 130200 | 104 |
| 322 | 20240314 | 131000 | 40206288800 | 130500 | 130500 | 130500 | 130100 | 545 |
| 323 | 20240314 | 130900 | 40135295000 | 130500 | 130600 | 130700 | 130200 | 284 |
| 324 | 20240314 | 130800 | 40098255500 | 130300 | 130400 | 130700 | 130100 | 1448 |
| 325 | 20240314 | 130700 | 39909313400 | 130500 | 130800 | 130800 | 130200 | 1258 |
| 326 | 20240314 | 130600 | 39745288900 | 130800 | 130900 | 131000 | 130600 | 218 |
| 327 | 20240314 | 130500 | 39716784300 | 130600 | 131100 | 131100 | 130600 | 240 |
| 328 | 20240314 | 130400 | 39685390100 | 131000 | 130900 | 131200 | 130900 | 575 |
| 329 | 20240314 | 130300 | 39610056300 | 131000 | 131000 | 131200 | 130900 | 503 |
| 330 | 20240314 | 130200 | 39544163200 | 131000 | 131300 | 131300 | 131000 | 227 |
| 331 | 20240314 | 130100 | 39514404000 | 131300 | 131300 | 131300 | 131200 | 226 |
| 332 | 20240314 | 130000 | 39484742200 | 131300 | 131300 | 131300 | 131000 | 255 |
| 333 | 20240314 | 125900 | 39451287400 | 131300 | 131200 | 131300 | 131100 | 742 |
| 334 | 20240314 | 125800 | 39353891000 | 131100 | 131100 | 131200 | 130900 | 170 |
| 335 | 20240314 | 125700 | 39331607100 | 131100 | 131100 | 131200 | 130900 | 303 |
| 336 | 20240314 | 125600 | 39291891800 | 131100 | 131000 | 131100 | 131000 | 72 |
| 337 | 20240314 | 125500 | 39282455400 | 131000 | 130800 | 131000 | 130500 | 149 |
| 338 | 20240314 | 125400 | 39262948900 | 130500 | 130900 | 131300 | 130500 | 713 |
| 339 | 20240314 | 125300 | 39169671300 | 130600 | 131600 | 131600 | 130500 | 1354 |
| 340 | 20240314 | 125200 | 38992566500 | 132000 | 132400 | 132500 | 131400 | 726 |
| 341 | 20240314 | 125100 | 38896617800 | 132400 | 131900 | 132500 | 131900 | 3577 |
| 342 | 20240314 | 125000 | 38423966000 | 131900 | 131300 | 132000 | 130700 | 3575 |
| 343 | 20240314 | 124900 | 37953433300 | 131300 | 131000 | 131300 | 130900 | 807 |
| 344 | 20240314 | 124800 | 37847646400 | 131000 | 131000 | 131000 | 130900 | 253 |
| 345 | 20240314 | 124700 | 37814513800 | 131000 | 131000 | 131000 | 130900 | 116 |
| 346 | 20240314 | 124600 | 37799322600 | 131000 | 130900 | 131000 | 130700 | 933 |
| 347 | 20240314 | 124500 | 37677143300 | 130800 | 130700 | 131000 | 130600 | 917 |
| 348 | 20240314 | 124400 | 37557202700 | 130700 | 130200 | 130700 | 130000 | 2978 |
| 349 | 20240314 | 124300 | 37168661200 | 130200 | 130100 | 130200 | 130000 | 390 |
| 350 | 20240314 | 124200 | 37117926500 | 130000 | 130100 | 130300 | 130000 | 194 |
| 351 | 20240314 | 124100 | 37092676000 | 130100 | 129800 | 130100 | 129600 | 653 |
| 352 | 20240314 | 124000 | 37007926900 | 129800 | 129900 | 129900 | 129700 | 121 |
| 353 | 20240314 | 123900 | 36992219300 | 129900 | 129800 | 130000 | 129700 | 168 |
| 354 | 20240314 | 123800 | 36970394500 | 129800 | 129700 | 129900 | 129600 | 261 |
| 355 | 20240314 | 123700 | 36936538000 | 129700 | 129900 | 129900 | 129600 | 736 |
| 356 | 20240314 | 123600 | 36841049100 | 130000 | 130000 | 130100 | 129800 | 313 |
| 357 | 20240314 | 123500 | 36800381900 | 130000 | 130000 | 130000 | 129800 | 330 |
