33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 3 | 20240313 | 182900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 4 | 20240313 | 182800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 5 | 20240313 | 182700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 6 | 20240313 | 182600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 7 | 20240313 | 182500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 8 | 20240313 | 182400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 9 | 20240313 | 182300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 10 | 20240313 | 182200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 11 | 20240313 | 182100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 12 | 20240313 | 182000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 13 | 20240313 | 181900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 14 | 20240313 | 181800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 15 | 20240313 | 181700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 16 | 20240313 | 181600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 17 | 20240313 | 181500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 18 | 20240313 | 181400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 19 | 20240313 | 181300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 20 | 20240313 | 181200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 21 | 20240313 | 181100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 22 | 20240313 | 181000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 23 | 20240313 | 180900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 24 | 20240313 | 180800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 25 | 20240313 | 180700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 26 | 20240313 | 180600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 27 | 20240313 | 180500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 28 | 20240313 | 180400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 29 | 20240313 | 180300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 30 | 20240313 | 180200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 31 | 20240313 | 180100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 32 | 20240313 | 180000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 33 | 20240313 | 175900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 34 | 20240313 | 175800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 35 | 20240313 | 175700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 36 | 20240313 | 175600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 37 | 20240313 | 175500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 38 | 20240313 | 175400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 39 | 20240313 | 175300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 40 | 20240313 | 175200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 41 | 20240313 | 175100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 42 | 20240313 | 175000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 43 | 20240313 | 174900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 44 | 20240313 | 174800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 45 | 20240313 | 174700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 46 | 20240313 | 174600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 47 | 20240313 | 174500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 48 | 20240313 | 174400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 49 | 20240313 | 174300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 50 | 20240313 | 174200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 51 | 20240313 | 174100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 52 | 20240313 | 174000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 53 | 20240313 | 173900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 54 | 20240313 | 173800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 55 | 20240313 | 173700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 56 | 20240313 | 173600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 57 | 20240313 | 173500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 58 | 20240313 | 173400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 59 | 20240313 | 173300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 60 | 20240313 | 173200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 61 | 20240313 | 173100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 62 | 20240313 | 173000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 63 | 20240313 | 172900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 64 | 20240313 | 172800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 65 | 20240313 | 172700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 66 | 20240313 | 172600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 67 | 20240313 | 172500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 68 | 20240313 | 172400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 69 | 20240313 | 172300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 70 | 20240313 | 172200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 71 | 20240313 | 172100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 72 | 20240313 | 172000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 73 | 20240313 | 171900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 74 | 20240313 | 171800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 75 | 20240313 | 171700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 76 | 20240313 | 171600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 77 | 20240313 | 171500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 78 | 20240313 | 171400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 79 | 20240313 | 