34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 3 | 20240318 | 183400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 4 | 20240318 | 183300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 5 | 20240318 | 183200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 6 | 20240318 | 183100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 7 | 20240318 | 183000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 8 | 20240318 | 182900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 9 | 20240318 | 182800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 10 | 20240318 | 182700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 11 | 20240318 | 182600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 12 | 20240318 | 182500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 13 | 20240318 | 182400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 14 | 20240318 | 182300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 15 | 20240318 | 182200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 16 | 20240318 | 182100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 17 | 20240318 | 182000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 18 | 20240318 | 181900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 19 | 20240318 | 181800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 20 | 20240318 | 181700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 21 | 20240318 | 181600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 22 | 20240318 | 181500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 23 | 20240318 | 181400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 24 | 20240318 | 181300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 25 | 20240318 | 181200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 26 | 20240318 | 181100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 27 | 20240318 | 181000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 28 | 20240318 | 180900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 29 | 20240318 | 180800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 30 | 20240318 | 180700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 31 | 20240318 | 180600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 32 | 20240318 | 180500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 33 | 20240318 | 180400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 34 | 20240318 | 180300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 35 | 20240318 | 180200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 36 | 20240318 | 180100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 37 | 20240318 | 180000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 38 | 20240318 | 175900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 39 | 20240318 | 175800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 40 | 20240318 | 175700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 41 | 20240318 | 175600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 42 | 20240318 | 175500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 43 | 20240318 | 175400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 44 | 20240318 | 175300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 45 | 20240318 | 175200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 46 | 20240318 | 175100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 47 | 20240318 | 175000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 48 | 20240318 | 174900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 49 | 20240318 | 174800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 50 | 20240318 | 174700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 51 | 20240318 | 174600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 52 | 20240318 | 174500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 53 | 20240318 | 174400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 54 | 20240318 | 174300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 55 | 20240318 | 174200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 56 | 20240318 | 174100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 57 | 20240318 | 174000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 58 | 20240318 | 173900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 59 | 20240318 | 173800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 60 | 20240318 | 173700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 61 | 20240318 | 173600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 62 | 20240318 | 173500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 63 | 20240318 | 173400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 64 | 20240318 | 173300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 65 | 20240318 | 173200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 66 | 20240318 | 173100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 67 | 20240318 | 173000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 68 | 20240318 | 172900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 69 | 20240318 | 172800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 70 | 20240318 | 172700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 71 | 20240318 | 172600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 72 | 20240318 | 172500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 73 | 20240318 | 172400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 74 | 20240318 | 172300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 75 | 20240318 | 172200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 76 | 20240318 | 172100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 77 | 20240318 | 172000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 78 | 20240318 | 171900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 79 | 20240318 | 171800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 80 | 20240318 | 171700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 81 | 20240318 | 171600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 82 | 20240318 | 171500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 83 | 20240318 | 171400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 84 | 20240318 | 171300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 85 | 20240318 | 171200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 86 | 20240318 | 171100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 87 | 20240318 | 171000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 88 | 20240318 | 170900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 89 | 20240318 | 170800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 90 | 20240318 | 170700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 91 | 20240318 | 170600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 92 | 20240318 | 170500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 93 | 20240318 | 170400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 94 | 20240318 | 170300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 95 | 20240318 | 170200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 96 | 20240318 | 170100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 97 | 20240318 | 170000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 98 | 20240318 | 165900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 99 | 20240318 | 165800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 100 | 20240318 | 165700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 101 | 20240318 | 165600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 102 | 20240318 | 165500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 103 | 20240318 | 165400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 104 | 20240318 | 165300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 105 | 20240318 | 165200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 106 | 20240318 | 165100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 107 | 20240318 | 165000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 108 | 20240318 | 164900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 109 | 20240318 | 164800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 110 | 20240318 | 164700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 111 | 20240318 | 164600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 112 | 20240318 | 164500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 113 | 20240318 | 164400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 114 | 20240318 | 164300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 115 | 20240318 | 164200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 116 | 20240318 | 164100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 117 | 20240318 | 164000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 118 | 20240318 | 163900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 119 | 20240318 | 163800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 120 | 20240318 | 163700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 121 | 20240318 | 163600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 122 | 20240318 | 163500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 123 | 20240318 | 163400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 124 | 20240318 | 163300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 125 | 20240318 | 163200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 126 | 20240318 | 163100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 127 | 20240318 | 163000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 128 | 20240318 | 162900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 129 | 20240318 | 162800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 130 | 20240318 | 162700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 131 | 20240318 | 162600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 132 | 20240318 | 162500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 133 | 20240318 | 162400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 134 | 20240318 | 162300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 135 | 20240318 | 162200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 136 | 20240318 | 162100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 137 | 20240318 | 162000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 138 | 20240318 | 161900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 139 | 20240318 | 161800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 140 | 20240318 | 161700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 141 | 20240318 | 161600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 142 | 20240318 | 161500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 143 | 20240318 | 161400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 144 | 20240318 | 161300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 145 | 20240318 | 161200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 146 | 20240318 | 161100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 147 | 20240318 | 161000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 148 | 20240318 | 160900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 149 | 20240318 | 160800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 150 | 20240318 | 160700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 151 | 20240318 | 160600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 152 | 20240318 | 160500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 153 | 20240318 | 160400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 154 | 20240318 | 160300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 155 | 20240318 | 160200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 156 | 20240318 | 160100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 