| 358 | 20240314 | 123400 | 36757506400 | 130000 | 130100 | 130100 | 129900 | 291 |
| 359 | 20240314 | 123300 | 36719682800 | 130000 | 130000 | 130300 | 129900 | 222 |
| 360 | 20240314 | 123200 | 36690808800 | 130000 | 129400 | 130000 | 129400 | 714 |
| 361 | 20240314 | 123100 | 36598244100 | 129400 | 129700 | 129700 | 129300 | 1018 |
| 362 | 20240314 | 123000 | 36466440400 | 129800 | 130300 | 130300 | 129700 | 452 |
| 363 | 20240314 | 122900 | 36407728900 | 130300 | 130100 | 130300 | 129900 | 743 |
| 364 | 20240314 | 122800 | 36311115300 | 130100 | 130300 | 130400 | 129900 | 107 |
| 365 | 20240314 | 122700 | 36297182300 | 130300 | 130200 | 130400 | 129900 | 1433 |
| 366 | 20240314 | 122600 | 36110705400 | 130100 | 130300 | 130300 | 130100 | 73 |
| 367 | 20240314 | 122500 | 36101201200 | 130300 | 130100 | 130300 | 130000 | 293 |
| 368 | 20240314 | 122400 | 36063080500 | 130100 | 130100 | 130100 | 130000 | 140 |
| 369 | 20240314 | 122300 | 36044869700 | 130100 | 130300 | 130300 | 130000 | 290 |
| 370 | 20240314 | 122200 | 36007162500 | 130300 | 130400 | 130400 | 130000 | 85 |
| 371 | 20240314 | 122100 | 35996086200 | 130400 | 130200 | 130400 | 129900 | 696 |
| 372 | 20240314 | 122000 | 35905570200 | 129900 | 130000 | 130300 | 129500 | 1790 |
| 373 | 20240314 | 121900 | 35673081700 | 130000 | 130400 | 130700 | 130000 | 480 |
| 374 | 20240314 | 121800 | 35610527400 | 130400 | 130600 | 130700 | 130400 | 167 |
| 375 | 20240314 | 121700 | 35588725700 | 130700 | 130400 | 130700 | 130200 | 232 |
| 376 | 20240314 | 121600 | 35558468400 | 130300 | 130000 | 130300 | 130000 | 150 |
| 377 | 20240314 | 121500 | 35538942300 | 130000 | 130000 | 130200 | 129900 | 286 |
| 378 | 20240314 | 121400 | 35501754300 | 130000 | 130300 | 130600 | 129900 | 745 |
| 379 | 20240314 | 121300 | 35404859200 | 130500 | 130900 | 131000 | 130300 | 355 |
| 380 | 20240314 | 121200 | 35358422900 | 130900 | 130600 | 131000 | 130600 | 286 |
| 381 | 20240314 | 121100 | 35321003400 | 130700 | 130900 | 130900 | 129900 | 393 |
| 382 | 20240314 | 121000 | 35269699100 | 130900 | 130400 | 130900 | 130400 | 519 |
| 383 | 20240314 | 120900 | 35201910000 | 130300 | 130400 | 130400 | 129800 | 734 |
| 384 | 20240314 | 120800 | 35106449900 | 130400 | 130000 | 130400 | 129900 | 308 |
| 385 | 20240314 | 120700 | 35066384200 | 130100 | 130600 | 130900 | 130100 | 274 |
| 386 | 20240314 | 120600 | 35030657100 | 130500 | 130200 | 131000 | 130200 | 331 |
| 387 | 20240314 | 120500 | 34987467700 | 130300 | 131400 | 131400 | 130100 | 3159 |
| 388 | 20240314 | 120400 | 34573767600 | 131500 | 131500 | 131500 | 131300 | 335 |
| 389 | 20240314 | 120300 | 34529728000 | 131500 | 131100 | 131500 | 130900 | 3279 |
| 390 | 20240314 | 120200 | 34099361500 | 131100 | 131100 | 131200 | 130900 | 479 |
| 391 | 20240314 | 120100 | 34036556800 | 130800 | 131000 | 131300 | 130800 | 607 |
| 392 | 20240314 | 120000 | 33956952800 | 131000 | 131000 | 131200 | 130900 | 1116 |
| 393 | 20240314 | 115900 | 33810700100 | 131000 | 130700 | 131100 | 130700 | 1130 |