171300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 80 | 20240313 | 171200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 81 | 20240313 | 171100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 82 | 20240313 | 171000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 83 | 20240313 | 170900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 84 | 20240313 | 170800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 85 | 20240313 | 170700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 86 | 20240313 | 170600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 87 | 20240313 | 170500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 88 | 20240313 | 170400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 89 | 20240313 | 170300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 90 | 20240313 | 170200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 91 | 20240313 | 170100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 92 | 20240313 | 170000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 93 | 20240313 | 165900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 94 | 20240313 | 165800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 95 | 20240313 | 165700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 96 | 20240313 | 165600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 97 | 20240313 | 165500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 98 | 20240313 | 165400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 99 | 20240313 | 165300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 100 | 20240313 | 165200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 101 | 20240313 | 165100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 102 | 20240313 | 165000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 103 | 20240313 | 164900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 104 | 20240313 | 164800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 105 | 20240313 | 164700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 106 | 20240313 | 164600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 107 | 20240313 | 164500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 108 | 20240313 | 164400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 109 | 20240313 | 164300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 110 | 20240313 | 164200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 111 | 20240313 | 164100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 112 | 20240313 | 164000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 113 | 20240313 | 163900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 114 | 20240313 | 163800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 115 | 20240313 | 163700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 116 | 20240313 | 163600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 117 | 20240313 | 163500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 118 | 20240313 | 163400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 119 | 20240313 | 163300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 120 | 20240313 | 163200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 121 | 20240313 | 163100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 122 | 20240313 | 163000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 123 | 20240313 | 162900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 124 | 20240313 | 162800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 125 | 20240313 | 162700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 126 | 20240313 | 162600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 127 | 20240313 | 162500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 128 | 20240313 | 162400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 129 | 20240313 | 162300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 130 | 20240313 | 162200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 131 | 20240313 | 162100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 132 | 20240313 | 162000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 133 | 20240313 | 161900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 134 | 20240313 | 161800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 135 | 20240313 | 161700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 136 | 20240313 | 161600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 137 | 20240313 | 161500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 138 | 20240313 | 161400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 139 | 20240313 | 161300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 140 | 20240313 | 161200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 141 | 20240313 | 161100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 142 | 20240313 | 161000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 143 | 20240313 | 160900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 144 | 20240313 | 160800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 145 | 20240313 | 160700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 146 | 20240313 | 160600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 147 | 20240313 | 160500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 148 | 20240313 | 160400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 149 | 20240313 | 160300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 150 | 20240313 | 160200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 151 | 20240313 | 160100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 152 | 20240313 | 160000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 11437 |