157 | 20240318 | 160000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 158 | 20240318 | 155900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 159 | 20240318 | 155800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 160 | 20240318 | 155700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 161 | 20240318 | 155600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 162 | 20240318 | 155500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 163 | 20240318 | 155400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 164 | 20240318 | 155300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 165 | 20240318 | 155200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 166 | 20240318 | 155100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 167 | 20240318 | 155000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 168 | 20240318 | 154900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 169 | 20240318 | 154800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 170 | 20240318 | 154700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 171 | 20240318 | 154600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 172 | 20240318 | 154500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 173 | 20240318 | 154400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 174 | 20240318 | 154300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 175 | 20240318 | 154200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 176 | 20240318 | 154100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 177 | 20240318 | 154000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 178 | 20240318 | 153900 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 179 | 20240318 | 153800 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 180 | 20240318 | 153700 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 181 | 20240318 | 153600 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 182 | 20240318 | 153500 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 183 | 20240318 | 153400 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 184 | 20240318 | 153300 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 185 | 20240318 | 153200 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 186 | 20240318 | 153100 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20240318 | 153000 | 157662068500 | 130100 | 130100 | 130100 | 130100 | 20517 |
| 188 | 20240318 | 152900 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 189 | 20240318 | 152800 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 190 | 20240318 | 152700 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 191 | 20240318 | 152600 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 192 | 20240318 | 152500 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 193 | 20240318 | 152400 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 194 | 20240318 | 152300 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 195 | 20240318 | 152200 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 196 | 20240318 | 152100 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 197 | 20240318 | 152000 | 154992806800 | 130000 | 130000 | 130000 | 130000 | 0 |
| 198 | 20240318 | 151900 | 154992806800 | 130000 | 130000 | 130000 | 129900 | 2456 |
| 199 | 20240318 | 151800 | 154673607300 | 129900 | 129900 | 130100 | 129900 | 2704 |
| 200 | 20240318 | 151700 | 154321980700 | 129900 | 130200 | 130200 | 129900 | 7473 |
| 201 | 20240318 | 151600 | 153350088400 | 130100 | 130200 | 130200 | 130100 | 1655 |
| 202 | 20240318 | 151500 | 153134648800 | 130200 | 130100 | 130200 | 130100 | 1395 |
| 203 | 20240318 | 151400 | 152953086900 | 130200 | 130000 | 130200 | 130000 | 1503 |
| 204 | 20240318 | 151300 | 152757553900 | 130000 | 130000 | 130200 | 130000 | 2824 |
| 205 | 20240318 | 151200 | 152390182400 | 130100 | 129900 | 130100 | 129900 | 1874 |
| 206 | 20240318 | 151100 | 152146504000 | 130000 | 130100 | 130200 | 129900 | 3097 |
| 207 | 20240318 | 151000 | 151743829600 | 130100 | 130000 | 130200 | 130000 | 2012 |
| 208 | 20240318 | 150900 | 151482096600 | 130000 | 129900 | 130100 | 129800 | 5332 |
| 209 | 20240318 | 150800 | 150789042200 | 129900 | 129900 | 129900 | 129700 | 2237 |
| 210 | 20240318 | 150700 | 150498517300 | 129900 | 129600 | 130000 | 129600 | 3784 |
| 211 | 20240318 | 150600 | 150007330300 | 129700 | 129800 | 129900 | 129600 | 2190 |
| 212 | 20240318 | 150500 | 149723191600 | 129900 | 129800 | 129900 | 129800 | 2038 |
| 213 | 20240318 | 150400 | 149458554500 | 129900 | 129900 | 130000 | 129800 | 1731 |
| 214 | 20240318 | 150300 | 149233736700 | 129900 | 129900 | 130000 | 129800 | 2943 |
| 215 | 20240318 | 150200 | 148851498500 | 129900 | 130000 | 130100 | 129900 | 3029 |
| 216 | 20240318 | 150100 | 148457845800 | 130100 | 130100 | 130200 | 130000 | 1926 |
| 217 | 20240318 | 150000 | 148207298700 | 130200 | 130000 | 130200 | 130000 | 1593 |
| 218 | 20240318 | 145900 | 148000040400 | 130000 | 130100 | 130200 | 130000 | 1602 |
| 219 | 20240318 | 145800 | 147791555200 | 130100 | 129900 | 130200 | 129900 | 1416 |
| 220 | 20240318 | 145700 | 147607380500 | 129900 | 130200 | 130300 | 129900 | 2591 |
| 221 | 20240318 | 145600 | 147270320600 | 130100 | 130300 | 130300 | 130100 | 1831 |
| 222 | 20240318 | 145500 | 147031860200 | 130200 | 130000 | 130300 | 130000 | 1543 |
| 223 | 20240318 | 145400 | 146831050300 | 130000 | 129900 | 130100 | 129900 | 2441 |
| 224 | 20240318 | 145300 | 146513726200 | 130000 | 130000 | 130000 | 129800 | 2743 |
| 225 | 20240318 | 145200 | 146157324500 | 130000 | 129800 | 130000 | 129800 | 2622 |
| 226 | 20240318 | 145100 | 145816729700 | 129900 | 129900 | 130000 | 129800 | 1891 |
| 227 | 20240318 | 145000 | 145571076400 | 129900 | 129500 | 129900 | 129100 | 3871 |
| 228 | 20240318 | 144900 | 145069437900 | 129100 | 130400 | 130600 | 129100 | 19705 |
| 229 | 20240318 | 144800 | 142512542400 | 130400 | 130300 | 130400 | 130200 | 1159 |
