34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 183500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 3 | 20240321 | 183400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20240321 | 183300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20240321 | 183200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20240321 | 183100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20240321 | 183000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20240321 | 182900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20240321 | 182800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20240321 | 182700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20240321 | 182600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20240321 | 182500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20240321 | 182400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20240321 | 182300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20240321 | 182200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20240321 | 182100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20240321 | 182000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20240321 | 181900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20240321 | 181800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20240321 | 181700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20240321 | 181600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20240321 | 181500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20240321 | 181400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20240321 | 181300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20240321 | 181200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20240321 | 181100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20240321 | 181000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20240321 | 180900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20240321 | 180800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20240321 | 180700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20240321 | 180600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20240321 | 180500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 33 | 20240321 | 180400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20240321 | 180300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20240321 | 180200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20240321 | 180100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20240321 | 180000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20240321 | 175900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20240321 | 175800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20240321 | 175700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20240321 | 175600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20240321 | 175500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20240321 | 175400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20240321 | 175300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20240321 | 175200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20240321 | 175100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20240321 | 175000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20240321 | 174900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20240321 | 174800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20240321 | 174700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20240321 | 174600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20240321 | 174500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20240321 | 174400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20240321 | 174300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20240321 | 174200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20240321 | 174100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20240321 | 174000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20240321 | 173900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20240321 | 173800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20240321 | 173700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20240321 | 173600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20240321 | 173500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 63 | 20240321 | 173400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20240321 | 173300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20240321 | 173200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20240321 | 173100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20240321 | 173000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20240321 | 172900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20240321 | 172800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20240321 | 172700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20240321 | 172600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20240321 | 172500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20240321 | 172400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20240321 | 172300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20240321 | 172200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20240321 | 172100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20240321 | 172000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20240321 | 171900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20240321 | 171800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20240321 | 171700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20240321 | 171600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20240321 | 171500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20240321 | 