| 153 | 20240313 | 155900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 154 | 20240313 | 155800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 155 | 20240313 | 155700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 156 | 20240313 | 155600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 157 | 20240313 | 155500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 158 | 20240313 | 155400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 159 | 20240313 | 155300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 160 | 20240313 | 155200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 161 | 20240313 | 155100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 162 | 20240313 | 155000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 163 | 20240313 | 154900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 164 | 20240313 | 154800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 165 | 20240313 | 154700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 166 | 20240313 | 154600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 167 | 20240313 | 154500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 168 | 20240313 | 154400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 169 | 20240313 | 154300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 170 | 20240313 | 154200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 171 | 20240313 | 154100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 172 | 20240313 | 154000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 173 | 20240313 | 153900 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 174 | 20240313 | 153800 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 175 | 20240313 | 153700 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 176 | 20240313 | 153600 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 177 | 20240313 | 153500 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 178 | 20240313 | 153400 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 179 | 20240313 | 153300 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 180 | 20240313 | 153200 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 181 | 20240313 | 153100 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 0 |
| 182 | 20240313 | 153000 | 92801848300 | 128600 | 128600 | 128600 | 128600 | 22874 |
| 183 | 20240313 | 152900 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 184 | 20240313 | 152800 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 185 | 20240313 | 152700 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 186 | 20240313 | 152600 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 187 | 20240313 | 152500 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 188 | 20240313 | 152400 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 189 | 20240313 | 152300 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 190 | 20240313 | 152200 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 191 | 20240313 | 152100 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 192 | 20240313 | 152000 | 91331050100 | 127100 | 127100 | 127100 | 127100 | 0 |
| 193 | 20240313 | 151900 | 91331050100 | 127100 | 127100 | 127200 | 127000 | 1337 |
| 194 | 20240313 | 151800 | 91161107600 | 127100 | 126900 | 127100 | 126900 | 898 |
| 195 | 20240313 | 151700 | 91047051500 | 126900 | 125700 | 127000 | 125700 | 1735 |
| 196 | 20240313 | 151600 | 90827749600 | 125800 | 126100 | 126300 | 125600 | 4152 |
| 197 | 20240313 | 151500 | 90305397200 | 126100 | 127200 | 127200 | 126100 | 2632 |
| 198 | 20240313 | 151400 | 89971896000 | 127200 | 127100 | 127200 | 127000 | 3535 |
| 199 | 20240313 | 151300 | 89522479600 | 127100 | 127000 | 127200 | 127000 | 1008 |
| 200 | 20240313 | 151200 | 89394312900 | 127200 | 127100 | 127200 | 127000 | 1248 |
| 201 | 20240313 | 151100 | 89235653400 | 127100 | 127100 | 127200 | 126700 | 1064 |
| 202 | 20240313 | 151000 | 89100564500 | 127100 | 127100 | 127200 | 127000 | 736 |
| 203 | 20240313 | 150900 | 89006988500 | 127200 | 127100 | 127200 | 126900 | 1176 |
| 204 | 20240313 | 150800 | 88857535500 | 127200 | 127000 | 127200 | 127000 | 801 |
| 205 | 20240313 | 150700 | 88755696000 | 127100 | 127100 | 127200 | 127000 | 1072 |
| 206 | 20240313 | 150600 | 88619436000 | 127200 | 127100 | 127200 | 127100 | 1065 |
| 207 | 20240313 | 150500 | 88483999200 | 127200 | 127000 | 127200 | 127000 | 1237 |
| 208 | 20240313 | 150400 | 88326755400 | 127100 | 127100 | 127100 | 127000 | 675 |
| 209 | 20240313 | 150300 | 88240998100 | 127000 | 127100 | 127100 | 127000 | 1081 |
| 210 | 20240313 | 150200 | 88103639500 | 127100 | 126900 | 127100 | 126700 | 1235 |
| 211 | 20240313 | 150100 | 87946878000 | 126900 | 127100 | 127200 | 126600 | 1264 |
| 212 | 20240313 | 150000 | 87786416500 | 127100 | 126500 | 127300 | 126400 | 5556 |
| 213 | 20240313 | 145900 | 87080730200 | 126700 | 126800 | 126900 | 126400 | 917 |
| 214 | 20240313 | 145800 | 86964607100 | 127000 | 127000 | 127100 | 126700 | 1736 |
| 215 | 20240313 | 145700 | 86744262800 | 127000 | 126400 | 127000 | 126300 | 1528 |
| 216 | 20240313 | 145600 | 86550764200 | 126500 | 126600 | 126700 | 126400 | 1357 |
| 217 | 20240313 | 145500 | 86379067200 | 126600 | 126600 | 126800 | 126200 | 1470 |
| 218 | 20240313 | 145400 | 86193004000 | 126600 | 127000 | 127200 | 126200 | 1240 |
| 219 | 20240313 | 145300 | 86035935500 | 127000 | 127200 | 127300 | 126900 | 1912 |
| 220 | 20240313 | 145200 | 85792745000 | 127300 | 127500 | 127600 | 126600 | 3791 |
| 221 | 20240313 | 145100 | 85310593200 | 127500 | 127500 | 127600 | 127400 | 2158 |
| 222 | 20240313 | 145000 | 85035506100 | 127600 | 126800 | 127600 | 126800 | 5426 |
| 223 | 20240313 | 144900 | 84345438300 | 126900 | 126000 | 126900 | 125900 | 4878 |
| 224 | 20240313 | 144800 | 83728971700 | 125900 | 125800 | 126000 | 125500 | 1183 |
| 225 | 20240313 | 144700 | 83580140600 | 125900 | 126100 | 126100 | 125600 | 1229 |
| 226 | 20240313 | 144600 | 83425367000 | 126100 | 126600 | 126700 | 126000 | 2569 |