| 230 | 20240318 | 144700 | 142361550800 | 130200 | 130400 | 130500 | 130200 | 2602 |
| 231 | 20240318 | 144600 | 142022633200 | 130500 | 130700 | 130800 | 130400 | 4066 |
| 232 | 20240318 | 144500 | 141491372800 | 130700 | 130600 | 130800 | 130500 | 4368 |
| 233 | 20240318 | 144400 | 140920501900 | 130600 | 130100 | 130600 | 130100 | 2622 |
| 234 | 20240318 | 144300 | 140578719200 | 130100 | 130300 | 130300 | 130100 | 2214 |
| 235 | 20240318 | 144200 | 140290558100 | 130300 | 130200 | 130400 | 130100 | 2082 |
| 236 | 20240318 | 144100 | 140019383100 | 130200 | 130200 | 130400 | 130200 | 1992 |
| 237 | 20240318 | 144000 | 139759858300 | 130100 | 130600 | 130600 | 130100 | 3318 |
| 238 | 20240318 | 143900 | 139327490200 | 130600 | 130800 | 130800 | 130500 | 2791 |
| 239 | 20240318 | 143800 | 138962769100 | 130800 | 130800 | 130800 | 130700 | 1683 |
| 240 | 20240318 | 143700 | 138742680000 | 130800 | 130800 | 130900 | 130600 | 1885 |
| 241 | 20240318 | 143600 | 138496216700 | 130800 | 130400 | 130900 | 130300 | 2412 |
| 242 | 20240318 | 143500 | 138181226700 | 130400 | 130500 | 131000 | 130100 | 5942 |
| 243 | 20240318 | 143400 | 137405328300 | 130500 | 129900 | 130600 | 129600 | 5579 |
| 244 | 20240318 | 143300 | 136680458200 | 129900 | 130000 | 130000 | 129500 | 6538 |
| 245 | 20240318 | 143200 | 135832485000 | 130000 | 130800 | 130800 | 129700 | 14051 |
| 246 | 20240318 | 143100 | 134004158300 | 130800 | 130600 | 130900 | 130300 | 6893 |
| 247 | 20240318 | 143000 | 133104570400 | 130400 | 131000 | 131200 | 130300 | 7768 |
| 248 | 20240318 | 142900 | 132089714600 | 130900 | 131500 | 131500 | 130700 | 6847 |
| 249 | 20240318 | 142800 | 131192103700 | 131500 | 130800 | 131600 | 130700 | 6063 |
| 250 | 20240318 | 142700 | 130396484400 | 130800 | 131800 | 131800 | 130300 | 12564 |
| 251 | 20240318 | 142600 | 128749399200 | 131900 | 131700 | 132400 | 131500 | 8578 |
| 252 | 20240318 | 142500 | 127616959800 | 131700 | 132200 | 132300 | 131500 | 14412 |
| 253 | 20240318 | 142400 | 125715925200 | 132200 | 132700 | 132700 | 132200 | 5972 |
| 254 | 20240318 | 142300 | 124925191800 | 132700 | 132700 | 132700 | 132300 | 7855 |
| 255 | 20240318 | 142200 | 123883659500 | 132700 | 132900 | 133000 | 132200 | 13980 |
| 256 | 20240318 | 142100 | 122030341500 | 132900 | 132100 | 133000 | 132100 | 13588 |
| 257 | 20240318 | 142000 | 120229127200 | 132200 | 132300 | 132400 | 131800 | 14793 |
| 258 | 20240318 | 141900 | 118275561900 | 132300 | 133300 | 133300 | 131800 | 23723 |
| 259 | 20240318 | 141800 | 115134814700 | 133300 | 132800 | 133400 | 132600 | 35592 |
| 260 | 20240318 | 141700 | 110402612300 | 132900 | 131800 | 132900 | 131700 | 43881 |
| 261 | 20240318 | 141600 | 104596734300 | 131800 | 131500 | 131800 | 131300 | 11280 |
| 262 | 20240318 | 141500 | 103112186300 | 131500 | 131800 | 131800 | 131000 | 18161 |
| 263 | 20240318 | 141400 | 100724067400 | 131800 | 130000 | 131800 | 129900 | 76475 |
| 264 | 20240318 | 141300 | 90742650900 | 130000 | 130000 | 130000 | 129900 | 13144 |
| 265 | 20240318 | 141200 | 89033981500 | 130000 | 130000 | 130000 | 129900 | 6012 |
| 266 | 20240318 | 141100 | 88252527300 | 129900 | 130000 | 130000 | 129900 | 6190 |
| 267 | 20240318 | 141000 | 87447936700 | 130000 | 129500 | 130000 | 129400 | 26411 |
| 268 | 20240318 | 140900 | 84020869000 | 129500 | 129500 | 129500 | 129300 | 5947 |
| 269 | 20240318 | 140800 | 83251108600 | 129500 | 129500 | 129500 | 129400 | 4818 |
| 270 | 20240318 | 140700 | 82627327100 | 129500 | 129400 | 129500 | 129300 | 2323 |
| 271 | 20240318 | 140600 | 82326671900 | 129400 | 129400 | 129400 | 129300 | 1914 |
| 272 | 20240318 | 140500 | 82079007100 | 129400 | 129200 | 129400 | 129100 | 5284 |
| 273 | 20240318 | 140400 | 81395613300 | 129200 | 129100 | 129200 | 129000 | 6174 |
| 274 | 20240318 | 140300 | 80598195500 | 129100 | 129000 | 129100 | 128900 | 9457 |
| 275 | 20240318 | 140200 | 79378044000 | 128900 | 128800 | 129000 | 128600 | 2287 |
| 276 | 20240318 | 140100 | 79083368200 | 128800 | 128800 | 128800 | 128700 | 864 |
| 277 | 20240318 | 140000 | 78972144000 | 128700 | 128800 | 128900 | 128700 | 1806 |
| 278 | 20240318 | 135900 | 78739566200 | 128800 | 128900 | 129000 | 128800 | 936 |
| 279 | 20240318 | 135800 | 78618920700 | 128900 | 128900 | 129000 | 128900 | 2878 |
| 280 | 20240318 | 135700 | 78247878400 | 128900 | 128900 | 129000 | 128900 | 1305 |
| 281 | 20240318 | 135600 | 78079630200 | 128900 | 128900 | 129000 | 128900 | 3014 |
| 282 | 20240318 | 135500 | 77691083400 | 128900 | 128900 | 129000 | 128900 | 4715 |
| 283 | 20240318 | 135400 | 77082967300 | 128900 | 128800 | 129000 | 128700 | 10528 |
| 284 | 20240318 | 135300 | 75725948200 | 128600 | 128600 | 128800 | 128500 | 3228 |
| 285 | 20240318 | 135200 | 75310619300 | 128600 | 128500 | 128600 | 128400 | 1901 |
| 286 | 20240318 | 135100 | 75066262900 | 128500 | 128200 | 128500 | 128100 | 2698 |
| 287 | 20240318 | 135000 | 74719907400 | 128200 | 128100 | 128300 | 128100 | 1028 |
| 288 | 20240318 | 134900 | 74588127400 | 128100 | 128100 | 128200 | 128100 | 682 |
| 289 | 20240318 | 134800 | 74500758900 | 128100 | 128200 | 128200 | 128100 | 378 |
| 290 | 20240318 | 134700 | 74452302100 | 128200 | 128300 | 128400 | 128200 | 665 |
| 291 | 20240318 | 134600 | 74367018700 | 128400 | 128300 | 128400 | 128200 | 105 |
| 292 | 20240318 | 134500 | 74353546800 | 128300 | 128400 | 128400 | 128300 | 234 |
| 293 | 20240318 | 134400 | 74323514000 | 128400 | 128600 | 128600 | 128400 | 781 |
| 294 | 20240318 | 134300 | 74223124100 | 128500 | 128200 | 128600 | 128100 | 6610 |
| 295 | 20240318 | 134200 | 73374184400 | 128200 | 128100 | 128200 | 128000 | 1182 |
| 296 | 20240318 | 134100 | 73222707800 | 128100 | 128100 | 128100 | 128000 | 304 |
| 297 | 20240318 | 134000 | 73183775800 | 128100 | 128000 | 128100 | 128000 | 826 |
| 298 | 20240318 | 133900 | 73078042500 | 128000 | 128000 | 128100 | 128000 | 187 |
