34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 3 | 20240318 | 182900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20240318 | 182800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20240318 | 182700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20240318 | 182600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20240318 | 182500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20240318 | 182400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20240318 | 182300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20240318 | 182200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20240318 | 182100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20240318 | 182000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20240318 | 181900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20240318 | 181800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20240318 | 181700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20240318 | 181600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20240318 | 181500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20240318 | 181400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20240318 | 181300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20240318 | 181200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20240318 | 181100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20240318 | 181000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20240318 | 180900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20240318 | 180800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20240318 | 180700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20240318 | 180600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20240318 | 180500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20240318 | 180400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20240318 | 180300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20240318 | 180200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20240318 | 180100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20240318 | 180000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 33 | 20240318 | 175900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20240318 | 175800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20240318 | 175700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20240318 | 175600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20240318 | 175500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20240318 | 175400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20240318 | 175300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20240318 | 175200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20240318 | 175100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20240318 | 175000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20240318 | 174900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20240318 | 174800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20240318 | 174700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20240318 | 174600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20240318 | 174500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20240318 | 174400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20240318 | 174300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20240318 | 174200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20240318 | 174100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20240318 | 174000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20240318 | 173900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20240318 | 173800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20240318 | 173700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20240318 | 173600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20240318 | 173500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20240318 | 173400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20240318 | 173300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20240318 | 173200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20240318 | 173100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20240318 | 173000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 63 | 20240318 | 172900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20240318 | 172800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20240318 | 172700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20240318 | 172600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20240318 | 172500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20240318 | 172400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20240318 | 172300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20240318 | 172200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20240318 | 172100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20240318 | 172000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20240318 | 171900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20240318 | 171800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20240318 | 171700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20240318 | 171600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20240318 | 171500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20240318 | 171400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20240318 | 171300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20240318 | 171200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20240318 | 171100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20240318 | 171000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20240318 | 170900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20240318 | 170800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20240318 | 170700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20240318 | 170600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20240318 | 170500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20240318 | 170400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20240318 | 170300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20240318 | 170200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20240318 | 170100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20240318 | 170000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 93 | 20240318 | 165900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20240318 | 165800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20240318 | 165700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20240318 | 165600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20240318 | 165500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20240318 | 165400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20240318 | 165300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20240318 | 165200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20240318 | 165100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20240318 | 165000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20240318 | 164900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20240318 | 164800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20240318 | 164700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20240318 | 164600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20240318 | 164500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20240318 | 164400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20240318 | 164300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20240318 | 164200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20240318 | 164100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20240318 | 164000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20240318 | 163900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20240318 | 163800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20240318 | 163700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20240318 | 163600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20240318 | 163500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20240318 | 163400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20240318 | 163300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20240318 | 163200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20240318 | 163100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20240318 | 163000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 123 | 20240318 | 162900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20240318 | 162800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20240318 | 162700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20240318 | 162600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20240318 | 162500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20240318 | 162400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20240318 | 162300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20240318 | 162200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20240318 | 162100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20240318 | 162000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20240318 | 161900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20240318 | 161800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20240318 | 161700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20240318 | 161600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20240318 | 161500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20240318 | 161400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20240318 | 161300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20240318 | 161200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20240318 | 161100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20240318 | 161000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20240318 | 160900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20240318 | 160800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20240318 | 160700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20240318 | 160600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20240318 | 160500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20240318 | 160400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20240318 | 160300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20240318 | 160200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20240318 | 160100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20240318 | 160000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 158159 |
| 153 | 20240318 | 155900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20240318 | 155800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20240318 | 155700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20240318 | 155600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20240318 | 155500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20240318 | 155400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20240318 | 155300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20240318 | 155200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20240318 | 155100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20240318 | 155000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20240318 | 154900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20240318 | 154800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20240318 | 