33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 3 | 20240312 | 182900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 4 | 20240312 | 182800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 5 | 20240312 | 182700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 6 | 20240312 | 182600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 7 | 20240312 | 182500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 8 | 20240312 | 182400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 9 | 20240312 | 182300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 10 | 20240312 | 182200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 11 | 20240312 | 182100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 12 | 20240312 | 182000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 13 | 20240312 | 181900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 14 | 20240312 | 181800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 15 | 20240312 | 181700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 16 | 20240312 | 181600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 17 | 20240312 | 181500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 18 | 20240312 | 181400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 19 | 20240312 | 181300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 20 | 20240312 | 181200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 21 | 20240312 | 181100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 22 | 20240312 | 181000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 23 | 20240312 | 180900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 24 | 20240312 | 180800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 25 | 20240312 | 180700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 26 | 20240312 | 180600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 27 | 20240312 | 180500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 28 | 20240312 | 180400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 29 | 20240312 | 180300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 30 | 20240312 | 180200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 31 | 20240312 | 180100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 32 | 20240312 | 180000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 33 | 20240312 | 175900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 34 | 20240312 | 175800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 35 | 20240312 | 175700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 36 | 20240312 | 175600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 37 | 20240312 | 175500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 38 | 20240312 | 175400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 39 | 20240312 | 175300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 40 | 20240312 | 175200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 41 | 20240312 | 175100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 42 | 20240312 | 175000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 43 | 20240312 | 174900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 44 | 20240312 | 174800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 45 | 20240312 | 174700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 46 | 20240312 | 174600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 47 | 20240312 | 174500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 48 | 20240312 | 174400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 49 | 20240312 | 174300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 50 | 20240312 | 174200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 51 | 20240312 | 174100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 52 | 20240312 | 174000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 53 | 20240312 | 173900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 54 | 20240312 | 173800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 55 | 20240312 | 173700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 56 | 20240312 | 173600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 57 | 20240312 | 173500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 58 | 20240312 | 173400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 59 | 20240312 | 173300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 60 | 20240312 | 173200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 61 | 20240312 | 173100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 62 | 20240312 | 173000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 63 | 20240312 | 172900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 64 | 20240312 | 172800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 65 | 20240312 | 172700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 66 | 20240312 | 172600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 67 | 20240312 | 172500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 68 | 20240312 | 172400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 69 | 20240312 | 172300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 70 | 20240312 | 172200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 71 | 20240312 | 172100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 72 | 20240312 | 172000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 73 | 20240312 | 171900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 74 | 20240312 | 171800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 75 | 20240312 | 