171400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20240321 | 171300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20240321 | 171200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20240321 | 171100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20240321 | 171000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20240321 | 170900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20240321 | 170800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20240321 | 170700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20240321 | 170600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20240321 | 170500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 93 | 20240321 | 170400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20240321 | 170300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20240321 | 170200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20240321 | 170100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20240321 | 170000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20240321 | 165900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20240321 | 165800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20240321 | 165700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20240321 | 165600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20240321 | 165500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20240321 | 165400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20240321 | 165300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20240321 | 165200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20240321 | 165100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20240321 | 165000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20240321 | 164900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20240321 | 164800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20240321 | 164700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20240321 | 164600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20240321 | 164500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20240321 | 164400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20240321 | 164300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20240321 | 164200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20240321 | 164100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20240321 | 164000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20240321 | 163900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20240321 | 163800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20240321 | 163700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20240321 | 163600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20240321 | 163500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 123 | 20240321 | 163400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20240321 | 163300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20240321 | 163200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20240321 | 163100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20240321 | 163000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20240321 | 162900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20240321 | 162800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20240321 | 162700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20240321 | 162600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20240321 | 162500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20240321 | 162400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20240321 | 162300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20240321 | 162200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20240321 | 162100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20240321 | 162000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20240321 | 161900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20240321 | 161800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20240321 | 161700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20240321 | 161600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20240321 | 161500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20240321 | 161400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20240321 | 161300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20240321 | 161200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20240321 | 161100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20240321 | 161000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20240321 | 160900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20240321 | 160800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20240321 | 160700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20240321 | 160600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20240321 | 160500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 153 | 20240321 | 160400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20240321 | 160300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20240321 | 160200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20240321 | 160100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20240321 | 160000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20240321 | 155900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20240321 | 155800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20240321 | 155700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20240321 | 155600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20240321 | 155500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20240321 | 155400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20240321 | 155300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20240321 | 155200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20240321 | 155100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20240321 | 155000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20240321 | 154900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20240321 | 154800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20240321 | 154700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20240321 | 154600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20240321 | 154500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20240321 | 154400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20240321 | 154300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20240321 | 154200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20240321 | 154100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20240321 | 154000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20240321 | 153900 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20240321 | 153800 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20240321 | 153700 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20240321 | 153600 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20240321 | 153500 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 183 | 20240321 | 153400 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 184 | 20240321 | 153300 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 185 | 20240321 | 153200 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20240321 | 153100 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20240321 | 153000 | 51808878900 | 123000 | 123000 | 123000 | 123000 | 22046 |
| 188 | 20240321 | 152900 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 189 | 20240321 | 152800 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 190 | 20240321 | 152700 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 191 | 20240321 | 152600 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 192 | 20240321 | 152500 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 193 | 20240321 | 152400 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 194 | 20240321 | 152300 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 195 | 20240321 | 152200 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 196 | 20240321 | 152100 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 197 | 20240321 | 152000 | 49097220900 | 123400 | 123400 | 123400 | 123400 | 0 |
| 198 | 20240321 | 151900 | 49097220900 | 123400 | 123300 | 123600 | 123300 | 3021 |
| 199 | 20240321 | 151800 | 48724516800 | 123300 | 123500 | 123600 | 123300 | 2516 |
| 200 | 20240321 | 151700 | 48414086100 | 123600 | 123900 | 123900 | 123500 | 2124 |
| 201 | 20240321 | 151600 | 48151453000 | 123900 | 124000 | 124000 | 123800 | 1180 |
| 202 | 20240321 | 151500 | 48005265300 | 123900 | 124100 | 124100 | 123900 | 1710 |
| 203 | 20240321 | 151400 | 47793217300 | 124100 | 124200 | 124200 | 124000 | 1505 |
| 204 | 20240321 | 151300 | 47606431300 | 124200 | 124100 | 124300 | 124000 | 1442 |
| 205 | 20240321 | 151200 | 47427363500 | 124100 | 123900 | 124100 | 123900 | 2461 |
| 206 | 20240321 | 151100 | 47122268500 | 123900 | 123600 | 123900 | 123500 | 662 |
| 207 | 20240321 | 151000 | 47040397700 | 123400 | 123300 | 123600 | 123300 | 1502 |
| 208 | 20240321 | 150900 | 46855070100 | 123300 | 123400 | 123400 | 123300 | 1263 |
| 209 | 20240321 | 150800 | 46699329900 | 123400 | 123300 | 123400 | 123300 | 1668 |
| 210 | 20240321 | 150700 | 46493613700 | 123400 | 123200 | 123400 | 123200 | 1708 |
| 211 | 20240321 | 150600 | 46283146300 | 123200 | 123500 | 123500 | 123200 | 5277 |
| 212 | 20240321 | 150500 | 45632693000 | 123400 | 123600 | 123600 | 123400 | 1778 |
| 213 | 20240321 | 150400 | 45413155300 | 123500 | 123700 | 123800 | 123500 | 2700 |
| 214 | 20240321 | 150300 | 45079600700 | 123800 | 123800 | 123900 | 123600 | 2097 |
| 215 | 20240321 | 150200 | 44820131300 | 123800 | 123800 | 123900 | 123600 | 1007 |
| 216 | 20240321 | 150100 | 44695525400 | 123800 | 124100 | 124100 | 123800 | 1682 |
| 217 | 20240321 | 150000 | 44487143900 | 124100 | 124000 | 124200 | 123900 | 1200 |
| 218 | 20240321 | 145900 | 44338311900 | 124000 | 124300 | 124300 | 123900 | 2642 |
| 219 | 20240321 | 145800 | 44010509400 | 124300 | 124500 | 124600 | 124300 | 2227 |
| 220 | 20240321 | 145700 | 43733268700 | 124500 | 124700 | 124700 | 124500 | 1738 |
| 221 | 20240321 | 145600 | 43516613000 | 124700 | 124700 | 124800 | 124700 | 1694 |
| 222 | 20240321 | 145500 | 43305350500 | 124700 | 124800 | 124800 | 124700 | 325 |
| 223 | 20240321 | 145400 | 43264814800 | 124800 | 124800 | 124800 | 124700 | 457 |
| 224 | 20240321 | 145300 | 43207791300 | 124800 | 124700 | 124800 | 124700 | 348 |
| 225 | 20240321 | 145200 | 43164366900 | 124800 | 124800 | 124800 | 124700 | 309 |
| 226 | 20240321 | 145100 | 43125828400 | 124700 | 124700 | 124800 | 124700 | 353 |
| 227 | 20240321 | 145000 | 43081797000 | 124700 | 124700 | 124800 | 124700 | 323 |
| 228 | 20240321 | 144900 | 43041518100 | 124800 | 124700 | 124800 | 124700 | 523 |
| 229 | 20240321 | 144800 | 42976277500 | 124700 | 124700 | 124800 | 124600 | 675 |
| 230 | 20240321 | 144700 | 42892105300 | 124700 | 124600 | 124700 | 124600 | 540 |
| 231 | 20240321 | 144600 | 42824774300 | 124600 | 124400 | 124700 | 124400 | 793 |
| 232 | 20240321 | 144500 | 42726026700 | 124400 | 124500 | 124600 | 124400 | 850 |
| 233 | 20240321 | 144400 | 42620272300 | 124400 | 124500 | 124500 | 124400 | 652 |
| 234 | 20240321 | 144300 | 42539107600 | 124600 | 124700 | 124700 | 124500 | 679 |
| 235 | 20240321 | 144200 | 42454503600 | 124600 | 124600 | 124700 | 124600 | 432 |
| 236 | 20240321 | 144100 | 42400659600 | 124700 | 124700 | 124800 | 124700 | 711 |