154700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20240318 | 154600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20240318 | 154500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20240318 | 154400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20240318 | 154300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20240318 | 154200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20240318 | 154100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20240318 | 154000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20240318 | 153900 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20240318 | 153800 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20240318 | 153700 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20240318 | 153600 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20240318 | 153500 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20240318 | 153400 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20240318 | 153300 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20240318 | 153200 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20240318 | 153100 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20240318 | 153000 | 187142164700 | 128000 | 128000 | 128000 | 128000 | 316318 |
| 183 | 20240318 | 152900 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 184 | 20240318 | 152800 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 185 | 20240318 | 152700 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 186 | 20240318 | 152600 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 187 | 20240318 | 152500 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 188 | 20240318 | 152400 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 189 | 20240318 | 152300 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 190 | 20240318 | 152200 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 191 | 20240318 | 152100 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 192 | 20240318 | 152000 | 166897812700 | 127900 | 127900 | 127900 | 127900 | 0 |
| 193 | 20240318 | 151900 | 166897812700 | 127900 | 127800 | 127900 | 127700 | 18743 |
| 194 | 20240318 | 151800 | 164502401900 | 127800 | 127700 | 127800 | 127700 | 7850 |
| 195 | 20240318 | 151700 | 163499276800 | 127700 | 127800 | 127800 | 127600 | 10287 |
| 196 | 20240318 | 151600 | 162185346600 | 127700 | 127600 | 127800 | 127500 | 8259 |
| 197 | 20240318 | 151500 | 161131040600 | 127600 | 127400 | 127600 | 127400 | 13478 |
| 198 | 20240318 | 151400 | 159412722600 | 127400 | 127400 | 127400 | 127300 | 8892 |
| 199 | 20240318 | 151300 | 158279980000 | 127400 | 127200 | 127400 | 127200 | 9734 |
| 200 | 20240318 | 151200 | 157040640400 | 127300 | 127300 | 127400 | 127200 | 3660 |
| 201 | 20240318 | 151100 | 156574694400 | 127300 | 127200 | 127400 | 127200 | 9158 |
| 202 | 20240318 | 151000 | 155408922000 | 127300 | 127200 | 127300 | 127200 | 2781 |
| 203 | 20240318 | 150900 | 155055018400 | 127200 | 127100 | 127300 | 127100 | 3327 |
| 204 | 20240318 | 150800 | 154631755300 | 127100 | 126900 | 127200 | 126900 | 14395 |
| 205 | 20240318 | 150700 | 152803510100 | 126900 | 126800 | 127000 | 126800 | 2499 |
| 206 | 20240318 | 150600 | 152486360200 | 126800 | 126800 | 127000 | 126800 | 3258 |
| 207 | 20240318 | 150500 | 152073014500 | 126800 | 126900 | 127000 | 126800 | 4568 |
| 208 | 20240318 | 150400 | 151493289600 | 126900 | 126900 | 127000 | 126900 | 3707 |
| 209 | 20240318 | 150300 | 151022795500 | 126900 | 126800 | 127000 | 126800 | 2856 |
| 210 | 20240318 | 150200 | 150660346500 | 126900 | 126800 | 126900 | 126800 | 4895 |
| 211 | 20240318 | 150100 | 150039521000 | 126900 | 126800 | 127000 | 126800 | 4604 |
| 212 | 20240318 | 150000 | 149455337000 | 126800 | 127000 | 127000 | 126800 | 6466 |
| 213 | 20240318 | 145900 | 148634692500 | 126900 | 127000 | 127000 | 126900 | 3366 |
| 214 | 20240318 | 145800 | 148207409000 | 126900 | 127100 | 127100 | 126900 | 4754 |
| 215 | 20240318 | 145700 | 147603694200 | 127000 | 126900 | 127100 | 126900 | 4395 |
| 216 | 20240318 | 145600 | 147045670400 | 126900 | 127200 | 127200 | 126900 | 11200 |
| 217 | 20240318 | 145500 | 145622862100 | 127200 | 127200 | 127200 | 127100 | 3972 |
| 218 | 20240318 | 145400 | 145117909200 | 127100 | 127300 | 127300 | 127100 | 4189 |
| 219 | 20240318 | 145300 | 144585186800 | 127200 | 127300 | 127300 | 127200 | 5268 |
| 220 | 20240318 | 145200 | 143915058400 | 127200 | 127300 | 127300 | 127200 | 3570 |
| 221 | 20240318 | 145100 | 143460789500 | 127200 | 127200 | 127300 | 127200 | 2549 |
| 222 | 20240318 | 145000 | 143136416600 | 127300 | 127100 | 127300 | 127100 | 6493 |
| 223 | 20240318 | 144900 | 142310621100 | 127100 | 127000 | 127200 | 127000 | 3439 |
| 224 | 20240318 | 144800 | 141873561500 | 127000 | 127100 | 127100 | 127000 | 3469 |
| 225 | 20240318 | 144700 | 141432884600 | 127000 | 127200 | 127200 | 127000 | 2473 |
| 226 | 20240318 | 144600 | 141118549900 | 127100 | 127200 | 127200 | 127100 | 3277 |
| 227 | 20240318 | 144500 | 140701966200 | 127200 | 127200 | 127200 | 127100 | 2293 |
| 228 | 20240318 | 144400 | 140410450500 | 127100 | 127200 | 127300 | 127100 | 5183 |
| 229 | 20240318 | 144300 | 139751214600 | 127200 | 127200 | 127300 | 127200 | 1730 |
| 230 | 20240318 | 144200 | 139531100400 | 127200 | 127300 | 127300 | 127200 | 2369 |
| 231 | 20240318 | 144100 | 139229654800 | 127300 | 127300 | 127300 | 127200 | 1808 |
| 232 | 20240318 | 144000 | 138999616000 | 127300 | 127300 | 127400 | 127200 | 7353 |
| 233 | 20240318 | 143900 | 138063564500 | 127400 | 127400 | 127400 | 127300 | 3027 |
| 234 | 20240318 | 143800 | 137678046700 | 127400 | 127300 | 127400 | 127300 | 2824 |
| 235 | 20240318 | 143700 | 137318375400 | 127400 | 127300 | 127400 | 127300 | 1142 |