171700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 76 | 20240312 | 171600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 77 | 20240312 | 171500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 78 | 20240312 | 171400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 79 | 20240312 | 171300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 80 | 20240312 | 171200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 81 | 20240312 | 171100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 82 | 20240312 | 171000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 83 | 20240312 | 170900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 84 | 20240312 | 170800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 85 | 20240312 | 170700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 86 | 20240312 | 170600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 87 | 20240312 | 170500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 88 | 20240312 | 170400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 89 | 20240312 | 170300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 90 | 20240312 | 170200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 91 | 20240312 | 170100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 92 | 20240312 | 170000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 93 | 20240312 | 165900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 94 | 20240312 | 165800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 95 | 20240312 | 165700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 96 | 20240312 | 165600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 97 | 20240312 | 165500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 98 | 20240312 | 165400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 99 | 20240312 | 165300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 100 | 20240312 | 165200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 101 | 20240312 | 165100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 102 | 20240312 | 165000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 103 | 20240312 | 164900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 104 | 20240312 | 164800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 105 | 20240312 | 164700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 106 | 20240312 | 164600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 107 | 20240312 | 164500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 108 | 20240312 | 164400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 109 | 20240312 | 164300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 110 | 20240312 | 164200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 111 | 20240312 | 164100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 112 | 20240312 | 164000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 113 | 20240312 | 163900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 114 | 20240312 | 163800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 115 | 20240312 | 163700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 116 | 20240312 | 163600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 117 | 20240312 | 163500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 118 | 20240312 | 163400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 119 | 20240312 | 163300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 120 | 20240312 | 163200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 121 | 20240312 | 163100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 122 | 20240312 | 163000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 123 | 20240312 | 162900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 124 | 20240312 | 162800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 125 | 20240312 | 162700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 126 | 20240312 | 162600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 127 | 20240312 | 162500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 128 | 20240312 | 162400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 129 | 20240312 | 162300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 130 | 20240312 | 162200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 131 | 20240312 | 162100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 132 | 20240312 | 162000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 133 | 20240312 | 161900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 134 | 20240312 | 161800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 135 | 20240312 | 161700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 136 | 20240312 | 161600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 137 | 20240312 | 161500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 138 | 20240312 | 161400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 139 | 20240312 | 161300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 140 | 20240312 | 161200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 141 | 20240312 | 161100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 142 | 20240312 | 161000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 143 | 20240312 | 160900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 144 | 20240312 | 160800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 145 | 20240312 | 160700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 146 | 20240312 | 160600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 147 | 20240312 | 160500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 148 | 20240312 | 160400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 149 | 20240312 | 160300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 150 | 20240312 | 160200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 151 | 20240312 | 160100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 152 | 20240312 | 160000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 1590 |