| 394 | 20240314 | 115800 | 33662695800 | 131000 | 130700 | 131000 | 130000 | 1423 |
| 395 | 20240314 | 115700 | 33476551200 | 130700 | 129800 | 130700 | 129800 | 1856 |
| 396 | 20240314 | 115600 | 33235066100 | 129800 | 129700 | 130100 | 129600 | 324 |
| 397 | 20240314 | 115500 | 33193041900 | 130100 | 130100 | 130100 | 129500 | 1173 |
| 398 | 20240314 | 115400 | 33040766300 | 130100 | 130100 | 130300 | 130000 | 1486 |
| 399 | 20240314 | 115300 | 32847527700 | 130000 | 130000 | 130100 | 129500 | 1324 |
| 400 | 20240314 | 115200 | 32675935800 | 130100 | 130400 | 130500 | 129800 | 781 |
| 401 | 20240314 | 115100 | 32574364600 | 130400 | 130100 | 130600 | 130100 | 369 |
| 402 | 20240314 | 115000 | 32526262400 | 130600 | 130900 | 130900 | 129900 | 1417 |
| 403 | 20240314 | 114900 | 32341423000 | 130900 | 130100 | 131000 | 130000 | 2717 |
| 404 | 20240314 | 114800 | 31986101100 | 130100 | 130300 | 130700 | 129800 | 1504 |
| 405 | 20240314 | 114700 | 31790181300 | 130400 | 129100 | 130700 | 129100 | 1755 |
| 406 | 20240314 | 114600 | 31561763700 | 129700 | 130300 | 130900 | 127700 | 4244 |
| 407 | 20240314 | 114500 | 31013561900 | 130300 | 130400 | 130900 | 129800 | 2800 |
| 408 | 20240314 | 114400 | 30648482800 | 130600 | 131300 | 131300 | 130000 | 3510 |
| 409 | 20240314 | 114300 | 30189677900 | 131400 | 131800 | 132100 | 130800 | 4692 |
| 410 | 20240314 | 114200 | 29572700200 | 131700 | 132300 | 132400 | 130500 | 5850 |
| 411 | 20240314 | 114100 | 28801953100 | 132200 | 131100 | 132300 | 130800 | 5575 |
| 412 | 20240314 | 114000 | 28067360500 | 131100 | 130900 | 132500 | 130600 | 5306 |
| 413 | 20240314 | 113900 | 27368337900 | 130500 | 131600 | 132500 | 130300 | 7820 |
| 414 | 20240314 | 113800 | 26340838600 | 131700 | 132800 | 133600 | 131500 | 16403 |
| 415 | 20240314 | 113700 | 24162764600 | 132800 | 128500 | 132800 | 128400 | 25110 |
| 416 | 20240314 | 113600 | 20869939600 | 128500 | 128300 | 128500 | 128300 | 379 |
| 417 | 20240314 | 113500 | 20821258100 | 128400 | 128200 | 128400 | 128200 | 195 |
| 418 | 20240314 | 113400 | 20796234700 | 128300 | 128300 | 128400 | 128000 | 148 |
| 419 | 20240314 | 113300 | 20777245200 | 128400 | 128400 | 128500 | 128300 | 242 |
| 420 | 20240314 | 113200 | 20746160300 | 128500 | 128500 | 128500 | 128400 | 285 |
| 421 | 20240314 | 113100 | 20709558100 | 128500 | 128300 | 128500 | 128300 | 165 |
| 422 | 20240314 | 113000 | 20688377300 | 128300 | 127800 | 128300 | 127800 | 1028 |
| 423 | 20240314 | 112900 | 20556830000 | 127900 | 127800 | 127900 | 127800 | 258 |
| 424 | 20240314 | 112800 | 20523835300 | 127900 | 127800 | 127900 | 127800 | 78 |
| 425 | 20240314 | 112700 | 20513860500 | 127900 | 127900 | 127900 | 127800 | 131 |
| 426 | 20240314 | 112600 | 20497107400 | 127900 | 127900 | 127900 | 127800 | 222 |
| 427 | 20240314 | 112500 | 20468726100 | 127900 | 127900 | 127900 | 127800 | 102 |
| 428 | 20240314 | 112400 | 20455683000 | 127900 | 127800 | 127900 | 127700 | 324 |