| 227 | 20240313 | 144500 | 83100882100 | 126600 | 126400 | 127000 | 126300 | 3735 |
| 228 | 20240313 | 144400 | 82627613200 | 126400 | 126500 | 126600 | 126100 | 2577 |
| 229 | 20240313 | 144300 | 82301768200 | 126600 | 125600 | 126600 | 125600 | 2723 |
| 230 | 20240313 | 144200 | 81958571900 | 125700 | 124800 | 125700 | 124700 | 2065 |
| 231 | 20240313 | 144100 | 81699715000 | 124800 | 124800 | 125100 | 124700 | 810 |
| 232 | 20240313 | 144000 | 81598576300 | 124800 | 124600 | 124800 | 124500 | 1047 |
| 233 | 20240313 | 143900 | 81468045100 | 124700 | 124800 | 124900 | 124600 | 802 |
| 234 | 20240313 | 143800 | 81367990000 | 124900 | 124800 | 124900 | 124600 | 2378 |
| 235 | 20240313 | 143700 | 81071201600 | 124800 | 124400 | 124800 | 124400 | 1712 |
| 236 | 20240313 | 143600 | 80857765500 | 124400 | 124500 | 124600 | 124300 | 641 |
| 237 | 20240313 | 143500 | 80778009500 | 124500 | 124300 | 124600 | 124100 | 1308 |
| 238 | 20240313 | 143400 | 80615456600 | 124500 | 123800 | 124600 | 123800 | 1614 |
| 239 | 20240313 | 143300 | 80414735700 | 124000 | 123900 | 124400 | 123800 | 1739 |
| 240 | 20240313 | 143200 | 80198702400 | 123900 | 123600 | 123900 | 123600 | 672 |
| 241 | 20240313 | 143100 | 80115548100 | 123700 | 123500 | 123700 | 123400 | 861 |
| 242 | 20240313 | 143000 | 80009179700 | 123500 | 123200 | 123700 | 123200 | 1184 |
| 243 | 20240313 | 142900 | 79863034100 | 123200 | 123200 | 123300 | 122800 | 433 |
| 244 | 20240313 | 142800 | 79809767900 | 123300 | 123000 | 123300 | 122900 | 565 |
| 245 | 20240313 | 142700 | 79740174100 | 122900 | 122300 | 123000 | 122200 | 863 |
| 246 | 20240313 | 142600 | 79634390400 | 122200 | 122300 | 122500 | 122100 | 520 |
| 247 | 20240313 | 142500 | 79570825100 | 122300 | 122500 | 122700 | 122200 | 898 |
| 248 | 20240313 | 142400 | 79460896600 | 122600 | 123100 | 123500 | 122500 | 1603 |
| 249 | 20240313 | 142300 | 79263787200 | 123100 | 122900 | 123200 | 122700 | 623 |
| 250 | 20240313 | 142200 | 79187207700 | 122900 | 122400 | 123100 | 122400 | 923 |
| 251 | 20240313 | 142100 | 79073832900 | 122400 | 122500 | 122800 | 122200 | 863 |
| 252 | 20240313 | 142000 | 78968106200 | 122600 | 122100 | 122600 | 121900 | 1424 |
| 253 | 20240313 | 141900 | 78794323700 | 122100 | 121800 | 122500 | 121800 | 1843 |
| 254 | 20240313 | 141800 | 78569508400 | 121800 | 122100 | 122500 | 121800 | 3020 |
| 255 | 20240313 | 141700 | 78200157000 | 122100 | 121800 | 122800 | 121500 | 4313 |
| 256 | 20240313 | 141600 | 77673349700 | 121800 | 122500 | 122600 | 121700 | 5590 |
| 257 | 20240313 | 141500 | 76991008000 | 122500 | 122700 | 123000 | 122500 | 1821 |
| 258 | 20240313 | 141400 | 76767682100 | 122600 | 123000 | 123100 | 122600 | 785 |
| 259 | 20240313 | 141300 | 76671349800 | 123000 | 123400 | 123500 | 122600 | 1940 |
| 260 | 20240313 | 141200 | 76432773300 | 123600 | 123100 | 123600 | 123100 | 699 |
| 261 | 20240313 | 141100 | 76346553500 | 123200 | 123400 | 123600 | 123100 | 943 |
| 262 | 20240313 | 141000 | 76230254400 | 123400 | 123000 | 123500 | 122800 | 1237 |
| 263 | 20240313 | 140900 | 76078022600 | 123000 | 123600 | 123900 | 123000 | 726 |
| 264 | 20240313 | 140800 | 75988599300 | 123100 | 123200 | 123900 | 122900 | 1545 |
| 265 | 20240313 | 140700 | 75798454600 | 123200 | 123400 | 123700 | 123000 | 1337 |
| 266 | 20240313 | 140600 | 75633750600 | 123300 | 123700 | 124100 | 123300 | 590 |
| 267 | 20240313 | 140500 | 75560800100 | 123700 | 123300 | 124200 | 123300 | 773 |
| 268 | 20240313 | 140400 | 75465224000 | 123300 | 124200 | 124200 | 123200 | 1564 |
| 269 | 20240313 | 140300 | 75272098000 | 124200 | 124100 | 124300 | 123900 | 438 |
| 270 | 20240313 | 140200 | 75217727200 | 123900 | 124300 | 124500 | 123900 | 603 |
| 271 | 20240313 | 140100 | 75142820900 | 124200 | 123900 | 124300 | 123700 | 829 |
| 272 | 20240313 | 140000 | 75040127200 | 123900 | 124200 | 124300 | 123900 | 1663 |
| 273 | 20240313 | 135900 | 74833857300 | 124200 | 124200 | 124800 | 124100 | 555 |
| 274 | 20240313 | 135800 | 74764770900 | 124100 | 124400 | 124600 | 123900 | 736 |
| 275 | 20240313 | 135700 | 74673398000 | 124000 | 124700 | 124900 | 123900 | 1629 |
| 276 | 20240313 | 135600 | 74470821400 | 124700 | 125000 | 125200 | 124700 | 790 |
| 277 | 20240313 | 135500 | 74372105100 | 124800 | 124400 | 125000 | 124300 | 1126 |
| 278 | 20240313 | 135400 | 74231671000 | 124400 | 124800 | 124800 | 124100 | 1062 |
| 279 | 20240313 | 135300 | 74099483300 | 124800 | 125000 | 125100 | 124000 | 1316 |
| 280 | 20240313 | 135200 | 73935554500 | 125000 | 125600 | 125700 | 124900 | 588 |
| 281 | 20240313 | 135100 | 73861951900 | 125700 | 125300 | 126000 | 125300 | 1036 |
| 282 | 20240313 | 135000 | 73731751700 | 125300 | 125600 | 126100 | 125200 | 945 |
| 283 | 20240313 | 134900 | 73613028800 | 125600 | 126300 | 126300 | 125000 | 1325 |
| 284 | 20240313 | 134800 | 73446514000 | 126200 | 126300 | 126600 | 126000 | 1056 |
| 285 | 20240313 | 134700 | 73313050000 | 126200 | 126000 | 126200 | 125600 | 1682 |
| 286 | 20240313 | 134600 | 73101442600 | 125900 | 125100 | 126300 | 125100 | 1824 |
| 287 | 20240313 | 134500 | 72871798600 | 125400 | 123600 | 125400 | 123100 | 7188 |
| 288 | 20240313 | 134400 | 71980469900 | 123500 | 122800 | 123800 | 122800 | 2927 |
| 289 | 20240313 | 134300 | 71619537100 | 122700 | 124500 | 124500 | 122300 | 10725 |
| 290 | 20240313 | 134200 | 70300193200 | 124700 | 124500 | 126000 | 124300 | 8734 |
| 291 | 20240313 | 134100 | 69210087600 | 124000 | 126400 | 127000 | 124000 | 6936 |
| 292 | 20240313 | 134000 | 68341139100 | 126400 | 127700 | 127800 | 126400 | 1934 |
| 293 | 20240313 | 133900 | 68094922100 | 127700 | 127300 | 127800 | 127300 | 1621 |
| 294 | 20240313 | 133800 | 67888143200 | 127200 | 127100 | 127300 | 126000 | 4073 |
| 295 | 20240313 | 133700 | 67372483900 | 127000 | 127600 | 127900 | 126800 | 1355 |