| 236 | 20240318 | 143600 | 137172935500 | 127300 | 127300 | 127500 | 127300 | 5862 |
| 237 | 20240318 | 143500 | 136426136400 | 127400 | 127400 | 127400 | 127300 | 1890 |
| 238 | 20240318 | 143400 | 136185401800 | 127300 | 127400 | 127400 | 127300 | 1603 |
| 239 | 20240318 | 143300 | 135981222700 | 127300 | 127400 | 127400 | 127200 | 3590 |
| 240 | 20240318 | 143200 | 135524242600 | 127300 | 127300 | 127400 | 127300 | 2282 |
| 241 | 20240318 | 143100 | 135233689400 | 127300 | 127200 | 127400 | 127200 | 4392 |
| 242 | 20240318 | 143000 | 134674596500 | 127200 | 127200 | 127300 | 127200 | 2496 |
| 243 | 20240318 | 142900 | 134356919100 | 127200 | 127200 | 127300 | 127100 | 2628 |
| 244 | 20240318 | 142800 | 134022666500 | 127100 | 127100 | 127200 | 127100 | 1909 |
| 245 | 20240318 | 142700 | 133779954800 | 127100 | 127000 | 127200 | 126900 | 5754 |
| 246 | 20240318 | 142600 | 133048873200 | 126900 | 127000 | 127000 | 126900 | 2725 |
| 247 | 20240318 | 142500 | 132702941200 | 127000 | 126900 | 127000 | 126900 | 1353 |
| 248 | 20240318 | 142400 | 132531159800 | 127000 | 126900 | 127000 | 126900 | 5633 |
| 249 | 20240318 | 142300 | 131815863500 | 126900 | 126900 | 127000 | 126800 | 2518 |
| 250 | 20240318 | 142200 | 131496319400 | 126900 | 126900 | 127000 | 126800 | 2996 |
| 251 | 20240318 | 142100 | 131116215000 | 126800 | 126800 | 126900 | 126700 | 4417 |
| 252 | 20240318 | 142000 | 130556234800 | 126900 | 126700 | 126900 | 126700 | 2783 |
| 253 | 20240318 | 141900 | 130203296900 | 126700 | 126900 | 126900 | 126700 | 4265 |
| 254 | 20240318 | 141800 | 129662496200 | 126800 | 127000 | 127000 | 126800 | 3692 |
| 255 | 20240318 | 141700 | 129193933100 | 127000 | 127100 | 127100 | 126900 | 4211 |
| 256 | 20240318 | 141600 | 128659152700 | 127000 | 127100 | 127200 | 127000 | 5151 |
| 257 | 20240318 | 141500 | 128004436900 | 127000 | 127100 | 127100 | 127000 | 2250 |
| 258 | 20240318 | 141400 | 127718485700 | 127000 | 127000 | 127100 | 127000 | 4872 |
| 259 | 20240318 | 141300 | 127099611600 | 126900 | 127000 | 127000 | 126900 | 1884 |
| 260 | 20240318 | 141200 | 126860402500 | 127000 | 127000 | 127000 | 126900 | 1162 |
| 261 | 20240318 | 141100 | 126712870900 | 127000 | 127000 | 127000 | 126900 | 2112 |
| 262 | 20240318 | 141000 | 126444765500 | 127000 | 127000 | 127000 | 126900 | 1634 |
| 263 | 20240318 | 140900 | 126237315900 | 126900 | 126900 | 127000 | 126800 | 2497 |
| 264 | 20240318 | 140800 | 125920390800 | 127000 | 126900 | 127000 | 126800 | 2479 |
| 265 | 20240318 | 140700 | 125605737400 | 127000 | 126900 | 127000 | 126800 | 5037 |
| 266 | 20240318 | 140600 | 124966443600 | 126900 | 126900 | 126900 | 126800 | 1892 |
| 267 | 20240318 | 140500 | 124726420600 | 126900 | 126900 | 126900 | 126700 | 2690 |
| 268 | 20240318 | 140400 | 124385245500 | 126900 | 126900 | 126900 | 126800 | 2547 |
| 269 | 20240318 | 140300 | 124062176500 | 126900 | 126900 | 126900 | 126800 | 1231 |
| 270 | 20240318 | 140200 | 123906013200 | 126900 | 126700 | 126900 | 126700 | 3000 |
| 271 | 20240318 | 140100 | 123525651500 | 126800 | 126700 | 126800 | 126700 | 1571 |
| 272 | 20240318 | 140000 | 123326509800 | 126800 | 126500 | 126800 | 126500 | 5702 |
| 273 | 20240318 | 135900 | 122604566000 | 126500 | 126700 | 126700 | 126500 | 3712 |
| 274 | 20240318 | 135800 | 122134642000 | 126700 | 126700 | 126800 | 126600 | 3102 |
| 275 | 20240318 | 135700 | 121741668500 | 126800 | 126800 | 126900 | 126700 | 2528 |
| 276 | 20240318 | 135600 | 121421113600 | 126900 | 126800 | 126900 | 126800 | 2835 |
| 277 | 20240318 | 135500 | 121061575100 | 126900 | 126700 | 126900 | 126700 | 2654 |
| 278 | 20240318 | 135400 | 120724995400 | 126800 | 126900 | 126900 | 126700 | 1762 |
| 279 | 20240318 | 135300 | 120501614400 | 126900 | 126800 | 126900 | 126700 | 1970 |
| 280 | 20240318 | 135200 | 120251848600 | 126800 | 126800 | 126900 | 126700 | 1644 |
| 281 | 20240318 | 135100 | 120043434300 | 126900 | 127000 | 127000 | 126800 | 2876 |
| 282 | 20240318 | 135000 | 119678669900 | 127000 | 126800 | 127000 | 126800 | 2260 |
| 283 | 20240318 | 134900 | 119391911900 | 126800 | 127000 | 127100 | 126800 | 3944 |
| 284 | 20240318 | 134800 | 118891183100 | 127100 | 127000 | 127100 | 126900 | 3080 |
| 285 | 20240318 | 134700 | 118500094000 | 127100 | 126900 | 127100 | 126800 | 5885 |
| 286 | 20240318 | 134600 | 117753245700 | 126900 | 126900 | 127000 | 126800 | 5471 |
| 287 | 20240318 | 134500 | 117058849200 | 126900 | 127100 | 127200 | 126900 | 25261 |
| 288 | 20240318 | 134400 | 113848859300 | 127100 | 127100 | 127200 | 127100 | 1376 |
| 289 | 20240318 | 134300 | 113673912600 | 127100 | 127200 | 127300 | 127100 | 2264 |
| 290 | 20240318 | 134200 | 113385971200 | 127300 | 127300 | 127300 | 127200 | 2047 |
| 291 | 20240318 | 134100 | 113125513700 | 127200 | 127300 | 127300 | 127200 | 2192 |
| 292 | 20240318 | 134000 | 112846641900 | 127300 | 127200 | 127300 | 127200 | 2181 |
| 293 | 20240318 | 133900 | 112569151300 | 127300 | 127300 | 127300 | 127200 | 1743 |
| 294 | 20240318 | 133800 | 112347376300 | 127200 | 127200 | 127300 | 127200 | 1581 |
| 295 | 20240318 | 133700 | 112146192800 | 127300 | 127300 | 127300 | 127200 | 1149 |
| 296 | 20240318 | 133600 | 111999990600 | 127300 | 127300 | 127300 | 127200 | 5396 |
| 297 | 20240318 | 133500 | 111313178500 | 127400 | 127300 | 127400 | 127300 | 1876 |
| 298 | 20240318 | 133400 | 111074305700 | 127400 | 127400 | 127500 | 127300 | 1751 |
| 299 | 20240318 | 133300 | 110851234000 | 127500 | 127400 | 127500 | 127300 | 2162 |
| 300 | 20240318 | 133200 | 110575756200 | 127400 | 127300 | 127400 | 127300 | 1761 |
| 301 | 20240318 | 133100 | 110351491400 | 127400 | 127400 | 127400 | 127300 | 1473 |
| 302 | 20240318 | 133000 | 110163911700 | 127400 | 127400 | 127500 | 127300 | 1466 |