| 429 | 20240314 | 112300 | 20414274500 | 127800 | 127800 | 127800 | 127700 | 111 |
| 430 | 20240314 | 112200 | 20400092400 | 127800 | 127800 | 127800 | 127700 | 112 |
| 431 | 20240314 | 112100 | 20385782600 | 127700 | 127800 | 127800 | 127700 | 176 |
| 432 | 20240314 | 112000 | 20363299200 | 127800 | 127700 | 127800 | 127700 | 129 |
| 433 | 20240314 | 111900 | 20346821100 | 127800 | 127800 | 127800 | 127700 | 100 |
| 434 | 20240314 | 111800 | 20334045000 | 127800 | 127800 | 127900 | 127700 | 222 |
| 435 | 20240314 | 111700 | 20305664900 | 127900 | 127900 | 127900 | 127500 | 110 |
| 436 | 20240314 | 111600 | 20291608200 | 127700 | 127800 | 128000 | 127700 | 148 |
| 437 | 20240314 | 111500 | 20272690500 | 128000 | 127800 | 128000 | 127600 | 164 |
| 438 | 20240314 | 111400 | 20251724100 | 127800 | 127800 | 127800 | 127600 | 100 |
| 439 | 20240314 | 111300 | 20238947600 | 127800 | 127700 | 127900 | 127700 | 94 |
| 440 | 20240314 | 111200 | 20226938700 | 127900 | 127700 | 128000 | 127700 | 119 |
| 441 | 20240314 | 111100 | 20211723400 | 127800 | 127900 | 128000 | 127700 | 124 |
| 442 | 20240314 | 111000 | 20195868100 | 127900 | 127900 | 128000 | 127700 | 201 |
| 443 | 20240314 | 110900 | 20170167800 | 127800 | 128000 | 128000 | 127800 | 198 |
| 444 | 20240314 | 110800 | 20144843200 | 128000 | 128100 | 128100 | 127300 | 519 |
| 445 | 20240314 | 110700 | 20078472600 | 128100 | 128100 | 128200 | 128100 | 888 |
| 446 | 20240314 | 110600 | 19964711600 | 128100 | 127600 | 128400 | 127600 | 3738 |
| 447 | 20240314 | 110500 | 19487043200 | 127600 | 127500 | 127600 | 127400 | 537 |
| 448 | 20240314 | 110400 | 19418577300 | 127400 | 127200 | 127400 | 127200 | 556 |
| 449 | 20240314 | 110300 | 19347802600 | 127300 | 127000 | 127300 | 127000 | 351 |
| 450 | 20240314 | 110200 | 19303149900 | 127100 | 126800 | 127100 | 126800 | 376 |
| 451 | 20240314 | 110100 | 19255399400 | 126900 | 126900 | 127000 | 126800 | 227 |
| 452 | 20240314 | 110000 | 19226592400 | 126900 | 126700 | 126900 | 126600 | 588 |
| 453 | 20240314 | 105900 | 19152106400 | 126700 | 126800 | 126800 | 126600 | 201 |
| 454 | 20240314 | 105800 | 19126638400 | 126800 | 126900 | 126900 | 126700 | 112 |
| 455 | 20240314 | 105700 | 19112430500 | 126900 | 126800 | 126900 | 126600 | 146 |
| 456 | 20240314 | 105600 | 19093916200 | 126700 | 126900 | 126900 | 126700 | 267 |
| 457 | 20240314 | 105500 | 19060070400 | 126800 | 126700 | 127200 | 126600 | 255 |
| 458 | 20240314 | 105400 | 19027737500 | 127000 | 126900 | 127200 | 126600 | 327 |
| 459 | 20240314 | 105300 | 18986230300 | 126900 | 126900 | 126900 | 126500 | 649 |
| 460 | 20240314 | 105200 | 18903980000 | 126900 | 126900 | 126900 | 126800 | 199 |
| 461 | 20240314 | 105100 | 18878737800 | 126900 | 126700 | 126900 | 126700 | 132 |
| 462 | 20240314 | 105000 | 18862001300 | 126800 | 126600 | 127200 | 126600 | 723 |
| 463 | 20240314 | 104900 | 18770431200 | 126700 | 126700 | 126800 | 126600 | 295 |
| 464 | 20240314 | 104800 | 18733069300 | 126700 | 126900 | 126900 | 126600 | 456 |