| 296 | 20240313 | 133600 | 67200001200 | 128000 | 128000 | 128400 | 127600 | 1984 |
| 297 | 20240313 | 133500 | 66945944900 | 128000 | 127400 | 128000 | 126900 | 2339 |
| 298 | 20240313 | 133400 | 66648228500 | 127400 | 128400 | 128600 | 127300 | 2276 |
| 299 | 20240313 | 133300 | 66356441000 | 128400 | 129100 | 129300 | 128300 | 1396 |
| 300 | 20240313 | 133200 | 66176824700 | 129100 | 128900 | 129700 | 128700 | 1941 |
| 301 | 20240313 | 133100 | 65926002500 | 129000 | 130000 | 130000 | 128800 | 4003 |
| 302 | 20240313 | 133000 | 65407339800 | 129900 | 129900 | 130000 | 129800 | 4442 |
| 303 | 20240313 | 132900 | 64830248300 | 129800 | 129000 | 129900 | 129000 | 9593 |
| 304 | 20240313 | 132800 | 63587939800 | 129000 | 128400 | 129000 | 127900 | 3661 |
| 305 | 20240313 | 132700 | 63117490800 | 128400 | 128200 | 128500 | 127900 | 1079 |
| 306 | 20240313 | 132600 | 62979066000 | 128200 | 128200 | 128300 | 127900 | 1012 |
| 307 | 20240313 | 132500 | 62849354400 | 128100 | 128200 | 128200 | 127900 | 626 |
| 308 | 20240313 | 132400 | 62769211000 | 128200 | 128000 | 128300 | 128000 | 514 |
| 309 | 20240313 | 132300 | 62703340900 | 128000 | 128200 | 128300 | 128000 | 832 |
| 310 | 20240313 | 132200 | 62596771800 | 128200 | 128100 | 128300 | 128000 | 1554 |
| 311 | 20240313 | 132100 | 62397522300 | 128100 | 128300 | 128300 | 127800 | 1375 |
| 312 | 20240313 | 132000 | 62221376700 | 128300 | 128700 | 128800 | 128200 | 2088 |
| 313 | 20240313 | 131900 | 61953148300 | 128700 | 128700 | 128800 | 128300 | 2768 |
| 314 | 20240313 | 131800 | 61597299700 | 128600 | 128000 | 128800 | 128000 | 2519 |
| 315 | 20240313 | 131700 | 61273855600 | 128100 | 128200 | 128400 | 128000 | 1542 |
| 316 | 20240313 | 131600 | 61076132000 | 128200 | 129000 | 129000 | 127600 | 5265 |
| 317 | 20240313 | 131500 | 60401175500 | 128900 | 128700 | 129000 | 128600 | 1609 |
| 318 | 20240313 | 131400 | 60193713900 | 128700 | 128400 | 128700 | 128300 | 1639 |
| 319 | 20240313 | 131300 | 59983210000 | 128100 | 128500 | 128500 | 128000 | 2336 |
| 320 | 20240313 | 131200 | 59683636000 | 128500 | 129400 | 129600 | 128300 | 6763 |
| 321 | 20240313 | 131100 | 58810471000 | 129500 | 128800 | 129500 | 128700 | 6840 |
| 322 | 20240313 | 131000 | 57926234300 | 128700 | 129100 | 129100 | 128500 | 3038 |
| 323 | 20240313 | 130900 | 57534762900 | 129100 | 128800 | 129100 | 128500 | 3662 |
| 324 | 20240313 | 130800 | 57063065500 | 128600 | 128800 | 129300 | 128300 | 8515 |
| 325 | 20240313 | 130700 | 55965206700 | 128800 | 128600 | 129400 | 128300 | 16674 |
| 326 | 20240313 | 130600 | 53814014500 | 128600 | 128500 | 128600 | 127600 | 10445 |
| 327 | 20240313 | 130500 | 52473275900 | 128000 | 128000 | 128000 | 128000 | 0 |
| 328 | 20240313 | 130400 | 52473275900 | 128000 | 127900 | 128000 | 127700 | 4660 |
| 329 | 20240313 | 130300 | 51876898100 | 127900 | 127900 | 127900 | 127400 | 5063 |
| 330 | 20240313 | 130200 | 51229682400 | 127800 | 126800 | 127900 | 126700 | 12584 |
| 331 | 20240313 | 130100 | 49626943800 | 126800 | 125800 | 126800 | 125700 | 10655 |
| 332 | 20240313 | 130000 | 48282455300 | 125800 | 125800 | 125800 | 125700 | 411 |
| 333 | 20240313 | 125900 | 48230758700 | 125700 | 125800 | 125800 | 125700 | 596 |
| 334 | 20240313 | 125800 | 48155794300 | 125800 | 125600 | 125800 | 125600 | 1056 |
| 335 | 20240313 | 125700 | 48023053600 | 125600 | 125500 | 125600 | 125300 | 659 |
| 336 | 20240313 | 125600 | 47940324500 | 125500 | 125500 | 125500 | 125400 | 538 |
| 337 | 20240313 | 125500 | 47872814600 | 125500 | 125200 | 125500 | 125100 | 1487 |
| 338 | 20240313 | 125400 | 47686518600 | 125100 | 124800 | 125100 | 124700 | 2248 |
| 339 | 20240313 | 125300 | 47405554700 | 124800 | 124700 | 124800 | 124500 | 481 |
| 340 | 20240313 | 125200 | 47345591200 | 124600 | 125000 | 125000 | 124500 | 1176 |
| 341 | 20240313 | 125100 | 47198769200 | 125000 | 124900 | 125000 | 124900 | 461 |
| 342 | 20240313 | 125000 | 47141160900 | 125000 | 125000 | 125000 | 124900 | 348 |
| 343 | 20240313 | 124900 | 47097682300 | 125000 | 125000 | 125000 | 124800 | 347 |
| 344 | 20240313 | 124800 | 47054325300 | 125000 | 124800 | 125000 | 124800 | 604 |
| 345 | 20240313 | 124700 | 46978879100 | 124800 | 124800 | 124900 | 124700 | 266 |
| 346 | 20240313 | 124600 | 46945682600 | 124800 | 124900 | 125000 | 124700 | 809 |
| 347 | 20240313 | 124500 | 46844652000 | 125000 | 125000 | 125000 | 124800 | 531 |
| 348 | 20240313 | 124400 | 46778318600 | 124900 | 125000 | 125000 | 124900 | 474 |
| 349 | 20240313 | 124300 | 46719079400 | 125000 | 125000 | 125000 | 124900 | 431 |
| 350 | 20240313 | 124200 | 46665226800 | 124900 | 124800 | 125000 | 124700 | 1171 |
| 351 | 20240313 | 124100 | 46518959000 | 124700 | 124700 | 124800 | 124700 | 578 |
| 352 | 20240313 | 124000 | 46446833100 | 124700 | 124800 | 124800 | 124600 | 316 |
| 353 | 20240313 | 123900 | 46407417900 | 124800 | 124600 | 124800 | 124500 | 297 |
| 354 | 20240313 | 123800 | 46370389700 | 124600 | 124500 | 124700 | 124400 | 360 |
| 355 | 20240313 | 123700 | 46325544400 | 124500 | 124400 | 124700 | 124200 | 493 |
| 356 | 20240313 | 123600 | 46264134200 | 124300 | 124600 | 124800 | 124200 | 529 |
| 357 | 20240313 | 123500 | 46198218200 | 124600 | 124500 | 124600 | 124200 | 247 |
| 358 | 20240313 | 123400 | 46167465600 | 124500 | 124600 | 124600 | 124200 | 610 |
| 359 | 20240313 | 123300 | 46091536900 | 124600 | 124600 | 124700 | 124500 | 364 |
| 360 | 20240313 | 123200 | 46046195700 | 124400 | 124600 | 124700 | 124300 | 922 |
| 361 | 20240313 | 123100 | 45931330400 | 124700 | 124600 | 124700 | 124400 | 471 |
| 362 | 20240313 | 123000 | 45872658500 | 124500 | 124400 | 124600 | 124300 | 233 |
| 363 | 20240313 | 122900 | 45843655900 | 124500 | 124400 | 124500 | 124300 | 458 |
| 364 | 20240313 | 122800 | 45786661300 | 124300 | 124300 | 124400 | 124200 | 226 |