| 237 | 20240321 | 144000 | 42311992100 | 124700 | 124800 | 124900 | 124700 | 1264 |
| 238 | 20240321 | 143900 | 42154253000 | 124800 | 124900 | 125000 | 124800 | 1451 |
| 239 | 20240321 | 143800 | 41973025300 | 124900 | 124800 | 124900 | 124800 | 1364 |
| 240 | 20240321 | 143700 | 41802733300 | 124800 | 124600 | 124800 | 124600 | 1091 |
| 241 | 20240321 | 143600 | 41666692900 | 124700 | 124700 | 124900 | 124500 | 1161 |
| 242 | 20240321 | 143500 | 41522024500 | 124700 | 125000 | 125100 | 124700 | 4582 |
| 243 | 20240321 | 143400 | 40949472700 | 125000 | 125000 | 125100 | 124900 | 1782 |
| 244 | 20240321 | 143300 | 40726717300 | 125000 | 125000 | 125000 | 124900 | 2025 |
| 245 | 20240321 | 143200 | 40473650400 | 124900 | 125000 | 125000 | 124900 | 1160 |
| 246 | 20240321 | 143100 | 40328684800 | 125000 | 124800 | 125000 | 124800 | 4730 |
| 247 | 20240321 | 143000 | 39737620000 | 124800 | 124800 | 124900 | 124700 | 3985 |
| 248 | 20240321 | 142900 | 39240034200 | 124800 | 124600 | 124800 | 124500 | 3825 |
| 249 | 20240321 | 142800 | 38763220800 | 124600 | 124500 | 124600 | 124400 | 1020 |
| 250 | 20240321 | 142700 | 38636209800 | 124500 | 124500 | 124600 | 124400 | 1051 |
| 251 | 20240321 | 142600 | 38505355100 | 124500 | 124400 | 124500 | 124300 | 3711 |
| 252 | 20240321 | 142500 | 38043467200 | 124300 | 124400 | 124400 | 124300 | 1279 |
| 253 | 20240321 | 142400 | 37884379500 | 124400 | 123900 | 124400 | 123800 | 7076 |
| 254 | 20240321 | 142300 | 37006717000 | 123900 | 123800 | 123900 | 123800 | 587 |
| 255 | 20240321 | 142200 | 36934009600 | 123900 | 123700 | 123900 | 123700 | 1023 |
| 256 | 20240321 | 142100 | 36807346600 | 123700 | 123700 | 123800 | 123600 | 672 |
| 257 | 20240321 | 142000 | 36724201300 | 123700 | 123600 | 123700 | 123600 | 922 |
| 258 | 20240321 | 141900 | 36610164400 | 123600 | 123600 | 123700 | 123600 | 463 |
| 259 | 20240321 | 141800 | 36552929900 | 123500 | 123600 | 123600 | 123500 | 317 |
| 260 | 20240321 | 141700 | 36513755900 | 123600 | 123500 | 123600 | 123500 | 347 |
| 261 | 20240321 | 141600 | 36470876300 | 123600 | 123600 | 123600 | 123500 | 442 |
| 262 | 20240321 | 141500 | 36416255100 | 123500 | 123500 | 123600 | 123500 | 458 |
| 263 | 20240321 | 141400 | 36359671500 | 123500 | 123500 | 123600 | 123500 | 127 |
| 264 | 20240321 | 141300 | 36343986400 | 123500 | 123400 | 123500 | 123400 | 664 |
| 265 | 20240321 | 141200 | 36261999700 | 123400 | 123400 | 123500 | 123300 | 820 |
| 266 | 20240321 | 141100 | 36160813200 | 123300 | 123300 | 123400 | 123300 | 342 |
| 267 | 20240321 | 141000 | 36118627300 | 123400 | 123300 | 123400 | 123300 | 541 |
| 268 | 20240321 | 140900 | 36051906200 | 123300 | 123300 | 123400 | 123300 | 377 |
| 269 | 20240321 | 140800 | 36005419800 | 123300 | 123300 | 123300 | 123200 | 1039 |
| 270 | 20240321 | 140700 | 35877367100 | 123200 | 123300 | 123300 | 123200 | 170 |
| 271 | 20240321 | 140600 | 35856415200 | 123200 | 123300 | 123300 | 123200 | 141 |
| 272 | 20240321 | 140500 | 35839034600 | 123300 | 123300 | 123300 | 123200 | 725 |
| 273 | 20240321 | 140400 | 35749665000 | 123300 | 123200 | 123300 | 123200 | 505 |
| 274 | 20240321 | 140300 | 35687411400 | 123200 | 123300 | 123300 | 123200 | 177 |
| 275 | 20240321 | 140200 | 35665593100 | 123300 | 123400 | 123400 | 123200 | 1943 |
| 276 | 20240321 | 140100 | 35426027700 | 123400 | 123400 | 123400 | 123300 | 449 |
| 277 | 20240321 | 140000 | 35370622400 | 123400 | 123300 | 123400 | 123300 | 357 |
| 278 | 20240321 | 135900 | 35326573600 | 123400 | 123400 | 123500 | 123300 | 492 |
| 279 | 20240321 | 135800 | 35265856000 | 123500 | 123500 | 123500 | 123400 | 1271 |
| 280 | 20240321 | 135700 | 35108989800 | 123500 | 123600 | 123600 | 123500 | 72 |
| 281 | 20240321 | 135600 | 35100094600 | 123600 | 123500 | 123600 | 123500 | 243 |
| 282 | 20240321 | 135500 | 35070075900 | 123500 | 123300 | 123600 | 123300 | 1042 |
| 283 | 20240321 | 135400 | 34941434500 | 123300 | 123300 | 123400 | 123300 | 121 |
| 284 | 20240321 | 135300 | 34926507500 | 123400 | 123300 | 123400 | 123300 | 266 |
| 285 | 20240321 | 135200 | 34893702100 | 123300 | 123400 | 123400 | 123300 | 399 |
| 286 | 20240321 | 135100 | 34844490400 | 123300 | 123400 | 123400 | 123300 | 695 |
| 287 | 20240321 | 135000 | 34758783500 | 123400 | 123400 | 123400 | 123300 | 109 |
| 288 | 20240321 | 134900 | 34745336800 | 123400 | 123400 | 123400 | 123300 | 337 |
| 289 | 20240321 | 134800 | 34703781000 | 123400 | 123400 | 123400 | 123300 | 218 |
| 290 | 20240321 | 134700 | 34676883400 | 123400 | 123400 | 123500 | 123400 | 313 |
| 291 | 20240321 | 134600 | 34638257300 | 123400 | 123400 | 123500 | 123400 | 468 |
| 292 | 20240321 | 134500 | 34580505900 | 123400 | 123400 | 123500 | 123400 | 304 |
| 293 | 20240321 | 134400 | 34542991700 | 123500 | 123500 | 123500 | 123400 | 405 |
| 294 | 20240321 | 134300 | 34493005800 | 123400 | 123400 | 123500 | 123400 | 439 |
| 295 | 20240321 | 134200 | 34438823300 | 123400 | 123400 | 123500 | 123400 | 122 |
| 296 | 20240321 | 134100 | 34423767700 | 123500 | 123400 | 123500 | 123300 | 412 |
| 297 | 20240321 | 134000 | 34372923400 | 123400 | 123300 | 123400 | 123300 | 667 |
| 298 | 20240321 | 133900 | 34290671600 | 123300 | 123300 | 123400 | 123300 | 378 |
| 299 | 20240321 | 133800 | 34244050100 | 123400 | 123400 | 123400 | 123300 | 246 |
| 300 | 20240321 | 133700 | 34213694100 | 123400 | 123500 | 123500 | 123400 | 190 |
| 301 | 20240321 | 133600 | 34190247400 | 123500 | 123500 | 123600 | 123400 | 450 |
| 302 | 20240321 | 133500 | 34134668600 | 123600 | 123500 | 123600 | 123500 | 394 |
| 303 | 20240321 | 133400 | 34085985200 | 123600 | 123500 | 123600 | 123500 | 304 |
| 304 | 20240321 | 133300 | 34048430700 | 123500 | 123600 | 123600 | 123500 | 447 |