| 465 | 20240314 | 104700 | 18675273700 | 126800 | 127000 | 127200 | 126800 | 160 |
| 466 | 20240314 | 104600 | 18654961700 | 127000 | 127200 | 127200 | 127000 | 117 |
| 467 | 20240314 | 104500 | 18640085000 | 127200 | 126700 | 127300 | 126700 | 1049 |
| 468 | 20240314 | 104400 | 18507019400 | 126700 | 126600 | 126800 | 126600 | 239 |
| 469 | 20240314 | 104300 | 18476735900 | 126700 | 126700 | 126700 | 126600 | 86 |
| 470 | 20240314 | 104200 | 18465845000 | 126600 | 126500 | 126800 | 126500 | 253 |
| 471 | 20240314 | 104100 | 18433810100 | 126600 | 126700 | 126700 | 126500 | 477 |
| 472 | 20240314 | 104000 | 18373413800 | 126700 | 126700 | 126800 | 126600 | 218 |
| 473 | 20240314 | 103900 | 18345794900 | 126700 | 126600 | 127000 | 126500 | 529 |
| 474 | 20240314 | 103800 | 18278724200 | 126600 | 126700 | 126700 | 126500 | 195 |
| 475 | 20240314 | 103700 | 18254035500 | 126900 | 126600 | 127000 | 126600 | 210 |
| 476 | 20240314 | 103600 | 18227407700 | 126600 | 126700 | 126900 | 126600 | 381 |
| 477 | 20240314 | 103500 | 18179138400 | 126800 | 126700 | 126800 | 126600 | 529 |
| 478 | 20240314 | 103400 | 18112133800 | 126700 | 126700 | 126900 | 126600 | 382 |
| 479 | 20240314 | 103300 | 18063723500 | 126700 | 126600 | 126700 | 126500 | 1448 |
| 480 | 20240314 | 103200 | 17880449500 | 126600 | 126900 | 127000 | 126600 | 379 |
| 481 | 20240314 | 103100 | 17832393400 | 126900 | 126700 | 126900 | 126700 | 326 |
| 482 | 20240314 | 103000 | 17791055400 | 126600 | 126900 | 127000 | 126600 | 830 |
| 483 | 20240314 | 102900 | 17685873200 | 127000 | 126900 | 127000 | 126700 | 871 |
| 484 | 20240314 | 102800 | 17575444500 | 126900 | 126900 | 127300 | 126800 | 365 |
| 485 | 20240314 | 102700 | 17529117600 | 127000 | 126900 | 127400 | 126800 | 383 |
| 486 | 20240314 | 102600 | 17480482800 | 126900 | 127100 | 127400 | 126900 | 380 |
| 487 | 20240314 | 102500 | 17432217200 | 127100 | 127400 | 127400 | 127100 | 405 |
| 488 | 20240314 | 102400 | 17380683000 | 127400 | 127300 | 127400 | 127200 | 268 |
| 489 | 20240314 | 102300 | 17346556100 | 127300 | 127200 | 127400 | 127200 | 121 |
| 490 | 20240314 | 102200 | 17331152600 | 127400 | 127500 | 127500 | 127200 | 377 |
| 491 | 20240314 | 102100 | 17283167100 | 127500 | 127300 | 127500 | 127300 | 262 |
| 492 | 20240314 | 102000 | 17249796700 | 127300 | 127300 | 127400 | 127200 | 561 |
| 493 | 20240314 | 101900 | 17178407300 | 127300 | 127200 | 127400 | 127100 | 533 |
| 494 | 20240314 | 101800 | 17110589900 | 127300 | 127900 | 128000 | 127200 | 241 |
| 495 | 20240314 | 101700 | 17079845800 | 127800 | 127200 | 127900 | 127000 | 1332 |
| 496 | 20240314 | 101600 | 16910135400 | 127200 | 127100 | 127300 | 126800 | 449 |
| 497 | 20240314 | 101500 | 16853071600 | 127100 | 127300 | 127700 | 126900 | 3288 |
| 498 | 20240314 | 101400 | 16435273400 | 127400 | 127900 | 127900 | 127400 | 1431 |
| 499 | 20240314 | 101300 | 16252683300 | 127900 | 128100 | 128400 | 127500 | 1416 |
| 500 | 20240314 | 101200 | 16071728200 | 128500 | 128000 | 128600 | 127700 | 416 |