| 303 | 20240318 | 132900 | 109977188100 | 127400 | 127400 | 127500 | 127400 | 2437 |
| 304 | 20240318 | 132800 | 109666666600 | 127500 | 127500 | 127500 | 127400 | 1750 |
| 305 | 20240318 | 132700 | 109443610400 | 127500 | 127500 | 127500 | 127400 | 920 |
| 306 | 20240318 | 132600 | 109326369800 | 127500 | 127400 | 127500 | 127400 | 1480 |
| 307 | 20240318 | 132500 | 109137760100 | 127500 | 127500 | 127500 | 127400 | 997 |
| 308 | 20240318 | 132400 | 109010669000 | 127500 | 127400 | 127600 | 127400 | 2404 |
| 309 | 20240318 | 132300 | 108704174000 | 127500 | 127300 | 127500 | 127300 | 1161 |
| 310 | 20240318 | 132200 | 108556201500 | 127400 | 127300 | 127400 | 127300 | 2196 |
| 311 | 20240318 | 132100 | 108276478800 | 127400 | 127400 | 127400 | 127300 | 1201 |
| 312 | 20240318 | 132000 | 108123519200 | 127400 | 127500 | 127600 | 127300 | 9635 |
| 313 | 20240318 | 131900 | 106895350200 | 127600 | 127500 | 127600 | 127500 | 1056 |
| 314 | 20240318 | 131800 | 106760647400 | 127600 | 127600 | 127600 | 127500 | 1106 |
| 315 | 20240318 | 131700 | 106619555500 | 127600 | 127600 | 127600 | 127500 | 1259 |
| 316 | 20240318 | 131600 | 106458950500 | 127600 | 127600 | 127600 | 127500 | 1155 |
| 317 | 20240318 | 131500 | 106311610700 | 127600 | 127600 | 127700 | 127600 | 2899 |
| 318 | 20240318 | 131400 | 105941625600 | 127700 | 127600 | 127700 | 127600 | 979 |
| 319 | 20240318 | 131300 | 105816665800 | 127700 | 127600 | 127700 | 127600 | 1083 |
| 320 | 20240318 | 131200 | 105678404300 | 127700 | 127700 | 127700 | 127600 | 1189 |
| 321 | 20240318 | 131100 | 105526629500 | 127700 | 127700 | 127700 | 127600 | 2792 |
| 322 | 20240318 | 131000 | 105170265400 | 127700 | 127600 | 127700 | 127600 | 1909 |
| 323 | 20240318 | 130900 | 104926616800 | 127700 | 127600 | 127700 | 127500 | 4340 |
| 324 | 20240318 | 130800 | 104372860900 | 127500 | 127500 | 127600 | 127500 | 2942 |
| 325 | 20240318 | 130700 | 103997564100 | 127600 | 127600 | 127600 | 127400 | 2271 |
| 326 | 20240318 | 130600 | 103707972500 | 127600 | 127500 | 127600 | 127400 | 4291 |
| 327 | 20240318 | 130500 | 103160858400 | 127500 | 127500 | 127500 | 127400 | 1084 |
| 328 | 20240318 | 130400 | 103022704300 | 127500 | 127400 | 127500 | 127400 | 1175 |
| 329 | 20240318 | 130300 | 102872952300 | 127500 | 127500 | 127500 | 127400 | 681 |
| 330 | 20240318 | 130200 | 102786136800 | 127500 | 127400 | 127500 | 127400 | 999 |
| 331 | 20240318 | 130100 | 102658818400 | 127500 | 127400 | 127500 | 127400 | 4888 |
| 332 | 20240318 | 130000 | 102035921600 | 127500 | 127400 | 127500 | 127400 | 818 |
| 333 | 20240318 | 125900 | 101931644100 | 127500 | 127400 | 127500 | 127400 | 573 |
| 334 | 20240318 | 125800 | 101858593800 | 127500 | 127400 | 127500 | 127400 | 541 |
| 335 | 20240318 | 125700 | 101789639100 | 127500 | 127400 | 127500 | 127400 | 701 |
| 336 | 20240318 | 125600 | 101700294700 | 127500 | 127400 | 127500 | 127400 | 409 |
| 337 | 20240318 | 125500 | 101648152200 | 127500 | 127400 | 127500 | 127400 | 508 |
| 338 | 20240318 | 125400 | 101583413200 | 127500 | 127400 | 127500 | 127400 | 961 |
| 339 | 20240318 | 125300 | 101460907300 | 127500 | 127400 | 127500 | 127300 | 706 |
| 340 | 20240318 | 125200 | 101370965900 | 127400 | 127300 | 127400 | 127300 | 785 |
| 341 | 20240318 | 125100 | 101270976500 | 127400 | 127300 | 127400 | 127300 | 1293 |
| 342 | 20240318 | 125000 | 101106261000 | 127400 | 127400 | 127400 | 127300 | 2203 |
| 343 | 20240318 | 124900 | 100825617100 | 127400 | 127400 | 127400 | 127300 | 865 |
| 344 | 20240318 | 124800 | 100715430000 | 127400 | 127400 | 127400 | 127300 | 1055 |
| 345 | 20240318 | 124700 | 100581066700 | 127400 | 127400 | 127400 | 127300 | 1709 |
| 346 | 20240318 | 124600 | 100363362100 | 127400 | 127300 | 127400 | 127300 | 1160 |
| 347 | 20240318 | 124500 | 100215602300 | 127400 | 127300 | 127400 | 127300 | 1053 |
| 348 | 20240318 | 124400 | 100081512700 | 127400 | 127500 | 127500 | 127300 | 3099 |
| 349 | 20240318 | 124300 | 99686713700 | 127500 | 127500 | 127500 | 127400 | 1253 |
| 350 | 20240318 | 124200 | 99527034600 | 127500 | 127400 | 127500 | 127400 | 1238 |
| 351 | 20240318 | 124100 | 99369252600 | 127500 | 127600 | 127700 | 127400 | 8619 |
| 352 | 20240318 | 124000 | 98269824500 | 127700 | 127700 | 127700 | 127600 | 841 |
| 353 | 20240318 | 123900 | 98162438000 | 127700 | 127600 | 127700 | 127600 | 1108 |
| 354 | 20240318 | 123800 | 98020996500 | 127700 | 127600 | 127700 | 127600 | 856 |
| 355 | 20240318 | 123700 | 97911712700 | 127700 | 127700 | 127700 | 127600 | 710 |
| 356 | 20240318 | 123600 | 97821067200 | 127700 | 127700 | 127700 | 127600 | 1191 |
| 357 | 20240318 | 123500 | 97669061600 | 127700 | 127600 | 127700 | 127600 | 744 |
| 358 | 20240318 | 123400 | 97574078000 | 127700 | 127600 | 127700 | 127600 | 1923 |
| 359 | 20240318 | 123300 | 97328549100 | 127700 | 127600 | 127700 | 127500 | 1592 |
| 360 | 20240318 | 123200 | 97125426800 | 127600 | 127600 | 127600 | 127500 | 789 |
| 361 | 20240318 | 123100 | 97024771400 | 127600 | 127600 | 127600 | 127500 | 1814 |
| 362 | 20240318 | 123000 | 96793327100 | 127600 | 127600 | 127700 | 127500 | 1967 |
| 363 | 20240318 | 122900 | 96542310900 | 127700 | 127700 | 127800 | 127600 | 2210 |
| 364 | 20240318 | 122800 | 96260162700 | 127700 | 127800 | 127900 | 127700 | 2236 |
| 365 | 20240318 | 122700 | 95974424000 | 127900 | 127900 | 127900 | 127800 | 1682 |
| 366 | 20240318 | 122600 | 95759414200 | 127900 | 127900 | 127900 | 127800 | 763 |
| 367 | 20240318 | 122500 | 95661851100 | 127900 | 127800 | 127900 | 127800 | 736 |
| 368 | 20240318 | 122400 | 95567759000 | 127800 | 127900 | 127900 | 127800 | 754 |
| 369 | 20240318 | 122300 | 95471345200 | 127900 | 127800 | 127900 | 127800 | 3381 |