| 305 | 20240321 | 133200 | 33993225900 | 123600 | 123400 | 123600 | 123400 | 489 |
| 306 | 20240321 | 133100 | 33932843400 | 123400 | 123300 | 123400 | 123300 | 579 |
| 307 | 20240321 | 133000 | 33861395700 | 123300 | 123200 | 123400 | 123200 | 225 |
| 308 | 20240321 | 132900 | 33833654300 | 123200 | 123200 | 123300 | 123200 | 162 |
| 309 | 20240321 | 132800 | 33813689100 | 123300 | 123300 | 123400 | 123200 | 324 |
| 310 | 20240321 | 132700 | 33773735000 | 123300 | 123300 | 123300 | 123200 | 110 |
| 311 | 20240321 | 132600 | 33760181100 | 123300 | 123200 | 123400 | 123200 | 228 |
| 312 | 20240321 | 132500 | 33732070900 | 123200 | 123300 | 123400 | 123200 | 917 |
| 313 | 20240321 | 132400 | 33619066800 | 123300 | 123300 | 123300 | 123200 | 717 |
| 314 | 20240321 | 132300 | 33530717700 | 123300 | 123200 | 123300 | 123200 | 512 |
| 315 | 20240321 | 132200 | 33467612100 | 123200 | 123200 | 123300 | 123200 | 706 |
| 316 | 20240321 | 132100 | 33380632400 | 123200 | 123200 | 123200 | 123100 | 1312 |
| 317 | 20240321 | 132000 | 33219059800 | 123200 | 123200 | 123300 | 123200 | 29 |
| 318 | 20240321 | 131900 | 33215486900 | 123200 | 123100 | 123300 | 123100 | 534 |
| 319 | 20240321 | 131800 | 33149703300 | 123200 | 123300 | 123300 | 123100 | 2858 |
| 320 | 20240321 | 131700 | 32797660100 | 123300 | 123300 | 123300 | 123200 | 239 |
| 321 | 20240321 | 131600 | 32768197500 | 123300 | 123300 | 123300 | 123200 | 318 |
| 322 | 20240321 | 131500 | 32728989100 | 123300 | 123300 | 123400 | 123300 | 327 |
| 323 | 20240321 | 131400 | 32688664800 | 123300 | 123300 | 123300 | 123200 | 142 |
| 324 | 20240321 | 131300 | 32671156500 | 123300 | 123300 | 123300 | 123300 | 195 |
| 325 | 20240321 | 131200 | 32647113000 | 123300 | 123300 | 123300 | 123200 | 142 |
| 326 | 20240321 | 131100 | 32629605100 | 123300 | 123300 | 123400 | 123200 | 689 |
| 327 | 20240321 | 131000 | 32544659800 | 123300 | 123200 | 123300 | 123200 | 287 |
| 328 | 20240321 | 130900 | 32509287200 | 123200 | 123200 | 123300 | 123200 | 1300 |
| 329 | 20240321 | 130800 | 32349119600 | 123200 | 123300 | 123300 | 123200 | 609 |
| 330 | 20240321 | 130700 | 32274043100 | 123300 | 123300 | 123400 | 123300 | 277 |
| 331 | 20240321 | 130600 | 32239887600 | 123300 | 123600 | 123600 | 123300 | 273 |
| 332 | 20240321 | 130500 | 32206205200 | 123600 | 123500 | 123600 | 123300 | 1285 |
| 333 | 20240321 | 130400 | 32047713400 | 123300 | 123600 | 123600 | 123300 | 1215 |
| 334 | 20240321 | 130300 | 31897709100 | 123700 | 123500 | 123700 | 123500 | 39 |
| 335 | 20240321 | 130200 | 31892889300 | 123500 | 123700 | 123700 | 123500 | 235 |
| 336 | 20240321 | 130100 | 31863850500 | 123700 | 123500 | 123700 | 123500 | 455 |
| 337 | 20240321 | 130000 | 31807648000 | 123500 | 123500 | 123700 | 123500 | 564 |
| 338 | 20240321 | 125900 | 31737963200 | 123500 | 123600 | 123600 | 123500 | 1027 |
| 339 | 20240321 | 125800 | 31611105000 | 123600 | 123700 | 123700 | 123600 | 303 |
| 340 | 20240321 | 125700 | 31573653000 | 123700 | 123700 | 123700 | 123600 | 129 |
| 341 | 20240321 | 125600 | 31557705600 | 123600 | 123700 | 123700 | 123600 | 418 |
| 342 | 20240321 | 125500 | 31506009800 | 123700 | 123600 | 123700 | 123600 | 307 |
| 343 | 20240321 | 125400 | 31468060100 | 123600 | 123600 | 123600 | 123500 | 230 |
| 344 | 20240321 | 125300 | 31439650700 | 123600 | 123700 | 123700 | 123500 | 160 |
| 345 | 20240321 | 125200 | 31419873700 | 123700 | 123700 | 123700 | 123500 | 269 |
| 346 | 20240321 | 125100 | 31386624100 | 123600 | 123600 | 123700 | 123600 | 295 |
| 347 | 20240321 | 125000 | 31350158700 | 123700 | 123400 | 123700 | 123400 | 370 |
| 348 | 20240321 | 124900 | 31304435000 | 123400 | 123500 | 123500 | 123400 | 116 |
| 349 | 20240321 | 124800 | 31290111300 | 123400 | 123300 | 123400 | 123300 | 835 |
| 350 | 20240321 | 124700 | 31187119000 | 123300 | 123300 | 123400 | 123300 | 259 |
| 351 | 20240321 | 124600 | 31155182100 | 123300 | 123400 | 123400 | 123300 | 909 |
| 352 | 20240321 | 124500 | 31043070000 | 123400 | 123600 | 123600 | 123400 | 574 |
| 353 | 20240321 | 124400 | 30972176200 | 123600 | 123600 | 123600 | 123500 | 184 |
| 354 | 20240321 | 124300 | 30949433900 | 123600 | 123600 | 123600 | 123500 | 318 |
| 355 | 20240321 | 124200 | 30910151200 | 123600 | 123600 | 123600 | 123500 | 489 |
| 356 | 20240321 | 124100 | 30849716800 | 123600 | 123600 | 123600 | 123500 | 204 |
| 357 | 20240321 | 124000 | 30824511600 | 123600 | 123600 | 123700 | 123600 | 154 |
| 358 | 20240321 | 123900 | 30805473700 | 123600 | 123700 | 123700 | 123600 | 384 |
| 359 | 20240321 | 123800 | 30757980300 | 123600 | 123800 | 123800 | 123600 | 1028 |
| 360 | 20240321 | 123700 | 30630786000 | 123600 | 123400 | 123800 | 123400 | 1968 |
| 361 | 20240321 | 123600 | 30387475600 | 123400 | 123400 | 123500 | 123400 | 400 |
| 362 | 20240321 | 123500 | 30338110500 | 123400 | 123300 | 123400 | 123200 | 503 |
| 363 | 20240321 | 123400 | 30276086000 | 123400 | 123300 | 123400 | 123300 | 704 |
| 364 | 20240321 | 123300 | 30189277400 | 123300 | 123300 | 123400 | 123300 | 607 |
| 365 | 20240321 | 123200 | 30114431100 | 123300 | 123400 | 123400 | 123300 | 736 |
| 366 | 20240321 | 123100 | 30023679100 | 123400 | 123400 | 123500 | 123400 | 770 |
| 367 | 20240321 | 123000 | 29928661000 | 123400 | 123500 | 123500 | 123400 | 1253 |
| 368 | 20240321 | 122900 | 29774033400 | 123500 | 123600 | 123600 | 123400 | 847 |
| 369 | 20240321 | 122800 | 29669424300 | 123500 | 123500 | 123600 | 123500 | 198 |
| 370 | 20240321 | 122700 | 29644965900 | 123500 | 123600 | 123600 | 123500 | 112 |
| 371 | 20240321 | 122600 | 29631129100 | 123600 | 123500 | 123600 | 123500 | 26 |
| 372 | 20240321 | 122500 | 29627917000 | 123500 | 123500 | 123600 | 123500 | 497 |