| 365 | 20240313 | 122700 | 45758577600 | 124300 | 124300 | 124300 | 124100 | 291 |
| 366 | 20240313 | 122600 | 45722420100 | 124300 | 124100 | 124300 | 124000 | 331 |
| 367 | 20240313 | 122500 | 45681317500 | 124200 | 124000 | 124200 | 123900 | 338 |
| 368 | 20240313 | 122400 | 45639377100 | 123900 | 124100 | 124300 | 123900 | 499 |
| 369 | 20240313 | 122300 | 45577474000 | 124100 | 123900 | 124100 | 123800 | 974 |
| 370 | 20240313 | 122200 | 45456714600 | 123900 | 124000 | 124000 | 123900 | 432 |
| 371 | 20240313 | 122100 | 45403161100 | 124000 | 123800 | 124000 | 123600 | 1040 |
| 372 | 20240313 | 122000 | 45274282000 | 123700 | 123800 | 123800 | 123700 | 325 |
| 373 | 20240313 | 121900 | 45234068000 | 123900 | 123800 | 123900 | 123600 | 445 |
| 374 | 20240313 | 121800 | 45178990000 | 123700 | 123200 | 123800 | 123200 | 636 |
| 375 | 20240313 | 121700 | 45100339000 | 123400 | 123600 | 123600 | 123300 | 684 |
| 376 | 20240313 | 121600 | 45015848200 | 123500 | 123600 | 123700 | 123500 | 306 |
| 377 | 20240313 | 121500 | 44978019300 | 123600 | 123500 | 123700 | 123500 | 318 |
| 378 | 20240313 | 121400 | 44938701300 | 123600 | 123700 | 123800 | 123500 | 396 |
| 379 | 20240313 | 121300 | 44889760200 | 123700 | 123700 | 123800 | 123500 | 334 |
| 380 | 20240313 | 121200 | 44848433300 | 123800 | 123700 | 123800 | 123500 | 324 |
| 381 | 20240313 | 121100 | 44808351400 | 123700 | 123600 | 123700 | 123500 | 398 |
| 382 | 20240313 | 121000 | 44759153400 | 123600 | 123600 | 123600 | 123300 | 311 |
| 383 | 20240313 | 120900 | 44720732400 | 123500 | 123600 | 123600 | 123300 | 294 |
| 384 | 20240313 | 120800 | 44684418900 | 123600 | 123500 | 123600 | 123400 | 397 |
| 385 | 20240313 | 120700 | 44635373800 | 123400 | 123900 | 123900 | 123400 | 788 |
| 386 | 20240313 | 120600 | 44537873200 | 123800 | 123700 | 123900 | 123700 | 341 |
| 387 | 20240313 | 120500 | 44495634500 | 123700 | 123700 | 123900 | 123600 | 423 |
| 388 | 20240313 | 120400 | 44443317800 | 123700 | 123500 | 123700 | 123100 | 457 |
| 389 | 20240313 | 120300 | 44386835700 | 123600 | 123300 | 123800 | 123000 | 515 |
| 390 | 20240313 | 120200 | 44323276400 | 123600 | 123800 | 123900 | 123000 | 1001 |
| 391 | 20240313 | 120100 | 44199753700 | 123800 | 124000 | 124000 | 123500 | 256 |
| 392 | 20240313 | 120000 | 44168090900 | 124000 | 123600 | 124000 | 123200 | 4954 |
| 393 | 20240313 | 115900 | 43555851300 | 123600 | 123900 | 124000 | 123600 | 664 |
| 394 | 20240313 | 115800 | 43473655000 | 123900 | 124600 | 124600 | 123900 | 958 |
| 395 | 20240313 | 115700 | 43354742900 | 124200 | 124600 | 124700 | 124200 | 1217 |
| 396 | 20240313 | 115600 | 43203237500 | 124600 | 125000 | 125000 | 124600 | 256 |
| 397 | 20240313 | 115500 | 43171287100 | 125000 | 124700 | 125000 | 124700 | 273 |
| 398 | 20240313 | 115400 | 43137194400 | 124700 | 124900 | 125000 | 124700 | 390 |
| 399 | 20240313 | 115300 | 43088475000 | 124700 | 125000 | 125100 | 124600 | 514 |
| 400 | 20240313 | 115200 | 43024338100 | 125100 | 125000 | 125100 | 124800 | 666 |
| 401 | 20240313 | 115100 | 42941095900 | 125000 | 125100 | 125100 | 124800 | 326 |
| 402 | 20240313 | 115000 | 42900355700 | 125100 | 125200 | 125200 | 124800 | 258 |
| 403 | 20240313 | 114900 | 42868099600 | 125000 | 125200 | 125300 | 125000 | 455 |
| 404 | 20240313 | 114800 | 42811169600 | 125300 | 125300 | 125300 | 125100 | 514 |
| 405 | 20240313 | 114700 | 42746823300 | 125300 | 125200 | 125300 | 124900 | 443 |
| 406 | 20240313 | 114600 | 42691401800 | 125100 | 125400 | 125400 | 124700 | 1288 |
| 407 | 20240313 | 114500 | 42530440400 | 125400 | 125400 | 125400 | 125200 | 249 |
| 408 | 20240313 | 114400 | 42499229700 | 125400 | 125500 | 125500 | 125100 | 283 |
| 409 | 20240313 | 114300 | 42463750800 | 125400 | 125100 | 125500 | 125000 | 329 |
| 410 | 20240313 | 114200 | 42422535800 | 125200 | 125100 | 125300 | 125000 | 245 |
| 411 | 20240313 | 114100 | 42391884700 | 125100 | 125400 | 125400 | 124700 | 531 |
| 412 | 20240313 | 114000 | 42325524200 | 125300 | 125500 | 125600 | 125200 | 711 |
| 413 | 20240313 | 113900 | 42236363000 | 125600 | 125400 | 125600 | 125300 | 333 |
| 414 | 20240313 | 113800 | 42194575200 | 125500 | 125400 | 125500 | 125300 | 287 |
| 415 | 20240313 | 113700 | 42158570200 | 125400 | 125300 | 125700 | 125300 | 294 |
| 416 | 20240313 | 113600 | 42121678600 | 125400 | 125600 | 125700 | 125300 | 347 |
| 417 | 20240313 | 113500 | 42078125500 | 125700 | 125600 | 125700 | 125600 | 329 |
| 418 | 20240313 | 113400 | 42036777900 | 125600 | 125700 | 125700 | 125300 | 306 |
| 419 | 20240313 | 113300 | 41998383400 | 125700 | 125500 | 125700 | 125400 | 223 |
| 420 | 20240313 | 113200 | 41970395600 | 125500 | 125500 | 125700 | 125500 | 380 |
| 421 | 20240313 | 113100 | 41922653000 | 125600 | 125500 | 125600 | 125300 | 352 |
| 422 | 20240313 | 113000 | 41878474700 | 125500 | 125200 | 125500 | 125200 | 380 |
| 423 | 20240313 | 112900 | 41830834700 | 125300 | 125300 | 125400 | 125100 | 388 |
| 424 | 20240313 | 112800 | 41782244000 | 125300 | 125300 | 125500 | 125000 | 341 |
| 425 | 20240313 | 112700 | 41739522700 | 125300 | 125600 | 125800 | 125200 | 643 |
| 426 | 20240313 | 112600 | 41658765300 | 125800 | 125700 | 125800 | 125400 | 1014 |
| 427 | 20240313 | 112500 | 41531424300 | 125800 | 125700 | 125800 | 125600 | 415 |
| 428 | 20240313 | 112400 | 41479255300 | 125700 | 125600 | 125700 | 125600 | 781 |
| 429 | 20240313 | 112300 | 41381096100 | 125700 | 125600 | 125700 | 125500 | 485 |
| 430 | 20240313 | 112200 | 41320171300 | 125500 | 125400 | 125500 | 125300 | 605 |
| 431 | 20240313 | 112100 | 41244277000 | 125400 | 125300 | 125500 | 124900 | 455 |
| 432 | 20240313 | 112000 | 41187252100 | 125400 | 124900 | 125400 | 124900 | 356 |
| 433 | 20240313 | 111900 | 41142692100 | 124900 | 125200 | 125200 | 124800 | 522 |
| 434 | 20240313 | 111800 | 41077453000 | 125200 | 125100 | 125200 | 125000 | 736 |