| 299 | 20240318 | 133800 | 73054102400 | 128100 | 128000 | 128100 | 128000 | 665 |
| 300 | 20240318 | 133700 | 72968953100 | 128000 | 128100 | 128100 | 128000 | 596 |
| 301 | 20240318 | 133600 | 72892647400 | 128100 | 128100 | 128200 | 128000 | 642 |
| 302 | 20240318 | 133500 | 72810377200 | 128200 | 128100 | 128200 | 128100 | 592 |
| 303 | 20240318 | 133400 | 72734525000 | 128200 | 128100 | 128200 | 128100 | 623 |
| 304 | 20240318 | 133300 | 72654718600 | 128100 | 128200 | 128200 | 128100 | 121 |
| 305 | 20240318 | 133200 | 72639214800 | 128200 | 128200 | 128200 | 128100 | 207 |
| 306 | 20240318 | 133100 | 72612679500 | 128200 | 128100 | 128200 | 128100 | 817 |
| 307 | 20240318 | 133000 | 72507946200 | 128100 | 128200 | 128200 | 128100 | 348 |
| 308 | 20240318 | 132900 | 72463351100 | 128200 | 128200 | 128300 | 128200 | 761 |
| 309 | 20240318 | 132800 | 72365775200 | 128300 | 128200 | 128300 | 128200 | 470 |
| 310 | 20240318 | 132700 | 72305520000 | 128200 | 128200 | 128300 | 128200 | 683 |
| 311 | 20240318 | 132600 | 72217954300 | 128300 | 128300 | 128400 | 128200 | 468 |
| 312 | 20240318 | 132500 | 72157906700 | 128400 | 128400 | 128500 | 128300 | 387 |
| 313 | 20240318 | 132400 | 72108218100 | 128500 | 128300 | 128500 | 128300 | 649 |
| 314 | 20240318 | 132300 | 72024934600 | 128300 | 128400 | 128500 | 128300 | 731 |
| 315 | 20240318 | 132200 | 71931070000 | 128400 | 128500 | 128500 | 128400 | 490 |
| 316 | 20240318 | 132100 | 71868123700 | 128400 | 128400 | 128500 | 128300 | 943 |
| 317 | 20240318 | 132000 | 71747045400 | 128400 | 128300 | 128400 | 128300 | 117 |
| 318 | 20240318 | 131900 | 71732026600 | 128300 | 128300 | 128400 | 128300 | 488 |
| 319 | 20240318 | 131800 | 71669384500 | 128300 | 128400 | 128400 | 128300 | 1115 |
| 320 | 20240318 | 131700 | 71526299800 | 128400 | 128300 | 128400 | 128300 | 456 |
| 321 | 20240318 | 131600 | 71467786000 | 128300 | 128300 | 128400 | 128300 | 688 |
| 322 | 20240318 | 131500 | 71379459800 | 128300 | 128300 | 128400 | 128300 | 660 |
| 323 | 20240318 | 131400 | 71294728500 | 128400 | 128200 | 128400 | 128200 | 299 |
| 324 | 20240318 | 131300 | 71256349600 | 128100 | 128000 | 128400 | 127900 | 4159 |
| 325 | 20240318 | 131200 | 70723297700 | 128000 | 127900 | 128000 | 127900 | 374 |
| 326 | 20240318 | 131100 | 70675445400 | 128000 | 127900 | 128100 | 127900 | 1064 |
| 327 | 20240318 | 131000 | 70539245500 | 128000 | 128000 | 128100 | 127900 | 646 |
| 328 | 20240318 | 130900 | 70456554800 | 128000 | 128000 | 128100 | 128000 | 510 |
| 329 | 20240318 | 130800 | 70391274200 | 128100 | 128000 | 128100 | 128000 | 485 |
| 330 | 20240318 | 130700 | 70329185500 | 128000 | 128000 | 128100 | 128000 | 302 |
| 331 | 20240318 | 130600 | 70290503800 | 128100 | 128100 | 128200 | 128000 | 802 |
| 332 | 20240318 | 130500 | 70187794200 | 128100 | 128100 | 128100 | 128000 | 434 |
| 333 | 20240318 | 130400 | 70132202100 | 128100 | 128100 | 128100 | 128000 | 385 |
| 334 | 20240318 | 130300 | 70082887900 | 128100 | 127900 | 128100 | 127800 | 1047 |
| 335 | 20240318 | 130200 | 69948880700 | 128000 | 127800 | 128000 | 127800 | 1138 |
| 336 | 20240318 | 130100 | 69803329800 | 127900 | 127800 | 127900 | 127700 | 638 |
| 337 | 20240318 | 130000 | 69721790300 | 127800 | 127700 | 127800 | 127700 | 570 |
| 338 | 20240318 | 125900 | 69648962700 | 127800 | 127800 | 127800 | 127700 | 677 |
| 339 | 20240318 | 125800 | 69562452400 | 127800 | 127700 | 127800 | 127700 | 789 |
| 340 | 20240318 | 125700 | 69461651900 | 127700 | 127800 | 127800 | 127700 | 291 |
| 341 | 20240318 | 125600 | 69424470600 | 127800 | 127800 | 127900 | 127800 | 2522 |
| 342 | 20240318 | 125500 | 69102135500 | 127800 | 127800 | 127900 | 127800 | 328 |
| 343 | 20240318 | 125400 | 69060213500 | 127800 | 127800 | 127900 | 127800 | 556 |
| 344 | 20240318 | 125300 | 68989150000 | 127900 | 127900 | 127900 | 127800 | 729 |
| 345 | 20240318 | 125200 | 68895935700 | 128000 | 128100 | 128100 | 127900 | 3118 |
| 346 | 20240318 | 125100 | 68496800000 | 128100 | 128100 | 128200 | 128100 | 245 |
| 347 | 20240318 | 125000 | 68465408600 | 128200 | 128100 | 128200 | 128100 | 741 |
| 348 | 20240318 | 124900 | 68370475200 | 128100 | 128100 | 128200 | 128000 | 348 |
| 349 | 20240318 | 124800 | 68325903500 | 128100 | 128200 | 128200 | 128000 | 426 |
| 350 | 20240318 | 124700 | 68271335600 | 128200 | 128100 | 128300 | 128100 | 1156 |
| 351 | 20240318 | 124600 | 68123175900 | 128000 | 127900 | 128100 | 127900 | 713 |
| 352 | 20240318 | 124500 | 68031927400 | 127900 | 128000 | 128100 | 127900 | 702 |
| 353 | 20240318 | 124400 | 67942108000 | 128100 | 128000 | 128100 | 127900 | 354 |
| 354 | 20240318 | 124300 | 67896794000 | 127900 | 128100 | 128200 | 127900 | 1117 |
| 355 | 20240318 | 124200 | 67753800100 | 128100 | 128100 | 128200 | 128100 | 305 |
| 356 | 20240318 | 124100 | 67714728200 | 128200 | 128100 | 128200 | 128100 | 315 |
| 357 | 20240318 | 124000 | 67674374900 | 128100 | 128100 | 128200 | 128100 | 849 |
| 358 | 20240318 | 123900 | 67565598400 | 128200 | 128100 | 128200 | 128100 | 257 |
| 359 | 20240318 | 123800 | 67532661800 | 128100 | 128200 | 128200 | 127900 | 2123 |
| 360 | 20240318 | 123700 | 67260931700 | 128100 | 128200 | 128200 | 128100 | 1402 |
| 361 | 20240318 | 123600 | 67081249500 | 128200 | 128100 | 128200 | 128000 | 580 |
| 362 | 20240318 | 123500 | 67006956900 | 128100 | 128000 | 128100 | 127900 | 487 |
| 363 | 20240318 | 123400 | 66944617100 | 128000 | 128000 | 128000 | 127900 | 229 |
| 364 | 20240318 | 123300 | 66915307000 | 128000 | 127900 | 128000 | 127900 | 129 |
| 365 | 20240318 | 123200 | 66898802400 | 127900 | 128000 | 128000 | 127900 | 199 |
| 366 | 20240318 | 123100 | 66873336500 | 128000 | 128000 | 128000 | 127900 | 372 |
| 367 | 20240318 | 123000 | 66825737300 | 127900 | 127900 | 128000 | 127900 | 392 |
| 368 | 20240318 | 122900 | 66775592100 | 127900 | 128000 | 128000 | 127800 | 530 |