| 373 | 20240321 | 122400 | 29566532200 | 123500 | 123600 | 123600 | 123500 | 38 |
| 374 | 20240321 | 122300 | 29561839100 | 123600 | 123600 | 123600 | 123500 | 309 |
| 375 | 20240321 | 122200 | 29523648700 | 123500 | 123500 | 123600 | 123500 | 232 |
| 376 | 20240321 | 122100 | 29494982600 | 123500 | 123600 | 123600 | 123500 | 587 |
| 377 | 20240321 | 122000 | 29422484500 | 123600 | 123500 | 123600 | 123500 | 172 |
| 378 | 20240321 | 121900 | 29401236900 | 123500 | 123600 | 123600 | 123500 | 90 |
| 379 | 20240321 | 121800 | 29390117900 | 123600 | 123600 | 123600 | 123500 | 125 |
| 380 | 20240321 | 121700 | 29374678600 | 123600 | 123300 | 123600 | 123300 | 1823 |
| 381 | 20240321 | 121600 | 29149698600 | 123400 | 123300 | 123400 | 123300 | 293 |
| 382 | 20240321 | 121500 | 29113556200 | 123400 | 123300 | 123400 | 123300 | 584 |
| 383 | 20240321 | 121400 | 29041531600 | 123300 | 123300 | 123400 | 123300 | 497 |
| 384 | 20240321 | 121300 | 28980249700 | 123300 | 123400 | 123400 | 123300 | 627 |
| 385 | 20240321 | 121200 | 28902933500 | 123400 | 123400 | 123400 | 123300 | 606 |
| 386 | 20240321 | 121100 | 28828185200 | 123300 | 123300 | 123400 | 123300 | 651 |
| 387 | 20240321 | 121000 | 28747909800 | 123400 | 123300 | 123400 | 123300 | 425 |
| 388 | 20240321 | 120900 | 28695485600 | 123300 | 123300 | 123400 | 123300 | 396 |
| 389 | 20240321 | 120800 | 28646649800 | 123400 | 123400 | 123400 | 123300 | 277 |
| 390 | 20240321 | 120700 | 28612488600 | 123400 | 123400 | 123400 | 123300 | 144 |
| 391 | 20240321 | 120600 | 28594724200 | 123400 | 123200 | 123400 | 123200 | 305 |
| 392 | 20240321 | 120500 | 28557119300 | 123300 | 123300 | 123400 | 123200 | 548 |
| 393 | 20240321 | 120400 | 28489553700 | 123300 | 123300 | 123400 | 123300 | 641 |
| 394 | 20240321 | 120300 | 28410517400 | 123200 | 123300 | 123300 | 123100 | 252 |
| 395 | 20240321 | 120200 | 28379470600 | 123100 | 123400 | 123400 | 123100 | 3508 |
| 396 | 20240321 | 120100 | 27947414700 | 123400 | 123400 | 123400 | 123300 | 299 |
| 397 | 20240321 | 120000 | 27910522600 | 123400 | 123400 | 123400 | 123200 | 1477 |
| 398 | 20240321 | 115900 | 27728426700 | 123400 | 123400 | 123500 | 123400 | 1363 |
| 399 | 20240321 | 115800 | 27560231400 | 123500 | 123600 | 123600 | 123500 | 500 |
| 400 | 20240321 | 115700 | 27498475900 | 123500 | 123600 | 123600 | 123500 | 498 |
| 401 | 20240321 | 115600 | 27436965500 | 123600 | 123600 | 123600 | 123500 | 546 |
| 402 | 20240321 | 115500 | 27369530900 | 123600 | 123600 | 123700 | 123500 | 332 |
| 403 | 20240321 | 115400 | 27328498800 | 123700 | 123700 | 123700 | 123600 | 671 |
| 404 | 20240321 | 115300 | 27245556900 | 123700 | 123600 | 123700 | 123500 | 126 |
| 405 | 20240321 | 115200 | 27229984000 | 123600 | 123600 | 123700 | 123500 | 184 |
| 406 | 20240321 | 115100 | 27207242100 | 123700 | 123700 | 123700 | 123600 | 635 |
| 407 | 20240321 | 115000 | 27128754400 | 123600 | 123600 | 123700 | 123500 | 266 |
| 408 | 20240321 | 114900 | 27095878100 | 123600 | 123700 | 123700 | 123500 | 446 |
| 409 | 20240321 | 114800 | 27040745700 | 123700 | 123700 | 123800 | 123700 | 438 |
| 410 | 20240321 | 114700 | 26986563500 | 123800 | 123900 | 123900 | 123800 | 558 |
| 411 | 20240321 | 114600 | 26917452400 | 124000 | 123900 | 124000 | 123900 | 497 |
| 412 | 20240321 | 114500 | 26855860300 | 123800 | 123800 | 123900 | 123800 | 238 |
| 413 | 20240321 | 114400 | 26826383900 | 123800 | 123900 | 123900 | 123800 | 149 |
| 414 | 20240321 | 114300 | 26807925000 | 123900 | 123800 | 123900 | 123800 | 182 |
| 415 | 20240321 | 114200 | 26785386600 | 123900 | 123800 | 123900 | 123800 | 134 |
| 416 | 20240321 | 114100 | 26768795800 | 123800 | 123700 | 123800 | 123700 | 175 |
| 417 | 20240321 | 114000 | 26747138800 | 123800 | 123700 | 123800 | 123700 | 265 |
| 418 | 20240321 | 113900 | 26714355500 | 123700 | 123600 | 123700 | 123500 | 717 |
| 419 | 20240321 | 113800 | 26625733100 | 123500 | 123500 | 123600 | 123500 | 270 |
| 420 | 20240321 | 113700 | 26592380500 | 123600 | 123500 | 123600 | 123500 | 209 |
| 421 | 20240321 | 113600 | 26566558200 | 123600 | 123600 | 123600 | 123500 | 247 |
| 422 | 20240321 | 113500 | 26536051200 | 123500 | 123500 | 123600 | 123500 | 181 |
| 423 | 20240321 | 113400 | 26513696500 | 123500 | 123600 | 123600 | 123500 | 148 |
| 424 | 20240321 | 113300 | 26495416000 | 123500 | 123500 | 123600 | 123400 | 470 |
| 425 | 20240321 | 113200 | 26437351600 | 123500 | 123500 | 123600 | 123500 | 327 |
| 426 | 20240321 | 113100 | 26396965600 | 123500 | 123500 | 123500 | 123400 | 983 |
| 427 | 20240321 | 113000 | 26275575100 | 123500 | 123600 | 123600 | 123400 | 563 |
| 428 | 20240321 | 112900 | 26206050100 | 123400 | 123500 | 123500 | 123400 | 433 |
| 429 | 20240321 | 112800 | 26152585200 | 123500 | 123400 | 123500 | 123400 | 344 |
| 430 | 20240321 | 112700 | 26110128800 | 123400 | 123300 | 123500 | 123300 | 170 |
| 431 | 20240321 | 112600 | 26089145500 | 123300 | 123300 | 123500 | 123200 | 1420 |
| 432 | 20240321 | 112500 | 25914185400 | 123300 | 123500 | 123600 | 123300 | 1274 |
| 433 | 20240321 | 112400 | 25757045600 | 123600 | 123500 | 123600 | 123400 | 332 |
| 434 | 20240321 | 112300 | 25716058000 | 123600 | 123500 | 123600 | 123500 | 245 |
| 435 | 20240321 | 112200 | 25685797000 | 123500 | 123400 | 123600 | 123300 | 770 |
| 436 | 20240321 | 112100 | 25590731700 | 123400 | 123600 | 123600 | 123300 | 589 |
| 437 | 20240321 | 112000 | 25518033800 | 123600 | 123500 | 123600 | 123200 | 1286 |
| 438 | 20240321 | 111900 | 25359363300 | 123500 | 123700 | 123700 | 123500 | 457 |
| 439 | 20240321 | 111800 | 25302867300 | 123700 | 123800 | 123800 | 123700 | 40 |
| 440 | 20240321 | 111700 | 25297917000 | 123800 | 123800 | 123900 | 123700 | 324 |
| 441 | 20240321 | 111600 | 25257812200 | 123900 | 123800 | 123900 | 123800 | 808 |