| 153 | 20240312 | 155900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 154 | 20240312 | 155800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 155 | 20240312 | 155700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 156 | 20240312 | 155600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 157 | 20240312 | 155500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 158 | 20240312 | 155400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 159 | 20240312 | 155300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 160 | 20240312 | 155200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 161 | 20240312 | 155100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 162 | 20240312 | 155000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 163 | 20240312 | 154900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 164 | 20240312 | 154800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 165 | 20240312 | 154700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 166 | 20240312 | 154600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 167 | 20240312 | 154500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 168 | 20240312 | 154400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 169 | 20240312 | 154300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 170 | 20240312 | 154200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 171 | 20240312 | 154100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 172 | 20240312 | 154000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 173 | 20240312 | 153900 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 174 | 20240312 | 153800 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 175 | 20240312 | 153700 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 176 | 20240312 | 153600 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 177 | 20240312 | 153500 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 178 | 20240312 | 153400 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 179 | 20240312 | 153300 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 180 | 20240312 | 153200 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 181 | 20240312 | 153100 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 0 |
| 182 | 20240312 | 153000 | 14594577500 | 121400 | 121400 | 121400 | 121400 | 3180 |
| 183 | 20240312 | 152900 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20240312 | 152800 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20240312 | 152700 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20240312 | 152600 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20240312 | 152500 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20240312 | 152400 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20240312 | 152300 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20240312 | 152200 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20240312 | 152100 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20240312 | 152000 | 14401551500 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20240312 | 151900 | 14401551500 | 121000 | 121100 | 121200 | 121000 | 173 |
| 194 | 20240312 | 151800 | 14380600600 | 121100 | 121100 | 121100 | 121000 | 414 |
| 195 | 20240312 | 151700 | 14330496700 | 121200 | 121000 | 121200 | 121000 | 367 |
| 196 | 20240312 | 151600 | 14286057200 | 121100 | 121100 | 121200 | 121000 | 265 |
| 197 | 20240312 | 151500 | 14253964700 | 121000 | 121000 | 121300 | 121000 | 284 |
| 198 | 20240312 | 151400 | 14219569900 | 121300 | 121100 | 121300 | 121000 | 328 |
| 199 | 20240312 | 151300 | 14179844300 | 121300 | 121000 | 121400 | 121000 | 721 |
| 200 | 20240312 | 151200 | 14092518400 | 120900 | 120700 | 121000 | 120600 | 421 |
| 201 | 20240312 | 151100 | 14041635200 | 120800 | 120800 | 120900 | 120700 | 387 |
| 202 | 20240312 | 151000 | 13994895300 | 120700 | 120600 | 120800 | 120600 | 226 |
| 203 | 20240312 | 150900 | 13967620700 | 120700 | 120600 | 120800 | 120500 | 394 |
| 204 | 20240312 | 150800 | 13920089000 | 120700 | 120700 | 120800 | 120500 | 227 |
| 205 | 20240312 | 150700 | 13892706000 | 120600 | 120600 | 120800 | 120500 | 296 |
| 206 | 20240312 | 150600 | 13856991700 | 120700 | 120700 | 120900 | 120600 | 460 |
| 207 | 20240312 | 150500 | 13801460600 | 120700 | 120700 | 120800 | 120500 | 247 |
| 208 | 20240312 | 150400 | 13771661000 | 120800 | 120700 | 120900 | 120600 | 285 |
| 209 | 20240312 | 150300 | 13737265300 | 120700 | 120800 | 121000 | 120700 | 210 |
| 210 | 20240312 | 150200 | 13711897100 | 120900 | 120800 | 121000 | 120600 | 327 |
| 211 | 20240312 | 150100 | 13672404100 | 120600 | 120900 | 120900 | 120600 | 294 |
| 212 | 20240312 | 150000 | 13636913100 | 120800 | 120700 | 120900 | 120500 | 317 |
| 213 | 20240312 | 145900 | 13598646200 | 120900 | 120900 | 121000 | 120600 | 507 |
| 214 | 20240312 | 145800 | 13537419300 | 120800 | 120700 | 121000 | 120700 | 605 |
| 215 | 20240312 | 145700 | 13464284800 | 120800 | 120800 | 120900 | 120600 | 277 |
| 216 | 20240312 | 145600 | 13430839700 | 120900 | 120800 | 120900 | 120600 | 503 |
| 217 | 20240312 | 145500 | 13370125500 | 120800 | 120800 | 120900 | 120600 | 551 |