| 501 | 20240314 | 101100 | 16018517700 | 128000 | 128200 | 128600 | 127700 | 351 |
| 502 | 20240314 | 101000 | 15973564500 | 128100 | 128500 | 128600 | 128000 | 462 |
| 503 | 20240314 | 100900 | 15914265700 | 128200 | 128000 | 128500 | 127500 | 4717 |
| 504 | 20240314 | 100800 | 15310260500 | 128000 | 128100 | 128500 | 128000 | 344 |
| 505 | 20240314 | 100700 | 15266161900 | 128100 | 128300 | 128500 | 128000 | 367 |
| 506 | 20240314 | 100600 | 15219108000 | 128400 | 128100 | 128500 | 128100 | 419 |
| 507 | 20240314 | 100500 | 15165377900 | 128400 | 128400 | 128500 | 127900 | 724 |
| 508 | 20240314 | 100400 | 15072570900 | 128400 | 128100 | 128500 | 128000 | 683 |
| 509 | 20240314 | 100300 | 14985036900 | 128100 | 128500 | 128500 | 128000 | 1265 |
| 510 | 20240314 | 100200 | 14822771400 | 128500 | 128700 | 128800 | 128500 | 448 |
| 511 | 20240314 | 100100 | 14765164200 | 128800 | 128700 | 128900 | 128300 | 412 |
| 512 | 20240314 | 100000 | 14712197800 | 128300 | 128700 | 128900 | 128200 | 1173 |
| 513 | 20240314 | 095900 | 14561503800 | 128700 | 128900 | 129100 | 128600 | 595 |
| 514 | 20240314 | 095800 | 14484822200 | 129100 | 129100 | 129200 | 128900 | 1000 |
| 515 | 20240314 | 095700 | 14355757100 | 129100 | 129100 | 129200 | 129100 | 515 |
| 516 | 20240314 | 095600 | 14289245300 | 129200 | 129300 | 129500 | 129100 | 754 |
| 517 | 20240314 | 095500 | 14191809600 | 129400 | 129500 | 129600 | 129300 | 765 |
| 518 | 20240314 | 095400 | 14092749700 | 129500 | 129300 | 129700 | 129200 | 1288 |
| 519 | 20240314 | 095300 | 13926034800 | 129300 | 130000 | 130000 | 129300 | 1448 |
| 520 | 20240314 | 095200 | 13738295100 | 130300 | 130000 | 130300 | 129700 | 2262 |
| 521 | 20240314 | 095100 | 13444057500 | 130100 | 129600 | 130100 | 129600 | 2278 |
| 522 | 20240314 | 095000 | 13148176000 | 129500 | 129200 | 129600 | 129200 | 436 |
| 523 | 20240314 | 094900 | 13091713200 | 129500 | 129600 | 129600 | 129200 | 1866 |
| 524 | 20240314 | 094800 | 12850287600 | 129600 | 129300 | 129600 | 129100 | 1096 |
| 525 | 20240314 | 094700 | 12708398200 | 129300 | 129000 | 129300 | 129000 | 302 |
| 526 | 20240314 | 094600 | 12669378400 | 129100 | 128900 | 129100 | 128900 | 754 |
| 527 | 20240314 | 094500 | 12572112900 | 128900 | 128700 | 128900 | 128700 | 221 |
| 528 | 20240314 | 094400 | 12543640300 | 128700 | 128000 | 128700 | 127900 | 906 |
| 529 | 20240314 | 094300 | 12427241300 | 128100 | 128200 | 128400 | 128000 | 214 |
| 530 | 20240314 | 094200 | 12399823700 | 128400 | 127700 | 128400 | 127500 | 1650 |
| 531 | 20240314 | 094100 | 12188770300 | 127700 | 127900 | 128000 | 127600 | 394 |
| 532 | 20240314 | 094000 | 12138397000 | 127800 | 127600 | 127900 | 127600 | 1005 |
| 533 | 20240314 | 093900 | 12010094400 | 127600 | 128100 | 128300 | 127600 | 1662 |
| 534 | 20240314 | 093800 | 11797588200 | 128000 | 127900 | 128600 | 127900 | 701 |
| 535 | 20240314 | 093700 | 11707752300 | 128000 | 128200 | 128500 | 127900 | 679 |
| 536 | 20240314 | 093600 | 11620783000 | 128200 | 128300 | 128600 | 128100 | 1426 |