| 369 | 20240318 | 122800 | 66707783800 | 128000 | 127800 | 128000 | 127800 | 431 |
| 370 | 20240318 | 122700 | 66652678000 | 127900 | 127900 | 127900 | 127800 | 293 |
| 371 | 20240318 | 122600 | 66615207100 | 127800 | 127800 | 128000 | 127700 | 1021 |
| 372 | 20240318 | 122500 | 66484647500 | 127800 | 127800 | 127900 | 127700 | 1380 |
| 373 | 20240318 | 122400 | 66308339500 | 127800 | 127800 | 127800 | 127700 | 862 |
| 374 | 20240318 | 122300 | 66198188200 | 127800 | 127800 | 127800 | 127700 | 312 |
| 375 | 20240318 | 122200 | 66158332100 | 127800 | 127800 | 127800 | 127700 | 1589 |
| 376 | 20240318 | 122100 | 65955398700 | 127800 | 127800 | 127800 | 127700 | 429 |
| 377 | 20240318 | 122000 | 65900586000 | 127800 | 127900 | 128000 | 127700 | 5341 |
| 378 | 20240318 | 121900 | 65218002800 | 127900 | 127900 | 128100 | 127900 | 716 |
| 379 | 20240318 | 121800 | 65126384500 | 127900 | 128000 | 128000 | 127900 | 1171 |
| 380 | 20240318 | 121700 | 64976588900 | 128000 | 128000 | 128000 | 127900 | 470 |
| 381 | 20240318 | 121600 | 64916469600 | 127900 | 127900 | 128000 | 127900 | 741 |
| 382 | 20240318 | 121500 | 64821680200 | 128000 | 127900 | 128000 | 127900 | 877 |
| 383 | 20240318 | 121400 | 64709465600 | 128000 | 128000 | 128100 | 127900 | 638 |
| 384 | 20240318 | 121300 | 64627802300 | 128000 | 128100 | 128100 | 128000 | 1698 |
| 385 | 20240318 | 121200 | 64410401700 | 128100 | 128200 | 128200 | 128100 | 1058 |
| 386 | 20240318 | 121100 | 64274852900 | 128100 | 128300 | 128300 | 128100 | 947 |
| 387 | 20240318 | 121000 | 64153453000 | 128200 | 128100 | 128200 | 128100 | 392 |
| 388 | 20240318 | 120900 | 64103201800 | 128200 | 128200 | 128200 | 128100 | 471 |
| 389 | 20240318 | 120800 | 64042833000 | 128200 | 128100 | 128200 | 128100 | 709 |
| 390 | 20240318 | 120700 | 63951958300 | 128200 | 128200 | 128300 | 128100 | 944 |
| 391 | 20240318 | 120600 | 63830941400 | 128200 | 128300 | 128300 | 128200 | 1221 |
| 392 | 20240318 | 120500 | 63674344700 | 128400 | 128200 | 128400 | 128200 | 773 |
| 393 | 20240318 | 120400 | 63575173200 | 128300 | 128200 | 128300 | 128200 | 712 |
| 394 | 20240318 | 120300 | 63483876000 | 128200 | 128200 | 128300 | 128100 | 1344 |
| 395 | 20240318 | 120200 | 63311608400 | 128200 | 128500 | 128500 | 128200 | 2021 |
| 396 | 20240318 | 120100 | 63052189900 | 128500 | 128500 | 128600 | 128400 | 1457 |
| 397 | 20240318 | 120000 | 62864985600 | 128500 | 128800 | 128800 | 128500 | 2639 |
| 398 | 20240318 | 115900 | 62525311000 | 128800 | 128900 | 129100 | 128800 | 7696 |
| 399 | 20240318 | 115800 | 61532778600 | 129000 | 128900 | 129000 | 128800 | 8152 |
| 400 | 20240318 | 115700 | 60481537400 | 128900 | 128400 | 129000 | 128400 | 32539 |
| 401 | 20240318 | 115600 | 56292755500 | 128400 | 128300 | 128400 | 128300 | 1648 |
| 402 | 20240318 | 115500 | 56081159600 | 128300 | 128300 | 128400 | 128200 | 949 |
| 403 | 20240318 | 115400 | 55959388600 | 128400 | 128200 | 128400 | 128200 | 2356 |
| 404 | 20240318 | 115300 | 55657048900 | 128300 | 128000 | 128300 | 127900 | 3003 |
| 405 | 20240318 | 115200 | 55271997500 | 127900 | 127900 | 128100 | 127900 | 1511 |
| 406 | 20240318 | 115100 | 55078590000 | 127900 | 127900 | 128100 | 127700 | 2606 |
| 407 | 20240318 | 115000 | 54745103300 | 127900 | 127900 | 128000 | 127800 | 485 |
| 408 | 20240318 | 114900 | 54683047200 | 127900 | 127800 | 128000 | 127800 | 1331 |
| 409 | 20240318 | 114800 | 54512836000 | 127800 | 127800 | 127900 | 127800 | 426 |
| 410 | 20240318 | 114700 | 54458382600 | 127900 | 127900 | 128000 | 127800 | 491 |
| 411 | 20240318 | 114600 | 54395585400 | 127900 | 128000 | 128100 | 127900 | 926 |
| 412 | 20240318 | 114500 | 54277051300 | 128000 | 128000 | 128100 | 128000 | 444 |
| 413 | 20240318 | 114400 | 54220208100 | 128000 | 128100 | 128200 | 128000 | 647 |
| 414 | 20240318 | 114300 | 54137351500 | 128100 | 128100 | 128200 | 128000 | 232 |
| 415 | 20240318 | 114200 | 54107627400 | 128200 | 128200 | 128200 | 128100 | 503 |
| 416 | 20240318 | 114100 | 54043186100 | 128200 | 128200 | 128300 | 128100 | 560 |
| 417 | 20240318 | 114000 | 53971414200 | 128200 | 128100 | 128300 | 128100 | 802 |
| 418 | 20240318 | 113900 | 53868599200 | 128100 | 128200 | 128200 | 128100 | 579 |
| 419 | 20240318 | 113800 | 53794376900 | 128200 | 128100 | 128200 | 128100 | 522 |
| 420 | 20240318 | 113700 | 53727487300 | 128200 | 127900 | 128200 | 127900 | 1483 |
| 421 | 20240318 | 113600 | 53537611300 | 127900 | 127700 | 128000 | 127700 | 2169 |
| 422 | 20240318 | 113500 | 53260272900 | 127700 | 127900 | 128000 | 127700 | 1628 |
| 423 | 20240318 | 113400 | 53052083600 | 127900 | 127900 | 128000 | 127900 | 868 |
| 424 | 20240318 | 113300 | 52941047300 | 128000 | 128000 | 128100 | 127900 | 716 |
| 425 | 20240318 | 113200 | 52849428500 | 128000 | 128100 | 128200 | 128000 | 1096 |
| 426 | 20240318 | 113100 | 52709125000 | 128100 | 128200 | 128200 | 128100 | 565 |
| 427 | 20240318 | 113000 | 52636729300 | 128200 | 128300 | 128400 | 128100 | 1411 |
| 428 | 20240318 | 112900 | 52455707200 | 128300 | 128200 | 128300 | 128200 | 842 |
| 429 | 20240318 | 112800 | 52347708300 | 128200 | 128200 | 128300 | 128100 | 660 |
| 430 | 20240318 | 112700 | 52263104000 | 128100 | 128100 | 128300 | 128000 | 1124 |
| 431 | 20240318 | 112600 | 52119103300 | 128100 | 128300 | 128300 | 128000 | 1164 |
| 432 | 20240318 | 112500 | 51969929900 | 128200 | 128400 | 128400 | 128100 | 1419 |
| 433 | 20240318 | 112400 | 51787965600 | 128300 | 128400 | 128500 | 128300 | 852 |
| 434 | 20240318 | 112300 | 51678580100 | 128500 | 128400 | 128500 | 128300 | 3031 |
| 435 | 20240318 | 112200 | 51289390000 | 128400 | 128400 | 128500 | 128400 | 1407 |
| 436 | 20240318 | 112100 | 51108677800 | 128400 | 128500 | 128500 | 128300 | 3815 |
| 437 | 20240318 | 112000 | 50618700300 | 128500 | 128200 | 128500 | 128200 | 6033 |
| 438 | 20240318 | 111900 | 49843959100 | 128200 | 128300 | 128300 | 128200 | 2503 |