| 442 | 20240321 | 111500 | 25157719400 | 123900 | 123800 | 123900 | 123700 | 292 |
| 443 | 20240321 | 111400 | 25121581200 | 123800 | 123900 | 123900 | 123700 | 274 |
| 444 | 20240321 | 111300 | 25087667200 | 124000 | 124000 | 124000 | 123300 | 7832 |
| 445 | 20240321 | 111200 | 24120316400 | 124000 | 123900 | 124000 | 123800 | 544 |
| 446 | 20240321 | 111100 | 24052939300 | 123900 | 123800 | 123900 | 123800 | 217 |
| 447 | 20240321 | 111000 | 24026063700 | 123800 | 123800 | 123900 | 123800 | 268 |
| 448 | 20240321 | 110900 | 23992860500 | 123800 | 123900 | 123900 | 123800 | 1000 |
| 449 | 20240321 | 110800 | 23869051000 | 123900 | 123800 | 123900 | 123800 | 459 |
| 450 | 20240321 | 110700 | 23812186300 | 123900 | 123800 | 123900 | 123800 | 283 |
| 451 | 20240321 | 110600 | 23777141100 | 123800 | 123900 | 123900 | 123800 | 603 |
| 452 | 20240321 | 110500 | 23702481100 | 123800 | 123800 | 123900 | 123800 | 348 |
| 453 | 20240321 | 110400 | 23659395800 | 123800 | 123800 | 123800 | 123700 | 275 |
| 454 | 20240321 | 110300 | 23625357700 | 123700 | 123700 | 123800 | 123700 | 397 |
| 455 | 20240321 | 110200 | 23576248400 | 123700 | 123700 | 123800 | 123700 | 823 |
| 456 | 20240321 | 110100 | 23474437000 | 123700 | 123800 | 123900 | 123700 | 312 |
| 457 | 20240321 | 110000 | 23435823400 | 123800 | 123800 | 123900 | 123700 | 478 |
| 458 | 20240321 | 105900 | 23376654100 | 123800 | 123800 | 123900 | 123700 | 1086 |
| 459 | 20240321 | 105800 | 23242261100 | 123800 | 123800 | 123800 | 123700 | 313 |
| 460 | 20240321 | 105700 | 23203513200 | 123800 | 123900 | 123900 | 123800 | 1734 |
| 461 | 20240321 | 105600 | 22988791000 | 124000 | 123900 | 124000 | 123800 | 1035 |
| 462 | 20240321 | 105500 | 22860576300 | 123900 | 123900 | 123900 | 123800 | 692 |
| 463 | 20240321 | 105400 | 22774869200 | 123900 | 123800 | 123900 | 123800 | 920 |
| 464 | 20240321 | 105300 | 22660940300 | 123800 | 123900 | 124000 | 123800 | 953 |
| 465 | 20240321 | 105200 | 22542835700 | 123900 | 123900 | 124000 | 123900 | 1101 |
| 466 | 20240321 | 105100 | 22406401800 | 123900 | 124000 | 124000 | 123900 | 537 |
| 467 | 20240321 | 105000 | 22339865400 | 123900 | 123900 | 124000 | 123900 | 256 |
| 468 | 20240321 | 104900 | 22308143900 | 123900 | 124000 | 124100 | 123900 | 729 |
| 469 | 20240321 | 104800 | 22217781600 | 124100 | 124100 | 124100 | 124000 | 564 |
| 470 | 20240321 | 104700 | 22147828500 | 124000 | 124100 | 124200 | 124000 | 1498 |
| 471 | 20240321 | 104600 | 21962015100 | 124100 | 124200 | 124200 | 124100 | 320 |
| 472 | 20240321 | 104500 | 21922298700 | 124200 | 124100 | 124200 | 124000 | 271 |
| 473 | 20240321 | 104400 | 21888668900 | 124100 | 124200 | 124200 | 124000 | 1354 |
| 474 | 20240321 | 104300 | 21720598900 | 124200 | 124200 | 124400 | 124200 | 919 |
| 475 | 20240321 | 104200 | 21606433900 | 124200 | 124500 | 124600 | 124200 | 648 |
| 476 | 20240321 | 104100 | 21525851900 | 124500 | 124500 | 124600 | 124500 | 375 |
| 477 | 20240321 | 104000 | 21479152200 | 124500 | 124400 | 124600 | 124400 | 852 |
| 478 | 20240321 | 103900 | 21373105900 | 124500 | 124500 | 124600 | 124400 | 440 |
| 479 | 20240321 | 103800 | 21318335700 | 124500 | 124400 | 124600 | 124000 | 1508 |
| 480 | 20240321 | 103700 | 21130656700 | 124400 | 124000 | 124400 | 123900 | 1324 |
| 481 | 20240321 | 103600 | 20966244500 | 124000 | 124300 | 124300 | 124000 | 659 |
| 482 | 20240321 | 103500 | 20884438900 | 124300 | 124300 | 124300 | 124200 | 352 |
| 483 | 20240321 | 103400 | 20840688400 | 124300 | 124200 | 124300 | 124100 | 441 |
| 484 | 20240321 | 103300 | 20785911900 | 124200 | 124100 | 124200 | 124000 | 411 |
| 485 | 20240321 | 103200 | 20734905500 | 124100 | 124000 | 124100 | 123900 | 574 |
| 486 | 20240321 | 103100 | 20663715200 | 123900 | 123900 | 124000 | 123900 | 621 |
| 487 | 20240321 | 103000 | 20586742300 | 123900 | 124000 | 124000 | 123900 | 167 |
| 488 | 20240321 | 102900 | 20566043400 | 124000 | 124000 | 124100 | 123900 | 466 |
| 489 | 20240321 | 102800 | 20508271100 | 124000 | 123800 | 124000 | 123800 | 749 |
| 490 | 20240321 | 102700 | 20415431900 | 123900 | 123900 | 123900 | 123800 | 288 |
| 491 | 20240321 | 102600 | 20379770400 | 123900 | 123900 | 123900 | 123800 | 515 |
| 492 | 20240321 | 102500 | 20316011800 | 123800 | 123900 | 124000 | 123800 | 1224 |
| 493 | 20240321 | 102400 | 20164386300 | 124000 | 123800 | 124000 | 123800 | 179 |
| 494 | 20240321 | 102300 | 20142203600 | 123900 | 123900 | 124000 | 123800 | 550 |
| 495 | 20240321 | 102200 | 20074080300 | 123900 | 124000 | 124000 | 123900 | 452 |
| 496 | 20240321 | 102100 | 20018073000 | 124000 | 124000 | 124000 | 123900 | 492 |
| 497 | 20240321 | 102000 | 19957108000 | 123900 | 124000 | 124000 | 123900 | 185 |
| 498 | 20240321 | 101900 | 19934176500 | 124000 | 124000 | 124100 | 123900 | 1363 |
| 499 | 20240321 | 101800 | 19765171400 | 124100 | 124100 | 124100 | 124000 | 1523 |
| 500 | 20240321 | 101700 | 19576249500 | 124100 | 124300 | 124300 | 124100 | 639 |
| 501 | 20240321 | 101600 | 19496851000 | 124300 | 124400 | 124400 | 124300 | 631 |
| 502 | 20240321 | 101500 | 19418408600 | 124300 | 124500 | 124500 | 124300 | 270 |
| 503 | 20240321 | 101400 | 19384815100 | 124500 | 124500 | 124500 | 124300 | 542 |
| 504 | 20240321 | 101300 | 19317377100 | 124500 | 124700 | 124700 | 124500 | 1096 |
| 505 | 20240321 | 101200 | 19180825300 | 124600 | 124600 | 124700 | 124600 | 533 |
| 506 | 20240321 | 101100 | 19114391900 | 124700 | 124300 | 124700 | 124300 | 2538 |
| 507 | 20240321 | 101000 | 18798274500 | 124400 | 124300 | 124500 | 124200 | 946 |
| 508 | 20240321 | 100900 | 18680647700 | 124300 | 124300 | 124300 | 124200 | 342 |
| 509 | 20240321 | 100800 | 18638157300 | 124300 | 124300 | 124400 | 124100 | 367 |