| 370 | 20240318 | 122200 | 95038929600 | 127800 | 127700 | 127900 | 127700 | 2910 |
| 371 | 20240318 | 122100 | 94667038400 | 127700 | 127700 | 127800 | 127700 | 3461 |
| 372 | 20240318 | 122000 | 94225004200 | 127700 | 127700 | 127800 | 127700 | 1933 |
| 373 | 20240318 | 121900 | 93978047900 | 127800 | 127800 | 127800 | 127700 | 1226 |
| 374 | 20240318 | 121800 | 93821376900 | 127800 | 127700 | 127800 | 127700 | 644 |
| 375 | 20240318 | 121700 | 93739095900 | 127700 | 127600 | 127800 | 127600 | 4421 |
| 376 | 20240318 | 121600 | 93174618100 | 127700 | 127600 | 127700 | 127500 | 4581 |
| 377 | 20240318 | 121500 | 92589904300 | 127600 | 127500 | 127600 | 127400 | 1927 |
| 378 | 20240318 | 121400 | 92344160600 | 127600 | 127500 | 127600 | 127400 | 4791 |
| 379 | 20240318 | 121300 | 91733247900 | 127500 | 127400 | 127500 | 127400 | 768 |
| 380 | 20240318 | 121200 | 91635347300 | 127400 | 127500 | 127500 | 127400 | 1594 |
| 381 | 20240318 | 121100 | 91432165300 | 127400 | 127500 | 127500 | 127400 | 401 |
| 382 | 20240318 | 121000 | 91381055300 | 127500 | 127400 | 127500 | 127400 | 753 |
| 383 | 20240318 | 120900 | 91285078000 | 127500 | 127300 | 127500 | 127300 | 1861 |
| 384 | 20240318 | 120800 | 91047903600 | 127400 | 127400 | 127400 | 127300 | 1799 |
| 385 | 20240318 | 120700 | 90818722900 | 127400 | 127300 | 127400 | 127300 | 563 |
| 386 | 20240318 | 120600 | 90747025800 | 127400 | 127200 | 127400 | 127200 | 681 |
| 387 | 20240318 | 120500 | 90660344600 | 127300 | 127300 | 127300 | 127200 | 2718 |
| 388 | 20240318 | 120400 | 90314374400 | 127200 | 127200 | 127300 | 127100 | 3048 |
| 389 | 20240318 | 120300 | 89926681400 | 127100 | 127100 | 127200 | 127100 | 733 |
| 390 | 20240318 | 120200 | 89833474800 | 127200 | 127200 | 127200 | 127100 | 569 |
| 391 | 20240318 | 120100 | 89761126800 | 127200 | 127100 | 127200 | 127100 | 569 |
| 392 | 20240318 | 120000 | 89688761800 | 127100 | 127100 | 127200 | 127000 | 2430 |
| 393 | 20240318 | 115900 | 89379964500 | 127100 | 127000 | 127100 | 127000 | 1384 |
| 394 | 20240318 | 115800 | 89204146300 | 127000 | 127300 | 127300 | 127000 | 3920 |
| 395 | 20240318 | 115700 | 88705789700 | 127200 | 127200 | 127300 | 127200 | 524 |
| 396 | 20240318 | 115600 | 88639106100 | 127300 | 127200 | 127300 | 127200 | 495 |
| 397 | 20240318 | 115500 | 88576112300 | 127300 | 127300 | 127300 | 127200 | 570 |
| 398 | 20240318 | 115400 | 88503564700 | 127300 | 127200 | 127300 | 127100 | 1008 |
| 399 | 20240318 | 115300 | 88375309500 | 127100 | 127300 | 127300 | 127100 | 1760 |
| 400 | 20240318 | 115200 | 88151468400 | 127200 | 127100 | 127300 | 127100 | 2930 |
| 401 | 20240318 | 115100 | 87778745200 | 127200 | 127100 | 127200 | 127100 | 1050 |
| 402 | 20240318 | 115000 | 87645263800 | 127200 | 127100 | 127200 | 127100 | 1265 |
| 403 | 20240318 | 114900 | 87484399300 | 127100 | 127100 | 127200 | 127100 | 756 |
| 404 | 20240318 | 114800 | 87388295900 | 127100 | 127100 | 127200 | 127100 | 852 |
| 405 | 20240318 | 114700 | 87279971000 | 127200 | 127200 | 127200 | 127100 | 660 |
| 406 | 20240318 | 114600 | 87196036900 | 127200 | 127100 | 127200 | 127100 | 723 |
| 407 | 20240318 | 114500 | 87104104800 | 127100 | 127100 | 127200 | 127100 | 1276 |
| 408 | 20240318 | 114400 | 86941900500 | 127100 | 127100 | 127200 | 127100 | 1538 |
| 409 | 20240318 | 114300 | 86746341300 | 127100 | 127300 | 127400 | 127100 | 2485 |
| 410 | 20240318 | 114200 | 86430156300 | 127300 | 127300 | 127400 | 127200 | 687 |
| 411 | 20240318 | 114100 | 86342675300 | 127400 | 127400 | 127400 | 127300 | 3111 |
| 412 | 20240318 | 114000 | 85946605600 | 127300 | 127300 | 127400 | 127300 | 472 |
| 413 | 20240318 | 113900 | 85886498600 | 127400 | 127500 | 127500 | 127300 | 1726 |
| 414 | 20240318 | 113800 | 85666597300 | 127400 | 127400 | 127500 | 127400 | 873 |
| 415 | 20240318 | 113700 | 85555332000 | 127500 | 127400 | 127500 | 127400 | 661 |
| 416 | 20240318 | 113600 | 85471109100 | 127500 | 127500 | 127500 | 127400 | 714 |
| 417 | 20240318 | 113500 | 85380110100 | 127400 | 127400 | 127500 | 127400 | 596 |
| 418 | 20240318 | 113400 | 85304139100 | 127400 | 127400 | 127500 | 127400 | 722 |
| 419 | 20240318 | 113300 | 85212131800 | 127500 | 127500 | 127500 | 127400 | 344 |
| 420 | 20240318 | 113200 | 85168285700 | 127500 | 127400 | 127500 | 127300 | 694 |
| 421 | 20240318 | 113100 | 85079864000 | 127400 | 127500 | 127500 | 127300 | 1071 |
| 422 | 20240318 | 113000 | 84943380800 | 127400 | 127400 | 127500 | 127300 | 904 |
| 423 | 20240318 | 112900 | 84828211000 | 127300 | 127500 | 127600 | 127200 | 2968 |
| 424 | 20240318 | 112800 | 84450069700 | 127500 | 127300 | 127500 | 127300 | 444 |
| 425 | 20240318 | 112700 | 84393496600 | 127400 | 127200 | 127400 | 127100 | 1358 |
| 426 | 20240318 | 112600 | 84220727600 | 127200 | 127100 | 127200 | 127100 | 635 |
| 427 | 20240318 | 112500 | 84139994200 | 127100 | 127600 | 127600 | 127100 | 4950 |
| 428 | 20240318 | 112400 | 83509590800 | 127600 | 127500 | 127600 | 127500 | 556 |
| 429 | 20240318 | 112300 | 83438679000 | 127600 | 127500 | 127600 | 127500 | 967 |
| 430 | 20240318 | 112200 | 83315343400 | 127600 | 127600 | 127600 | 127500 | 1014 |
| 431 | 20240318 | 112100 | 83186038600 | 127500 | 127600 | 127600 | 127500 | 1197 |
| 432 | 20240318 | 112000 | 83033324800 | 127600 | 127500 | 127600 | 127500 | 737 |
| 433 | 20240318 | 111900 | 82939310600 | 127600 | 127500 | 127600 | 127400 | 1673 |
| 434 | 20240318 | 111800 | 82726028500 | 127500 | 127500 | 127500 | 127400 | 1349 |
| 435 | 20240318 | 111700 | 82554053700 | 127500 | 127400 | 127500 | 127400 | 1905 |
| 436 | 20240318 | 111600 | 82311192300 | 127400 | 127400 | 127500 | 127400 | 530 |
| 437 | 20240318 | 111500 | 82243636400 | 127500 | 127400 | 127500 | 127400 | 509 |