| 439 | 20240318 | 111800 | 49522880100 | 128300 | 128400 | 128400 | 128200 | 2074 |
| 440 | 20240318 | 111700 | 49256807500 | 128300 | 128300 | 128400 | 128300 | 1503 |
| 441 | 20240318 | 111600 | 49063895700 | 128300 | 128200 | 128400 | 128200 | 3959 |
| 442 | 20240318 | 111500 | 48555815100 | 128300 | 128200 | 128300 | 128100 | 4118 |
| 443 | 20240318 | 111400 | 48027786700 | 128200 | 127800 | 128200 | 127700 | 17137 |
| 444 | 20240318 | 111300 | 45834334200 | 127800 | 127800 | 127800 | 127700 | 620 |
| 445 | 20240318 | 111200 | 45755132200 | 127800 | 127700 | 127800 | 127600 | 1141 |
| 446 | 20240318 | 111100 | 45609423200 | 127700 | 127600 | 127700 | 127600 | 433 |
| 447 | 20240318 | 111000 | 45554158400 | 127600 | 127600 | 127700 | 127600 | 480 |
| 448 | 20240318 | 110900 | 45492899400 | 127600 | 127700 | 127800 | 127600 | 304 |
| 449 | 20240318 | 110800 | 45454064700 | 127800 | 127800 | 127800 | 127700 | 737 |
| 450 | 20240318 | 110700 | 45359920400 | 127800 | 127800 | 127800 | 127700 | 400 |
| 451 | 20240318 | 110600 | 45308812200 | 127800 | 127900 | 127900 | 127700 | 735 |
| 452 | 20240318 | 110500 | 45214872300 | 127900 | 127700 | 128000 | 127700 | 1694 |
| 453 | 20240318 | 110400 | 44998210600 | 127900 | 127800 | 128000 | 127500 | 4858 |
| 454 | 20240318 | 110300 | 44377114900 | 127800 | 127400 | 127800 | 127300 | 5446 |
| 455 | 20240318 | 110200 | 43682304000 | 127400 | 127400 | 127500 | 127300 | 460 |
| 456 | 20240318 | 110100 | 43623704800 | 127400 | 127400 | 127500 | 127200 | 1279 |
| 457 | 20240318 | 110000 | 43460850900 | 127400 | 127200 | 127400 | 127200 | 609 |
| 458 | 20240318 | 105900 | 43383331100 | 127200 | 127200 | 127300 | 127100 | 653 |
| 459 | 20240318 | 105800 | 43300277800 | 127300 | 127300 | 127400 | 127200 | 524 |
| 460 | 20240318 | 105700 | 43233595700 | 127300 | 127400 | 127400 | 127200 | 468 |
| 461 | 20240318 | 105600 | 43174024200 | 127300 | 127400 | 127400 | 127300 | 1018 |
| 462 | 20240318 | 105500 | 43044381000 | 127400 | 127500 | 127500 | 127400 | 427 |
| 463 | 20240318 | 105400 | 42989952100 | 127500 | 127500 | 127600 | 127500 | 1012 |
| 464 | 20240318 | 105300 | 42860920800 | 127500 | 127600 | 127600 | 127500 | 1266 |
| 465 | 20240318 | 105200 | 42699500600 | 127600 | 127700 | 127700 | 127600 | 1232 |
| 466 | 20240318 | 105100 | 42542288000 | 127700 | 127700 | 127700 | 127600 | 489 |
| 467 | 20240318 | 105000 | 42479888900 | 127700 | 127600 | 127700 | 127500 | 308 |
| 468 | 20240318 | 104900 | 42440586700 | 127600 | 127600 | 127600 | 127500 | 672 |
| 469 | 20240318 | 104800 | 42354853600 | 127700 | 127700 | 127700 | 127600 | 405 |
| 470 | 20240318 | 104700 | 42303155000 | 127600 | 127600 | 127700 | 127600 | 912 |
| 471 | 20240318 | 104600 | 42186749000 | 127600 | 127500 | 127600 | 127400 | 1120 |
| 472 | 20240318 | 104500 | 42043915200 | 127500 | 127800 | 127900 | 127500 | 2516 |
| 473 | 20240318 | 104400 | 41722623000 | 127900 | 127800 | 127900 | 127800 | 1879 |
| 474 | 20240318 | 104300 | 41482354700 | 127900 | 127700 | 127900 | 127700 | 2595 |
| 475 | 20240318 | 104200 | 41150767900 | 127700 | 127700 | 127700 | 127500 | 1608 |
| 476 | 20240318 | 104100 | 40945506200 | 127500 | 127500 | 127800 | 127400 | 4273 |
| 477 | 20240318 | 104000 | 40400421000 | 127400 | 127400 | 127500 | 127300 | 583 |
| 478 | 20240318 | 103900 | 40326151700 | 127400 | 127500 | 127500 | 127300 | 681 |
| 479 | 20240318 | 103800 | 40239353800 | 127500 | 127600 | 127600 | 127400 | 1973 |
| 480 | 20240318 | 103700 | 39987710800 | 127500 | 127600 | 127600 | 127400 | 1190 |
| 481 | 20240318 | 103600 | 39835949300 | 127500 | 127200 | 127600 | 127100 | 6348 |
| 482 | 20240318 | 103500 | 39026923800 | 127200 | 127100 | 127200 | 127100 | 424 |
| 483 | 20240318 | 103400 | 38973025400 | 127100 | 127100 | 127200 | 127100 | 246 |
| 484 | 20240318 | 103300 | 38941749900 | 127100 | 127000 | 127200 | 127000 | 639 |
| 485 | 20240318 | 103200 | 38860484100 | 127000 | 127300 | 127300 | 127000 | 444 |
| 486 | 20240318 | 103100 | 38804051600 | 127300 | 127400 | 127400 | 127200 | 998 |
| 487 | 20240318 | 103000 | 38676956800 | 127300 | 127100 | 127300 | 127000 | 1277 |
| 488 | 20240318 | 102900 | 38514458700 | 127100 | 126800 | 127100 | 126700 | 3660 |
| 489 | 20240318 | 102800 | 38049734300 | 126700 | 126600 | 126700 | 126500 | 1827 |
| 490 | 20240318 | 102700 | 37818375700 | 126700 | 126800 | 126900 | 126600 | 1896 |
| 491 | 20240318 | 102600 | 37578305700 | 126700 | 126900 | 127000 | 126700 | 4581 |
| 492 | 20240318 | 102500 | 36997603000 | 126900 | 127000 | 127000 | 126900 | 582 |
| 493 | 20240318 | 102400 | 36923736700 | 127000 | 126900 | 127000 | 126900 | 562 |
| 494 | 20240318 | 102300 | 36852402900 | 126800 | 126800 | 127000 | 126800 | 1382 |
| 495 | 20240318 | 102200 | 36676990400 | 126900 | 126900 | 127000 | 126800 | 601 |
| 496 | 20240318 | 102100 | 36600723600 | 126900 | 126900 | 126900 | 126800 | 1309 |
| 497 | 20240318 | 102000 | 36434648100 | 126900 | 127100 | 127100 | 126800 | 2356 |
| 498 | 20240318 | 101900 | 36135606400 | 127100 | 127000 | 127100 | 127000 | 451 |
| 499 | 20240318 | 101800 | 36078322700 | 127000 | 127000 | 127100 | 127000 | 649 |
| 500 | 20240318 | 101700 | 35995899100 | 127000 | 127000 | 127100 | 127000 | 1554 |
| 501 | 20240318 | 101600 | 35798480900 | 127100 | 127000 | 127100 | 126900 | 742 |
| 502 | 20240318 | 101500 | 35704262000 | 127000 | 127000 | 127000 | 126800 | 489 |
| 503 | 20240318 | 101400 | 35642178900 | 126900 | 127300 | 127300 | 126800 | 1308 |
| 504 | 20240318 | 101300 | 35476063900 | 127300 | 127400 | 127500 | 127100 | 1468 |
| 505 | 20240318 | 101200 | 35289112900 | 127400 | 127500 | 127500 | 127400 | 961 |
| 506 | 20240318 | 101100 | 35166630000 | 127500 | 127400 | 127500 | 127300 | 1710 |
| 507 | 20240318 | 101000 | 34948758100 | 127400 | 126800 | 127500 | 126800 | 3291 |