| 537 | 20240314 | 093500 | 11437954300 | 128400 | 128800 | 128800 | 128400 | 704 |
| 538 | 20240314 | 093400 | 11347434700 | 128700 | 128500 | 128900 | 128500 | 746 |
| 539 | 20240314 | 093300 | 11251364200 | 128400 | 128400 | 128600 | 128300 | 756 |
| 540 | 20240314 | 093200 | 11154291100 | 128300 | 128300 | 128800 | 128200 | 1133 |
| 541 | 20240314 | 093100 | 11008891400 | 128300 | 128200 | 128500 | 128100 | 1566 |
| 542 | 20240314 | 093000 | 10808111500 | 128200 | 128200 | 128400 | 128000 | 1241 |
| 543 | 20240314 | 092900 | 10649056200 | 128300 | 128300 | 128600 | 128200 | 400 |
| 544 | 20240314 | 092800 | 10597694200 | 128300 | 129000 | 129000 | 128300 | 845 |
| 545 | 20240314 | 092700 | 10489148700 | 128900 | 128600 | 129300 | 128400 | 1673 |
| 546 | 20240314 | 092600 | 10273345100 | 128600 | 128700 | 128800 | 128400 | 469 |
| 547 | 20240314 | 092500 | 10213040600 | 128600 | 128900 | 128900 | 128500 | 1007 |
| 548 | 20240314 | 092400 | 10083535400 | 128800 | 128800 | 129000 | 128700 | 297 |
| 549 | 20240314 | 092300 | 10045263400 | 128800 | 128800 | 129000 | 128600 | 361 |
| 550 | 20240314 | 092200 | 9998815600 | 128700 | 128800 | 129200 | 128500 | 369 |
| 551 | 20240314 | 092100 | 9951273600 | 129100 | 129300 | 129300 | 128500 | 1131 |
| 552 | 20240314 | 092000 | 9805363400 | 129300 | 130000 | 130000 | 129300 | 1073 |
| 553 | 20240314 | 091900 | 9666526000 | 129500 | 130000 | 130300 | 129500 | 1194 |
| 554 | 20240314 | 091800 | 9511396600 | 130000 | 129600 | 130500 | 129400 | 5288 |
| 555 | 20240314 | 091700 | 8823814000 | 129800 | 129300 | 129800 | 128900 | 831 |
| 556 | 20240314 | 091600 | 8716333500 | 129300 | 128500 | 129500 | 128400 | 1032 |
| 557 | 20240314 | 091500 | 8583382200 | 128700 | 129800 | 129900 | 128500 | 2722 |
| 558 | 20240314 | 091400 | 8232479700 | 129800 | 129700 | 130000 | 129300 | 3317 |
| 559 | 20240314 | 091300 | 7801797400 | 129900 | 129300 | 129900 | 129000 | 1561 |
| 560 | 20240314 | 091200 | 7599497000 | 129400 | 129200 | 129500 | 128900 | 972 |
| 561 | 20240314 | 091100 | 7473913500 | 129000 | 128200 | 129000 | 128100 | 1286 |
| 562 | 20240314 | 091000 | 7308427000 | 128700 | 127800 | 129100 | 127800 | 3415 |
| 563 | 20240314 | 090900 | 6868995000 | 127800 | 126700 | 128100 | 126600 | 2651 |
| 564 | 20240314 | 090800 | 6530912200 | 126700 | 127500 | 127500 | 126500 | 6238 |
| 565 | 20240314 | 090700 | 5739011700 | 127700 | 128200 | 129100 | 127400 | 2757 |
| 566 | 20240314 | 090600 | 5385909400 | 127800 | 129000 | 129200 | 127300 | 6800 |
| 567 | 20240314 | 090500 | 4513235100 | 128500 | 129700 | 129800 | 128300 | 4620 |
| 568 | 20240314 | 090400 | 3917600700 | 129700 | 130500 | 130800 | 129600 | 3458 |
| 569 | 20240314 | 090300 | 3467205200 | 130600 | 130400 | 131000 | 129900 | 3330 |
| 570 | 20240314 | 090200 | 3032028900 | 130600 | 129100 | 131000 | 128900 | 3115 |
| 571 | 20240314 | 090100 | 2626989400 | 129100 | 130000 | 131100 | 129000 | 5889 |
| 572 | 20240314 | 090000 | 1861293100 | 130000 | 131900 | 131900 | 129900 | 13813 |