| 438 | 20240318 | 111400 | 82178760400 | 127400 | 127400 | 127500 | 127300 | 584 |
| 439 | 20240318 | 111300 | 82104340800 | 127300 | 127300 | 127400 | 127300 | 1344 |
| 440 | 20240318 | 111200 | 81933129000 | 127300 | 127300 | 127400 | 127200 | 1710 |
| 441 | 20240318 | 111100 | 81715428500 | 127200 | 127200 | 127300 | 127200 | 480 |
| 442 | 20240318 | 111000 | 81654344600 | 127300 | 127100 | 127300 | 127100 | 1629 |
| 443 | 20240318 | 110900 | 81447077900 | 127200 | 127200 | 127300 | 127100 | 1705 |
| 444 | 20240318 | 110800 | 81230199600 | 127100 | 127200 | 127300 | 127100 | 1938 |
| 445 | 20240318 | 110700 | 80983688900 | 127200 | 127200 | 127300 | 127200 | 515 |
| 446 | 20240318 | 110600 | 80918159800 | 127200 | 127300 | 127300 | 127200 | 850 |
| 447 | 20240318 | 110500 | 80809995900 | 127300 | 127300 | 127300 | 127200 | 1499 |
| 448 | 20240318 | 110400 | 80619288200 | 127200 | 127300 | 127500 | 127200 | 2258 |
| 449 | 20240318 | 110300 | 80331773600 | 127300 | 127400 | 127500 | 127300 | 1204 |
| 450 | 20240318 | 110200 | 80178394900 | 127400 | 127500 | 127600 | 127400 | 2260 |
| 451 | 20240318 | 110100 | 79890330100 | 127600 | 127500 | 127600 | 127500 | 306 |
| 452 | 20240318 | 110000 | 79851306900 | 127600 | 127300 | 127700 | 127300 | 3996 |
| 453 | 20240318 | 105900 | 79341825500 | 127400 | 127300 | 127400 | 127300 | 669 |
| 454 | 20240318 | 105800 | 79256627500 | 127300 | 127400 | 127400 | 127300 | 617 |
| 455 | 20240318 | 105700 | 79178052900 | 127400 | 127400 | 127400 | 127300 | 881 |
| 456 | 20240318 | 105600 | 79065875000 | 127300 | 127400 | 127400 | 127300 | 3077 |
| 457 | 20240318 | 105500 | 78674105900 | 127400 | 127400 | 127500 | 127300 | 2593 |
| 458 | 20240318 | 105400 | 78343773000 | 127500 | 127400 | 127500 | 127300 | 2288 |
| 459 | 20240318 | 105300 | 78052305900 | 127400 | 127400 | 127500 | 127400 | 1509 |
| 460 | 20240318 | 105200 | 77860026700 | 127400 | 127400 | 127500 | 127400 | 2045 |
| 461 | 20240318 | 105100 | 77599385300 | 127400 | 127500 | 127600 | 127400 | 2376 |
| 462 | 20240318 | 105000 | 77296413800 | 127500 | 127500 | 127600 | 127400 | 1209 |
| 463 | 20240318 | 104900 | 77142283400 | 127400 | 127400 | 127500 | 127300 | 1250 |
| 464 | 20240318 | 104800 | 76983021300 | 127400 | 127500 | 127500 | 127300 | 2393 |
| 465 | 20240318 | 104700 | 76678194100 | 127400 | 127600 | 127600 | 127400 | 1921 |
| 466 | 20240318 | 104600 | 76433144700 | 127500 | 127600 | 127600 | 127500 | 1460 |
| 467 | 20240318 | 104500 | 76246892300 | 127600 | 127600 | 127800 | 127600 | 1013 |
| 468 | 20240318 | 104400 | 76117531200 | 127600 | 127600 | 127700 | 127600 | 1494 |
| 469 | 20240318 | 104300 | 75926817500 | 127600 | 127900 | 127900 | 127600 | 2722 |
| 470 | 20240318 | 104200 | 75578932400 | 127800 | 128100 | 128200 | 127800 | 945 |
| 471 | 20240318 | 104100 | 75457987900 | 128100 | 127700 | 128200 | 127700 | 10785 |
| 472 | 20240318 | 104000 | 74077315300 | 127700 | 127600 | 127800 | 127500 | 2351 |
| 473 | 20240318 | 103900 | 73777331800 | 127500 | 128100 | 128200 | 127500 | 7521 |
| 474 | 20240318 | 103800 | 72815529100 | 128100 | 128000 | 128200 | 128000 | 1608 |
| 475 | 20240318 | 103700 | 72609533200 | 128100 | 128200 | 128200 | 128000 | 4019 |
| 476 | 20240318 | 103600 | 72094677000 | 128200 | 128100 | 128200 | 128000 | 1627 |
| 477 | 20240318 | 103500 | 71886239700 | 128100 | 128000 | 128200 | 128000 | 1792 |
| 478 | 20240318 | 103400 | 71656688400 | 128000 | 128100 | 128100 | 128000 | 1756 |
| 479 | 20240318 | 103300 | 71431796100 | 128100 | 128000 | 128200 | 128000 | 10159 |
| 480 | 20240318 | 103200 | 70130036900 | 128000 | 127800 | 128100 | 127800 | 10117 |
| 481 | 20240318 | 103100 | 68835216100 | 127900 | 127700 | 127900 | 127700 | 7772 |
| 482 | 20240318 | 103000 | 67841453800 | 127700 | 127800 | 127900 | 127700 | 3693 |
| 483 | 20240318 | 102900 | 67369489300 | 127900 | 127800 | 127900 | 127800 | 2787 |
| 484 | 20240318 | 102800 | 67013127100 | 127800 | 127800 | 127900 | 127700 | 2739 |
| 485 | 20240318 | 102700 | 66662963900 | 127800 | 127700 | 127900 | 127600 | 5095 |
| 486 | 20240318 | 102600 | 66012123500 | 127700 | 127900 | 127900 | 127700 | 3418 |
| 487 | 20240318 | 102500 | 65575288000 | 127900 | 127700 | 127900 | 127700 | 2724 |
| 488 | 20240318 | 102400 | 65227095500 | 127700 | 127800 | 127800 | 127700 | 3236 |
| 489 | 20240318 | 102300 | 64813688900 | 127800 | 127500 | 127800 | 127500 | 8039 |
| 490 | 20240318 | 102200 | 63787633900 | 127500 | 127400 | 127500 | 127400 | 1041 |
| 491 | 20240318 | 102100 | 63654946100 | 127400 | 127400 | 127500 | 127400 | 1393 |
| 492 | 20240318 | 102000 | 63477397900 | 127400 | 127400 | 127500 | 127400 | 2600 |
| 493 | 20240318 | 101900 | 63146056000 | 127400 | 127400 | 127400 | 127300 | 943 |
| 494 | 20240318 | 101800 | 63025972700 | 127400 | 127400 | 127500 | 127200 | 4507 |
| 495 | 20240318 | 101700 | 62452048900 | 127400 | 127500 | 127500 | 127400 | 2667 |
| 496 | 20240318 | 101600 | 62112081300 | 127400 | 127500 | 127500 | 127200 | 3049 |
| 497 | 20240318 | 101500 | 61723708500 | 127400 | 127500 | 127500 | 127400 | 8935 |
| 498 | 20240318 | 101400 | 60584666500 | 127500 | 127100 | 127500 | 127000 | 7126 |
| 499 | 20240318 | 101300 | 59677548000 | 127000 | 126900 | 127100 | 126900 | 5780 |
| 500 | 20240318 | 101200 | 58943527700 | 126900 | 126800 | 127000 | 126800 | 7032 |
| 501 | 20240318 | 101100 | 58051293500 | 126800 | 126700 | 126800 | 126600 | 1203 |
| 502 | 20240318 | 101000 | 57898894000 | 126600 | 126700 | 126800 | 126600 | 2450 |
| 503 | 20240318 | 100900 | 57588484100 | 126700 | 126900 | 126900 | 126700 | 2616 |
| 504 | 20240318 | 100800 | 57256747400 | 126800 | 126900 | 127000 | 126800 | 3040 |
| 505 | 20240318 | 100700 | 56871058800 | 126900 | 126800 | 126900 | 126800 | 2173 |