| 508 | 20240318 | 100900 | 34530168800 | 126800 | 126900 | 126900 | 126700 | 1025 |
| 509 | 20240318 | 100800 | 34400161100 | 126900 | 126700 | 126900 | 126600 | 1496 |
| 510 | 20240318 | 100700 | 34210512000 | 126600 | 126600 | 126700 | 126600 | 1098 |
| 511 | 20240318 | 100600 | 34071495500 | 126600 | 126700 | 126700 | 126600 | 1738 |
| 512 | 20240318 | 100500 | 33851431600 | 126700 | 126800 | 126800 | 126600 | 2015 |
| 513 | 20240318 | 100400 | 33596143600 | 126800 | 126800 | 126800 | 126700 | 1213 |
| 514 | 20240318 | 100300 | 33442405800 | 126800 | 126800 | 127000 | 126700 | 3456 |
| 515 | 20240318 | 100200 | 33003924500 | 126800 | 127000 | 127100 | 126800 | 1395 |
| 516 | 20240318 | 100100 | 32826948400 | 127000 | 127100 | 127200 | 127000 | 1937 |
| 517 | 20240318 | 100000 | 32580902200 | 127100 | 126800 | 127100 | 126700 | 1087 |
| 518 | 20240318 | 095900 | 32443031200 | 126800 | 126800 | 126800 | 126500 | 7311 |
| 519 | 20240318 | 095800 | 31516854600 | 126800 | 127100 | 127200 | 126800 | 5059 |
| 520 | 20240318 | 095700 | 30874234200 | 127100 | 127200 | 127300 | 127100 | 2320 |
| 521 | 20240318 | 095600 | 30579205500 | 127200 | 127200 | 127300 | 127200 | 1820 |
| 522 | 20240318 | 095500 | 30347686200 | 127300 | 127400 | 127500 | 127200 | 1839 |
| 523 | 20240318 | 095400 | 30113543200 | 127400 | 127600 | 127600 | 127400 | 3070 |
| 524 | 20240318 | 095300 | 29722078900 | 127600 | 127800 | 127800 | 127500 | 1530 |
| 525 | 20240318 | 095200 | 29526739400 | 127800 | 127800 | 127900 | 127700 | 2075 |
| 526 | 20240318 | 095100 | 29261569400 | 127900 | 127900 | 128000 | 127700 | 4484 |
| 527 | 20240318 | 095000 | 28688560200 | 127900 | 127400 | 128000 | 127400 | 4470 |
| 528 | 20240318 | 094900 | 28117207100 | 127500 | 127500 | 127500 | 127100 | 1016 |
| 529 | 20240318 | 094800 | 27987845200 | 127600 | 127500 | 127800 | 127100 | 4818 |
| 530 | 20240318 | 094700 | 27373406600 | 127500 | 127200 | 127500 | 127200 | 1664 |
| 531 | 20240318 | 094600 | 27161563500 | 127300 | 128000 | 128100 | 127100 | 4104 |
| 532 | 20240318 | 094500 | 26638003700 | 128100 | 128400 | 128700 | 127700 | 12866 |
| 533 | 20240318 | 094400 | 24987842200 | 128400 | 126800 | 128400 | 126800 | 32645 |
| 534 | 20240318 | 094300 | 20826348200 | 126900 | 126800 | 126900 | 126700 | 1659 |
| 535 | 20240318 | 094200 | 20615977600 | 126800 | 126800 | 126800 | 126600 | 2082 |
| 536 | 20240318 | 094100 | 20352178400 | 126800 | 127000 | 127000 | 126700 | 3760 |
| 537 | 20240318 | 094000 | 19875164200 | 127000 | 126700 | 127000 | 126700 | 1820 |
| 538 | 20240318 | 093900 | 19644304000 | 126700 | 126500 | 126700 | 126500 | 1023 |
| 539 | 20240318 | 093800 | 19514826400 | 126500 | 126600 | 126600 | 126300 | 2037 |
| 540 | 20240318 | 093700 | 19257253800 | 126600 | 126400 | 126600 | 126300 | 1130 |
| 541 | 20240318 | 093600 | 19114383400 | 126400 | 126400 | 126500 | 126300 | 721 |
| 542 | 20240318 | 093500 | 19023250600 | 126400 | 126300 | 126500 | 126200 | 1202 |
| 543 | 20240318 | 093400 | 18871404500 | 126300 | 126400 | 126800 | 126100 | 1678 |
| 544 | 20240318 | 093300 | 18659438400 | 126400 | 126900 | 127000 | 126400 | 5541 |
| 545 | 20240318 | 093200 | 17956839500 | 126900 | 126800 | 127000 | 126800 | 5874 |
| 546 | 20240318 | 093100 | 17211172900 | 126900 | 126900 | 127000 | 126800 | 1783 |
| 547 | 20240318 | 093000 | 16984966400 | 126900 | 126700 | 127000 | 126600 | 4185 |
| 548 | 20240318 | 092900 | 16454302100 | 126700 | 126100 | 126800 | 126000 | 5608 |
| 549 | 20240318 | 092800 | 15745484900 | 126100 | 126100 | 126300 | 126000 | 873 |
| 550 | 20240318 | 092700 | 15635351800 | 126200 | 126200 | 126300 | 126100 | 1268 |
| 551 | 20240318 | 092600 | 15475322200 | 126300 | 126100 | 126300 | 126000 | 753 |
| 552 | 20240318 | 092500 | 15380260100 | 126100 | 125800 | 126300 | 125600 | 1365 |
| 553 | 20240318 | 092400 | 15208176500 | 125800 | 125900 | 126100 | 125400 | 1328 |
| 554 | 20240318 | 092300 | 15041085200 | 125600 | 126000 | 126100 | 125200 | 2817 |
| 555 | 20240318 | 092200 | 14686821600 | 126100 | 126200 | 126300 | 126000 | 1198 |
| 556 | 20240318 | 092100 | 14535681900 | 126100 | 126400 | 126400 | 126100 | 2358 |
| 557 | 20240318 | 092000 | 14237914300 | 126300 | 126200 | 126400 | 126100 | 1734 |
| 558 | 20240318 | 091900 | 14018941000 | 126300 | 125800 | 126500 | 125800 | 4103 |
| 559 | 20240318 | 091800 | 13500653500 | 126300 | 125000 | 126300 | 125000 | 5655 |
| 560 | 20240318 | 091700 | 12790028100 | 125000 | 125200 | 125200 | 125000 | 6290 |
| 561 | 20240318 | 091600 | 12003650500 | 125100 | 125300 | 125500 | 125100 | 3422 |
| 562 | 20240318 | 091500 | 11575334800 | 125500 | 125800 | 125800 | 125300 | 4148 |
| 563 | 20240318 | 091400 | 11054463600 | 125700 | 125900 | 126100 | 125700 | 1438 |
| 564 | 20240318 | 091300 | 10873513100 | 125800 | 126300 | 126400 | 125600 | 1851 |
| 565 | 20240318 | 091200 | 10640162400 | 126400 | 126100 | 126500 | 126100 | 3462 |
| 566 | 20240318 | 091100 | 10202795500 | 126100 | 125200 | 126200 | 125100 | 4088 |
| 567 | 20240318 | 091000 | 9688678800 | 125100 | 125000 | 125400 | 124900 | 2798 |
| 568 | 20240318 | 090900 | 9338598100 | 125000 | 125000 | 125300 | 124800 | 4028 |
| 569 | 20240318 | 090800 | 8835113000 | 125000 | 125500 | 125700 | 124900 | 5498 |
| 570 | 20240318 | 090700 | 8146963900 | 125400 | 125600 | 126000 | 125300 | 3633 |
| 571 | 20240318 | 090600 | 7690654500 | 125700 | 125000 | 125900 | 125000 | 5807 |
| 572 | 20240318 | 090500 | 6963050500 | 125000 | 125800 | 126000 | 125000 | 6573 |
| 573 | 20240318 | 090400 | 6138993500 | 125600 | 126700 | 126700 | 125500 | 9167 |
| 574 | 20240318 | 090300 | 4983889900 | 126600 | 127100 | 127100 | 126400 | 5713 |
| 575 | 20240318 | 090200 | 4260144700 | 126500 | 126800 | 127600 | 126500 | 13761 |
| 576 | 20240318 | 090100 | 2512491900 | 126800 | 127300 | 127400 | 126600 | 8653 |
| 577 | 20240318 | 090000 | 1412497800 | 127200 | 126700 | 127800 | 126600 | 10473 |