| 435 | 20240313 | 111700 | 40985387300 | 125200 | 125300 | 125500 | 125100 | 767 |
| 436 | 20240313 | 111600 | 40889283600 | 125300 | 125500 | 125600 | 125200 | 738 |
| 437 | 20240313 | 111500 | 40796691000 | 125500 | 125500 | 125600 | 125400 | 376 |
| 438 | 20240313 | 111400 | 40749504400 | 125500 | 125700 | 125700 | 125300 | 1152 |
| 439 | 20240313 | 111300 | 40604909000 | 125700 | 125700 | 125800 | 125400 | 1279 |
| 440 | 20240313 | 111200 | 40444247700 | 125600 | 125900 | 125900 | 125500 | 1549 |
| 441 | 20240313 | 111100 | 40249425400 | 125900 | 125500 | 125900 | 125400 | 1454 |
| 442 | 20240313 | 111000 | 40066758300 | 125500 | 125200 | 125500 | 125200 | 618 |
| 443 | 20240313 | 110900 | 39989261600 | 124900 | 124900 | 125200 | 124400 | 1020 |
| 444 | 20240313 | 110800 | 39861838500 | 124900 | 124700 | 125000 | 124700 | 491 |
| 445 | 20240313 | 110700 | 39800516000 | 124800 | 124800 | 125000 | 124200 | 700 |
| 446 | 20240313 | 110600 | 39713176200 | 124800 | 125000 | 125300 | 124700 | 575 |
| 447 | 20240313 | 110500 | 39641349500 | 124900 | 125400 | 125400 | 124900 | 717 |
| 448 | 20240313 | 110400 | 39551531400 | 125400 | 125300 | 125500 | 125200 | 937 |
| 449 | 20240313 | 110300 | 39434034100 | 125300 | 125300 | 125300 | 125200 | 559 |
| 450 | 20240313 | 110200 | 39364002300 | 125300 | 125200 | 125300 | 125100 | 750 |
| 451 | 20240313 | 110100 | 39270115100 | 125200 | 125100 | 125200 | 125000 | 825 |
| 452 | 20240313 | 110000 | 39166889900 | 125100 | 125000 | 125100 | 124900 | 1308 |
| 453 | 20240313 | 105900 | 39003401700 | 125000 | 124900 | 125000 | 124800 | 570 |
| 454 | 20240313 | 105800 | 38932191900 | 124900 | 124900 | 124900 | 124800 | 411 |
| 455 | 20240313 | 105700 | 38880871000 | 124900 | 124900 | 124900 | 124700 | 359 |
| 456 | 20240313 | 105600 | 38836052100 | 124900 | 124700 | 124900 | 124600 | 341 |
| 457 | 20240313 | 105500 | 38793524500 | 124700 | 125000 | 125000 | 124000 | 837 |
| 458 | 20240313 | 105400 | 38689200100 | 125000 | 124600 | 125000 | 124500 | 1715 |
| 459 | 20240313 | 105300 | 38475070200 | 124500 | 124600 | 124600 | 124500 | 1037 |
| 460 | 20240313 | 105200 | 38345876000 | 124600 | 124700 | 124800 | 124500 | 721 |
| 461 | 20240313 | 105100 | 38256037800 | 124600 | 124700 | 124700 | 124500 | 283 |
| 462 | 20240313 | 105000 | 38220770500 | 124700 | 124000 | 124800 | 123500 | 2741 |
| 463 | 20240313 | 104900 | 37880338700 | 123900 | 123900 | 124100 | 123700 | 387 |
| 464 | 20240313 | 104800 | 37832344300 | 124000 | 124400 | 124600 | 124000 | 1443 |
| 465 | 20240313 | 104700 | 37652847700 | 124400 | 124500 | 124500 | 124200 | 564 |
| 466 | 20240313 | 104600 | 37582720800 | 124500 | 124400 | 124900 | 124400 | 507 |
| 467 | 20240313 | 104500 | 37519530000 | 124800 | 124400 | 124800 | 124200 | 1188 |
| 468 | 20240313 | 104400 | 37371429600 | 124300 | 124600 | 124900 | 124300 | 606 |
| 469 | 20240313 | 104300 | 37295894700 | 124300 | 124900 | 125000 | 124300 | 804 |
| 470 | 20240313 | 104200 | 37195513800 | 124900 | 124900 | 125000 | 124800 | 528 |
| 471 | 20240313 | 104100 | 37129556900 | 124900 | 124800 | 124900 | 124600 | 954 |
| 472 | 20240313 | 104000 | 37010456500 | 124900 | 124800 | 125000 | 124100 | 585 |
| 473 | 20240313 | 103900 | 36937473400 | 124900 | 124700 | 124900 | 123500 | 1486 |
| 474 | 20240313 | 103800 | 36752477500 | 124600 | 124600 | 124800 | 124500 | 699 |
| 475 | 20240313 | 103700 | 36665382700 | 124600 | 124600 | 124700 | 124400 | 649 |
| 476 | 20240313 | 103600 | 36584541900 | 124600 | 124400 | 124600 | 124300 | 570 |
| 477 | 20240313 | 103500 | 36513587200 | 124400 | 124400 | 124500 | 124300 | 668 |
| 478 | 20240313 | 103400 | 36430454200 | 124400 | 124400 | 124400 | 124200 | 484 |
| 479 | 20240313 | 103300 | 36370259100 | 124400 | 124400 | 124400 | 124200 | 448 |
| 480 | 20240313 | 103200 | 36314551500 | 124400 | 124300 | 124400 | 124000 | 698 |
| 481 | 20240313 | 103100 | 36227813700 | 124300 | 124800 | 124800 | 124200 | 1078 |
| 482 | 20240313 | 103000 | 36093486100 | 124700 | 124600 | 124900 | 124400 | 1729 |
| 483 | 20240313 | 102900 | 35877726500 | 124600 | 124500 | 124700 | 124400 | 477 |
| 484 | 20240313 | 102800 | 35818298800 | 124500 | 124300 | 124600 | 124000 | 1062 |
| 485 | 20240313 | 102700 | 35686303800 | 124200 | 124100 | 124300 | 124100 | 722 |
| 486 | 20240313 | 102600 | 35596604500 | 124100 | 123800 | 124200 | 123300 | 768 |
| 487 | 20240313 | 102500 | 35501445400 | 123800 | 124100 | 124100 | 123400 | 1021 |
| 488 | 20240313 | 102400 | 35374928400 | 123900 | 124100 | 124200 | 123900 | 691 |
| 489 | 20240313 | 102300 | 35289231800 | 124100 | 123300 | 124200 | 123300 | 1140 |
| 490 | 20240313 | 102200 | 35148253500 | 123400 | 122500 | 123400 | 122400 | 1136 |
| 491 | 20240313 | 102100 | 35008499800 | 122300 | 122400 | 122700 | 122300 | 1151 |
| 492 | 20240313 | 102000 | 34867486900 | 122400 | 122100 | 122600 | 122000 | 890 |
| 493 | 20240313 | 101900 | 34758660600 | 122000 | 122700 | 122700 | 122000 | 1695 |
| 494 | 20240313 | 101800 | 34551352300 | 122700 | 122700 | 122900 | 122500 | 1336 |
| 495 | 20240313 | 101700 | 34387450100 | 122700 | 123000 | 123000 | 122500 | 1159 |
| 496 | 20240313 | 101600 | 34245226100 | 123000 | 123100 | 123100 | 122900 | 810 |
| 497 | 20240313 | 101500 | 34145570700 | 123100 | 123000 | 123300 | 122900 | 1070 |
| 498 | 20240313 | 101400 | 34013880200 | 123000 | 123000 | 123200 | 122800 | 754 |
| 499 | 20240313 | 101300 | 33921157500 | 123000 | 123000 | 123200 | 122900 | 1192 |
| 500 | 20240313 | 101200 | 33774414800 | 123000 | 123100 | 123300 | 122900 | 505 |
| 501 | 20240313 | 101100 | 33712221000 | 123300 | 123200 | 123500 | 122700 | 897 |
| 502 | 20240313 | 101000 | 33601730800 | 123100 | 124000 | 124200 | 123100 | 2495 |
| 503 | 20240313 | 100900 | 33292885800 | 123900 | 124000 | 124300 | 123800 | 407 |