| 510 | 20240321 | 100700 | 18592533400 | 124300 | 124100 | 124500 | 124000 | 1722 |
| 511 | 20240321 | 100600 | 18378289200 | 124100 | 124300 | 124400 | 124100 | 1991 |
| 512 | 20240321 | 100500 | 18130643000 | 124300 | 124000 | 124400 | 124000 | 1333 |
| 513 | 20240321 | 100400 | 17965109200 | 124100 | 124000 | 124100 | 124000 | 324 |
| 514 | 20240321 | 100300 | 17924923100 | 124000 | 124100 | 124200 | 123900 | 738 |
| 515 | 20240321 | 100200 | 17833387900 | 124200 | 124100 | 124200 | 124100 | 937 |
| 516 | 20240321 | 100100 | 17717090800 | 124100 | 124100 | 124200 | 124100 | 903 |
| 517 | 20240321 | 100000 | 17604984900 | 124200 | 124000 | 124200 | 124000 | 1003 |
| 518 | 20240321 | 095900 | 17480431100 | 124000 | 123800 | 124000 | 123800 | 751 |
| 519 | 20240321 | 095800 | 17387401700 | 123800 | 123800 | 123900 | 123700 | 409 |
| 520 | 20240321 | 095700 | 17336786900 | 123800 | 123800 | 123900 | 123700 | 488 |
| 521 | 20240321 | 095600 | 17276386500 | 123800 | 123900 | 124000 | 123800 | 746 |
| 522 | 20240321 | 095500 | 17183970400 | 123900 | 124400 | 124400 | 123800 | 1810 |
| 523 | 20240321 | 095400 | 16959318000 | 124400 | 124400 | 124500 | 124400 | 662 |
| 524 | 20240321 | 095300 | 16876958800 | 124500 | 124400 | 124500 | 124400 | 771 |
| 525 | 20240321 | 095200 | 16780994500 | 124500 | 124400 | 124500 | 124400 | 481 |
| 526 | 20240321 | 095100 | 16721147400 | 124400 | 124200 | 124400 | 124200 | 1934 |
| 527 | 20240321 | 095000 | 16480698000 | 124300 | 124000 | 124300 | 124000 | 699 |
| 528 | 20240321 | 094900 | 16393893200 | 124100 | 124000 | 124100 | 123900 | 1992 |
| 529 | 20240321 | 094800 | 16146989500 | 124000 | 124000 | 124000 | 123900 | 388 |
| 530 | 20240321 | 094700 | 16098905100 | 123900 | 124000 | 124100 | 123900 | 357 |
| 531 | 20240321 | 094600 | 16054631900 | 124000 | 123900 | 124100 | 123800 | 893 |
| 532 | 20240321 | 094500 | 15943941800 | 123900 | 123800 | 123900 | 123700 | 760 |
| 533 | 20240321 | 094400 | 15849899800 | 123800 | 123900 | 123900 | 123700 | 880 |
| 534 | 20240321 | 094300 | 15740983900 | 123900 | 124200 | 124200 | 123700 | 1382 |
| 535 | 20240321 | 094200 | 15569707900 | 124000 | 124400 | 124400 | 124000 | 284 |
| 536 | 20240321 | 094100 | 15534412100 | 124400 | 124500 | 124600 | 124000 | 928 |
| 537 | 20240321 | 094000 | 15419087500 | 124500 | 124600 | 124700 | 124500 | 932 |
| 538 | 20240321 | 093900 | 15302958400 | 124700 | 124700 | 124700 | 124600 | 1503 |
| 539 | 20240321 | 093800 | 15115571900 | 124700 | 124400 | 124700 | 124400 | 1838 |
| 540 | 20240321 | 093700 | 14886617100 | 124500 | 124400 | 124500 | 124200 | 628 |
| 541 | 20240321 | 093600 | 14808489700 | 124400 | 124200 | 124500 | 124100 | 2817 |
| 542 | 20240321 | 093500 | 14458227400 | 124100 | 124200 | 124200 | 124100 | 1226 |
| 543 | 20240321 | 093400 | 14306009500 | 124100 | 124100 | 124200 | 124100 | 1375 |
| 544 | 20240321 | 093300 | 14135325800 | 124100 | 124100 | 124200 | 123900 | 1147 |
| 545 | 20240321 | 093200 | 13993008900 | 124100 | 124100 | 124100 | 123900 | 1997 |
| 546 | 20240321 | 093100 | 13745256100 | 124100 | 123900 | 124200 | 123900 | 1447 |
| 547 | 20240321 | 093000 | 13565715200 | 123900 | 123400 | 124000 | 123400 | 3338 |
| 548 | 20240321 | 092900 | 13153163100 | 123500 | 123600 | 123600 | 123400 | 2023 |
| 549 | 20240321 | 092800 | 12903409300 | 123500 | 123800 | 123800 | 123400 | 4201 |
| 550 | 20240321 | 092700 | 12384169100 | 123800 | 124000 | 124000 | 123800 | 848 |
| 551 | 20240321 | 092600 | 12279132000 | 123900 | 124100 | 124300 | 123900 | 1230 |
| 552 | 20240321 | 092500 | 12126564100 | 124200 | 123800 | 124400 | 123700 | 1151 |
| 553 | 20240321 | 092400 | 11983884300 | 123700 | 123800 | 124300 | 123600 | 1388 |
| 554 | 20240321 | 092300 | 11812170300 | 124300 | 124500 | 124500 | 123600 | 1567 |
| 555 | 20240321 | 092200 | 11617708800 | 124500 | 124600 | 124700 | 124300 | 2737 |
| 556 | 20240321 | 092100 | 11276820400 | 124700 | 124300 | 124800 | 124300 | 3958 |
| 557 | 20240321 | 092000 | 10783679300 | 124300 | 124000 | 124500 | 124000 | 2789 |
| 558 | 20240321 | 091900 | 10437238700 | 123900 | 123700 | 124000 | 123600 | 1814 |
| 559 | 20240321 | 091800 | 10212572800 | 123700 | 123600 | 123700 | 123500 | 1457 |
| 560 | 20240321 | 091700 | 10032548500 | 123500 | 123500 | 123600 | 123400 | 2357 |
| 561 | 20240321 | 091600 | 9741428800 | 123600 | 123400 | 123600 | 123300 | 1649 |
| 562 | 20240321 | 091500 | 9537860800 | 123400 | 123300 | 123500 | 123100 | 3118 |
| 563 | 20240321 | 091400 | 9153494900 | 123300 | 123400 | 123500 | 123200 | 2384 |
| 564 | 20240321 | 091300 | 8859528300 | 123500 | 123700 | 123800 | 123400 | 2081 |
| 565 | 20240321 | 091200 | 8602322800 | 123800 | 123600 | 123900 | 123600 | 1798 |
| 566 | 20240321 | 091100 | 8379793100 | 123800 | 123500 | 123800 | 122900 | 5622 |
| 567 | 20240321 | 091000 | 7686668600 | 123600 | 124200 | 124200 | 122900 | 13631 |
| 568 | 20240321 | 090900 | 6003509900 | 124200 | 124200 | 124300 | 124000 | 2181 |
| 569 | 20240321 | 090800 | 5732787300 | 124200 | 124400 | 124600 | 124100 | 4130 |
| 570 | 20240321 | 090700 | 5219494400 | 124400 | 124900 | 124900 | 124200 | 4548 |
| 571 | 20240321 | 090600 | 4653164600 | 124800 | 125300 | 125400 | 124600 | 6898 |
| 572 | 20240321 | 090500 | 3791172500 | 125300 | 124700 | 125300 | 124700 | 6114 |
| 573 | 20240321 | 090400 | 3026650900 | 124800 | 124800 | 124900 | 124700 | 2137 |
| 574 | 20240321 | 090300 | 2759912100 | 124700 | 124600 | 124900 | 124500 | 6078 |
| 575 | 20240321 | 090200 | 2002384200 | 124500 | 124700 | 124700 | 124500 | 2602 |
| 576 | 20240321 | 090100 | 1678129000 | 124700 | 125000 | 125000 | 124500 | 3626 |
| 577 | 20240321 | 090000 | 1225706700 | 124900 | 124400 | 125200 | 124400 | 8661 |