| 506 | 20240318 | 100600 | 56595334500 | 126800 | 126800 | 126900 | 126700 | 2624 |
| 507 | 20240318 | 100500 | 56262537900 | 126700 | 126500 | 126800 | 126500 | 6211 |
| 508 | 20240318 | 100400 | 55475818900 | 126600 | 126400 | 126600 | 126400 | 2689 |
| 509 | 20240318 | 100300 | 55135647500 | 126400 | 126300 | 126500 | 126300 | 1742 |
| 510 | 20240318 | 100200 | 54915472500 | 126300 | 126400 | 126400 | 126300 | 1001 |
| 511 | 20240318 | 100100 | 54788968100 | 126400 | 126400 | 126500 | 126300 | 10301 |
| 512 | 20240318 | 100000 | 53487183100 | 126400 | 126300 | 126400 | 126300 | 790 |
| 513 | 20240318 | 095900 | 53387357300 | 126400 | 126300 | 126400 | 126300 | 832 |
| 514 | 20240318 | 095800 | 53282249700 | 126400 | 126500 | 126500 | 126300 | 4433 |
| 515 | 20240318 | 095700 | 52721975400 | 126500 | 126500 | 126500 | 126400 | 1346 |
| 516 | 20240318 | 095600 | 52551724000 | 126500 | 126500 | 126500 | 126400 | 1620 |
| 517 | 20240318 | 095500 | 52346843500 | 126500 | 126600 | 126700 | 126400 | 6869 |
| 518 | 20240318 | 095400 | 51477731500 | 126600 | 126500 | 126700 | 126400 | 5723 |
| 519 | 20240318 | 095300 | 50753456700 | 126400 | 126300 | 126400 | 126200 | 7512 |
| 520 | 20240318 | 095200 | 49804334600 | 126300 | 126200 | 126400 | 126200 | 2955 |
| 521 | 20240318 | 095100 | 49431137000 | 126200 | 126300 | 126300 | 126200 | 1599 |
| 522 | 20240318 | 095000 | 49229207700 | 126300 | 126400 | 126400 | 126200 | 2978 |
| 523 | 20240318 | 094900 | 48853057900 | 126300 | 126400 | 126400 | 126200 | 2565 |
| 524 | 20240318 | 094800 | 48529086800 | 126300 | 126500 | 126500 | 126200 | 4637 |
| 525 | 20240318 | 094700 | 47943266000 | 126500 | 126400 | 126500 | 126300 | 8031 |
| 526 | 20240318 | 094600 | 46927967400 | 126300 | 126300 | 126400 | 126200 | 12748 |
| 527 | 20240318 | 094500 | 45317925500 | 126300 | 126100 | 126300 | 126000 | 5426 |
| 528 | 20240318 | 094400 | 44633386700 | 126000 | 126000 | 126100 | 125900 | 3193 |
| 529 | 20240318 | 094300 | 44231083600 | 125900 | 126000 | 126000 | 125900 | 1581 |
| 530 | 20240318 | 094200 | 44031905400 | 125900 | 125700 | 126000 | 125600 | 1758 |
| 531 | 20240318 | 094100 | 43810701900 | 125700 | 125600 | 125800 | 125600 | 5286 |
| 532 | 20240318 | 094000 | 43146505100 | 125600 | 125900 | 125900 | 125600 | 6395 |
| 533 | 20240318 | 093900 | 42342891800 | 125800 | 126000 | 126100 | 125800 | 6901 |
| 534 | 20240318 | 093800 | 41473579200 | 126100 | 126100 | 126100 | 126000 | 3575 |
| 535 | 20240318 | 093700 | 41022877200 | 126100 | 126000 | 126100 | 125900 | 5438 |
| 536 | 20240318 | 093600 | 40337677200 | 125900 | 125900 | 126000 | 125800 | 2244 |
| 537 | 20240318 | 093500 | 40055064800 | 125900 | 125900 | 125900 | 125700 | 2807 |
| 538 | 20240318 | 093400 | 39701862200 | 125900 | 125700 | 125900 | 125600 | 2920 |
| 539 | 20240318 | 093300 | 39334580100 | 125700 | 125800 | 125800 | 125600 | 3618 |
| 540 | 20240318 | 093200 | 38879792000 | 125800 | 125600 | 125800 | 125600 | 4274 |
| 541 | 20240318 | 093100 | 38342443500 | 125700 | 126000 | 126000 | 125700 | 5842 |
| 542 | 20240318 | 093000 | 37607558900 | 126000 | 125900 | 126100 | 125900 | 6957 |
| 543 | 20240318 | 092900 | 36731050600 | 126000 | 125700 | 126000 | 125700 | 7738 |
| 544 | 20240318 | 092800 | 35757276600 | 125800 | 125700 | 125800 | 125600 | 4349 |
| 545 | 20240318 | 092700 | 35210479600 | 125700 | 125400 | 125700 | 125400 | 9358 |
| 546 | 20240318 | 092600 | 34035620000 | 125500 | 125200 | 125500 | 125200 | 9257 |
| 547 | 20240318 | 092500 | 32874922300 | 125200 | 125200 | 125300 | 125100 | 2933 |
| 548 | 20240318 | 092400 | 32507683700 | 125200 | 125200 | 125300 | 125100 | 4971 |
| 549 | 20240318 | 092300 | 31885220200 | 125300 | 125200 | 125300 | 125200 | 1122 |
| 550 | 20240318 | 092200 | 31744682000 | 125300 | 125400 | 125400 | 125200 | 5744 |
| 551 | 20240318 | 092100 | 31024798100 | 125400 | 125400 | 125400 | 125300 | 2493 |
| 552 | 20240318 | 092000 | 30712258000 | 125300 | 125300 | 125400 | 125300 | 3105 |
| 553 | 20240318 | 091900 | 30323024300 | 125400 | 125100 | 125400 | 125100 | 7846 |
| 554 | 20240318 | 091800 | 29340220400 | 125100 | 125000 | 125200 | 125000 | 4997 |
| 555 | 20240318 | 091700 | 28715093400 | 125100 | 125000 | 125200 | 125000 | 5356 |
| 556 | 20240318 | 091600 | 28045153800 | 125100 | 124900 | 125100 | 124900 | 10707 |
| 557 | 20240318 | 091500 | 26706847600 | 124900 | 125100 | 125100 | 124700 | 42679 |
| 558 | 20240318 | 091400 | 21374959000 | 125000 | 125100 | 125200 | 125000 | 10962 |
| 559 | 20240318 | 091300 | 20003679800 | 125100 | 125200 | 125300 | 125100 | 8697 |
| 560 | 20240318 | 091200 | 18914812900 | 125200 | 125300 | 125300 | 125200 | 3552 |
| 561 | 20240318 | 091100 | 18469880000 | 125200 | 125300 | 125400 | 125200 | 6160 |
| 562 | 20240318 | 091000 | 17698088400 | 125400 | 125400 | 125400 | 125300 | 1901 |
| 563 | 20240318 | 090900 | 17459738100 | 125400 | 125200 | 125400 | 125100 | 4437 |
| 564 | 20240318 | 090800 | 16903929100 | 125200 | 125100 | 125300 | 125000 | 7492 |
| 565 | 20240318 | 090700 | 15966158600 | 125100 | 125300 | 125300 | 125000 | 17167 |
| 566 | 20240318 | 090600 | 13818429100 | 125300 | 125200 | 125300 | 125100 | 6571 |
| 567 | 20240318 | 090500 | 12995959100 | 125200 | 125500 | 125600 | 125100 | 19851 |
| 568 | 20240318 | 090400 | 10508225800 | 125600 | 125400 | 125600 | 125300 | 7512 |
| 569 | 20240318 | 090300 | 9565842300 | 125500 | 125700 | 125800 | 125300 | 14642 |
| 570 | 20240318 | 090200 | 7728030600 | 125700 | 125900 | 126000 | 125700 | 11105 |
| 571 | 20240318 | 090100 | 6330751700 | 126000 | 126100 | 126400 | 125900 | 14870 |
| 572 | 20240318 | 090000 | 4455147000 | 126000 | 126200 | 126400 | 125900 | 35286 |