| 504 | 20240313 | 100800 | 33242390200 | 124100 | 124300 | 124300 | 123800 | 843 |
| 505 | 20240313 | 100700 | 33137899600 | 124300 | 124200 | 124500 | 123800 | 1027 |
| 506 | 20240313 | 100600 | 33010332500 | 124200 | 124600 | 124900 | 124200 | 613 |
| 507 | 20240313 | 100500 | 32933988200 | 124900 | 124700 | 124900 | 124500 | 987 |
| 508 | 20240313 | 100400 | 32811007100 | 124500 | 124500 | 125000 | 124400 | 840 |
| 509 | 20240313 | 100300 | 32706221400 | 124400 | 124500 | 124700 | 124000 | 1906 |
| 510 | 20240313 | 100200 | 32469478800 | 124800 | 124800 | 125000 | 124200 | 844 |
| 511 | 20240313 | 100100 | 32364156300 | 124800 | 124300 | 124900 | 124000 | 894 |
| 512 | 20240313 | 100000 | 32252786900 | 124300 | 123800 | 124300 | 123700 | 848 |
| 513 | 20240313 | 095900 | 32147651000 | 123700 | 123700 | 124500 | 123700 | 1103 |
| 514 | 20240313 | 095800 | 32010922100 | 123800 | 124900 | 125200 | 122200 | 2957 |
| 515 | 20240313 | 095700 | 31644198600 | 125000 | 125500 | 125500 | 125000 | 1435 |
| 516 | 20240313 | 095600 | 31464196500 | 125500 | 125200 | 125500 | 124600 | 2440 |
| 517 | 20240313 | 095500 | 31158626700 | 125100 | 125200 | 125300 | 124700 | 1018 |
| 518 | 20240313 | 095400 | 31031302100 | 125100 | 125100 | 125200 | 125000 | 1197 |
| 519 | 20240313 | 095300 | 30881596000 | 125100 | 125200 | 125300 | 125000 | 1162 |
| 520 | 20240313 | 095200 | 30736177900 | 125200 | 125400 | 125400 | 124900 | 1130 |
| 521 | 20240313 | 095100 | 30594699600 | 125400 | 125200 | 125500 | 125000 | 2420 |
| 522 | 20240313 | 095000 | 30291493400 | 125100 | 125700 | 125700 | 125100 | 910 |
| 523 | 20240313 | 094900 | 30177316100 | 125700 | 125500 | 126000 | 125400 | 2508 |
| 524 | 20240313 | 094800 | 29861910300 | 125500 | 125500 | 125600 | 125100 | 1804 |
| 525 | 20240313 | 094700 | 29635648200 | 125400 | 124600 | 125500 | 124500 | 2899 |
| 526 | 20240313 | 094600 | 29272721100 | 124500 | 123900 | 124600 | 123800 | 1896 |
| 527 | 20240313 | 094500 | 29037157300 | 123900 | 122800 | 124000 | 122800 | 3053 |
| 528 | 20240313 | 094400 | 28660585400 | 122700 | 121800 | 122800 | 121800 | 2219 |
| 529 | 20240313 | 094300 | 28389279800 | 121900 | 122100 | 122300 | 121700 | 2414 |
| 530 | 20240313 | 094200 | 28094910500 | 122100 | 122400 | 122700 | 122100 | 2463 |
| 531 | 20240313 | 094100 | 27793487800 | 122300 | 123000 | 123100 | 122300 | 3258 |
| 532 | 20240313 | 094000 | 27393951600 | 123000 | 123000 | 123100 | 122000 | 4431 |
| 533 | 20240313 | 093900 | 26850976400 | 122800 | 123700 | 123700 | 122800 | 4289 |
| 534 | 20240313 | 093800 | 26321635700 | 123700 | 124000 | 124600 | 123500 | 4390 |
| 535 | 20240313 | 093700 | 25777229200 | 124000 | 125500 | 125800 | 124000 | 4220 |
| 536 | 20240313 | 093600 | 25250155100 | 125500 | 126500 | 126500 | 125100 | 2669 |
| 537 | 20240313 | 093500 | 24914663200 | 126500 | 126600 | 126700 | 126200 | 2082 |
| 538 | 20240313 | 093400 | 24651176000 | 126600 | 126300 | 126900 | 125200 | 3137 |
| 539 | 20240313 | 093300 | 24254751000 | 126300 | 127200 | 127400 | 126300 | 3856 |
| 540 | 20240313 | 093200 | 23765807000 | 127100 | 127300 | 127800 | 127000 | 6790 |
| 541 | 20240313 | 093100 | 22900216300 | 127200 | 126700 | 127300 | 126300 | 7953 |
| 542 | 20240313 | 093000 | 21891078200 | 126700 | 126400 | 126800 | 126300 | 6924 |
| 543 | 20240313 | 092900 | 21014600200 | 126400 | 126600 | 126700 | 125500 | 3538 |
| 544 | 20240313 | 092800 | 20567394600 | 126600 | 125300 | 126600 | 125200 | 8092 |
| 545 | 20240313 | 092700 | 19545182800 | 125300 | 126500 | 126500 | 124800 | 6836 |
| 546 | 20240313 | 092600 | 18685852700 | 126500 | 126100 | 126600 | 126100 | 6726 |
| 547 | 20240313 | 092500 | 17835663100 | 126100 | 125100 | 126200 | 125100 | 7777 |
| 548 | 20240313 | 092400 | 16856760500 | 125100 | 125700 | 125800 | 125100 | 6528 |
| 549 | 20240313 | 092300 | 16036820700 | 125600 | 124500 | 125800 | 124400 | 7253 |
| 550 | 20240313 | 092200 | 15128476800 | 124400 | 124400 | 125000 | 124300 | 12270 |
| 551 | 20240313 | 092100 | 13596795000 | 124400 | 123400 | 124500 | 123400 | 7632 |
| 552 | 20240313 | 092000 | 12649603800 | 123400 | 122700 | 123500 | 122300 | 4890 |
| 553 | 20240313 | 091900 | 12048609300 | 122700 | 122200 | 123300 | 122200 | 9180 |
| 554 | 20240313 | 091800 | 10920845600 | 122200 | 120500 | 122200 | 120400 | 12693 |
| 555 | 20240313 | 091700 | 9380231500 | 120400 | 120300 | 120500 | 120300 | 1788 |
| 556 | 20240313 | 091600 | 9164961500 | 120300 | 120300 | 120300 | 120200 | 1134 |
| 557 | 20240313 | 091500 | 9028583300 | 120300 | 120300 | 120400 | 120100 | 1406 |
| 558 | 20240313 | 091400 | 8859481900 | 120200 | 120400 | 120500 | 120100 | 2449 |
| 559 | 20240313 | 091300 | 8564714500 | 120400 | 120000 | 120400 | 119900 | 2174 |
| 560 | 20240313 | 091200 | 8303382200 | 120000 | 119200 | 120000 | 118700 | 3087 |
| 561 | 20240313 | 091100 | 7934830300 | 119200 | 120200 | 120400 | 119000 | 3666 |
| 562 | 20240313 | 091000 | 7496096200 | 120200 | 121100 | 121300 | 119900 | 5491 |
| 563 | 20240313 | 090900 | 6834158500 | 121200 | 121000 | 121200 | 120400 | 4466 |
| 564 | 20240313 | 090800 | 6294422100 | 121000 | 121000 | 121300 | 120700 | 3977 |
| 565 | 20240313 | 090700 | 5812978100 | 121000 | 119400 | 121200 | 119300 | 20368 |
| 566 | 20240313 | 090600 | 3365705100 | 119400 | 119500 | 119600 | 119300 | 3112 |
| 567 | 20240313 | 090500 | 2993758600 | 119600 | 118700 | 119600 | 118700 | 4790 |
| 568 | 20240313 | 090400 | 2422988800 | 118700 | 118600 | 118900 | 118300 | 2674 |
| 569 | 20240313 | 090300 | 2105512500 | 118300 | 117900 | 118700 | 117700 | 2386 |
| 570 | 20240313 | 090200 | 1823752900 | 117900 | 118200 | 118700 | 117300 | 2775 |
| 571 | 20240313 | 090100 | 1495721800 | 118700 | 117600 | 119000 | 116900 | 5197 |
| 572 | 20240313 | 090000 | 881439800 | 117600 | 116400 | 117700 | 116300 | 7555 |