| 218 | 20240312 | 145400 | 13303592400 | 120700 | 120800 | 120800 | 120500 | 519 |
| 219 | 20240312 | 145300 | 13240978400 | 120700 | 120700 | 120800 | 120600 | 290 |
| 220 | 20240312 | 145200 | 13205988400 | 120700 | 120700 | 120800 | 120600 | 376 |
| 221 | 20240312 | 145100 | 13160624400 | 120700 | 120700 | 120800 | 120500 | 524 |
| 222 | 20240312 | 145000 | 13097409000 | 120600 | 120400 | 120700 | 120400 | 466 |
| 223 | 20240312 | 144900 | 13041223900 | 120300 | 120500 | 120600 | 120300 | 465 |
| 224 | 20240312 | 144800 | 12985238400 | 120500 | 120500 | 120600 | 120300 | 317 |
| 225 | 20240312 | 144700 | 12947055600 | 120500 | 120500 | 120500 | 120200 | 382 |
| 226 | 20240312 | 144600 | 12901097700 | 120500 | 120300 | 120500 | 120200 | 430 |
| 227 | 20240312 | 144500 | 12849368100 | 120400 | 120200 | 120500 | 120200 | 292 |
| 228 | 20240312 | 144400 | 12814226500 | 120200 | 120400 | 120400 | 120200 | 361 |
| 229 | 20240312 | 144300 | 12770800600 | 120200 | 120300 | 120600 | 120200 | 456 |
| 230 | 20240312 | 144200 | 12715920000 | 120300 | 120400 | 120600 | 120300 | 368 |
| 231 | 20240312 | 144100 | 12671624700 | 120400 | 120300 | 120500 | 120200 | 475 |
| 232 | 20240312 | 144000 | 12614499400 | 120300 | 120400 | 120400 | 120200 | 272 |
| 233 | 20240312 | 143900 | 12581779900 | 120400 | 120400 | 120500 | 120200 | 283 |
| 234 | 20240312 | 143800 | 12547729400 | 120300 | 120400 | 120500 | 120200 | 455 |
| 235 | 20240312 | 143700 | 12492972000 | 120500 | 120400 | 120600 | 120200 | 656 |
| 236 | 20240312 | 143600 | 12413965700 | 120300 | 120300 | 120400 | 120200 | 481 |
| 237 | 20240312 | 143500 | 12356130300 | 120200 | 120500 | 120500 | 120200 | 227 |
| 238 | 20240312 | 143400 | 12328809700 | 120400 | 120300 | 120500 | 120200 | 412 |
| 239 | 20240312 | 143300 | 12279234700 | 120200 | 120500 | 120500 | 120200 | 493 |
| 240 | 20240312 | 143200 | 12219923200 | 120500 | 120400 | 120500 | 120200 | 305 |
| 241 | 20240312 | 143100 | 12183211900 | 120400 | 120500 | 120500 | 120200 | 488 |
| 242 | 20240312 | 143000 | 12124500100 | 120400 | 120300 | 120600 | 120300 | 319 |
| 243 | 20240312 | 142900 | 12086085600 | 120300 | 120400 | 120600 | 120200 | 467 |
| 244 | 20240312 | 142800 | 12029893500 | 120500 | 120500 | 120600 | 120300 | 552 |
| 245 | 20240312 | 142700 | 11963435700 | 120400 | 120500 | 120600 | 120300 | 356 |
| 246 | 20240312 | 142600 | 11920542400 | 120300 | 120300 | 120600 | 120200 | 584 |
| 247 | 20240312 | 142500 | 11850267200 | 120200 | 120300 | 120400 | 120200 | 287 |
| 248 | 20240312 | 142400 | 11815742700 | 120300 | 120300 | 120400 | 120100 | 482 |
| 249 | 20240312 | 142300 | 11757796800 | 120400 | 120400 | 120500 | 120200 | 520 |
| 250 | 20240312 | 142200 | 11695224400 | 120400 | 120300 | 120500 | 120200 | 293 |
| 251 | 20240312 | 142100 | 11659965600 | 120300 | 120300 | 120400 | 120200 | 472 |
| 252 | 20240312 | 142000 | 11603210400 | 120300 | 120200 | 120600 | 120200 | 312 |
| 253 | 20240312 | 141900 | 11565675200 | 120200 | 120400 | 120500 | 120200 | 406 |
| 254 | 20240312 | 141800 | 11516806600 | 120400 | 120400 | 120500 | 120200 | 434 |
| 255 | 20240312 | 141700 | 11464578100 | 120400 | 120300 | 120500 | 120200 | 285 |
| 256 | 20240312 | 141600 | 11430284800 | 120200 | 120400 | 120700 | 120200 | 461 |
| 257 | 20240312 | 141500 | 11374810000 | 120400 | 120400 | 120700 | 120200 | 387 |
| 258 | 20240312 | 141400 | 11328202100 | 120300 | 120300 | 120600 | 120200 | 346 |
| 259 | 20240312 | 141300 | 11286549800 | 120400 | 120300 | 120700 | 120200 | 509 |
| 260 | 20240312 | 141200 | 11225277000 | 120300 | 120400 | 120700 | 120300 | 261 |
| 261 | 20240312 | 141100 | 11193843700 | 120400 | 120600 | 120600 | 120300 | 393 |
| 262 | 20240312 | 141000 | 11146534400 | 120500 | 120500 | 120500 | 120200 | 468 |
| 263 | 20240312 | 140900 | 11090209400 | 120300 | 120500 | 120600 | 120200 | 364 |
| 264 | 20240312 | 140800 | 11046382100 | 120400 | 120600 | 120600 | 120200 | 480 |
| 265 | 20240312 | 140700 | 10988633100 | 120600 | 120400 | 120600 | 120200 | 345 |
| 266 | 20240312 | 140600 | 10947100200 | 120400 | 120400 | 120500 | 120300 | 314 |
| 267 | 20240312 | 140500 | 10909308700 | 120300 | 120500 | 120700 | 120300 | 447 |
| 268 | 20240312 | 140400 | 10855471900 | 120600 | 120600 | 120700 | 120300 | 323 |
| 269 | 20240312 | 140300 | 10816551200 | 120700 | 120600 | 120700 | 120400 | 414 |
| 270 | 20240312 | 140200 | 10766670600 | 120600 | 120400 | 120600 | 120300 | 158 |
| 271 | 20240312 | 140100 | 10747637400 | 120400 | 120500 | 120600 | 120100 | 281 |
| 272 | 20240312 | 140000 | 10713804600 | 120500 | 120500 | 120500 | 120200 | 420 |
| 273 | 20240312 | 135900 | 10663269100 | 120400 | 120300 | 120500 | 120200 | 348 |
| 274 | 20240312 | 135800 | 10621404500 | 120300 | 120500 | 120600 | 120300 | 377 |
| 275 | 20240312 | 135700 | 10576025100 | 120500 | 120500 | 120500 | 120200 | 267 |
| 276 | 20240312 | 135600 | 10543880300 | 120600 | 120500 | 120600 | 120300 | 243 |
| 277 | 20240312 | 135500 | 10514613300 | 120600 | 120400 | 120600 | 120300 | 441 |
| 278 | 20240312 | 135400 | 10461511100 | 120500 | 120400 | 120500 | 120200 | 202 |
| 279 | 20240312 | 135300 | 10437194600 | 120300 | 120400 | 120600 | 120200 | 525 |
| 280 | 20240312 | 135200 | 10374018700 | 120500 | 120500 | 120600 | 120300 | 345 |
| 281 | 20240312 | 135100 | 10332468800 | 120600 | 120500 | 120700 | 120400 | 256 |
| 282 | 20240312 | 135000 | 10301624200 | 120600 | 120400 | 120700 | 120300 | 583 |
| 283 | 20240312 | 134900 | 10231403600 | 120400 | 120500 | 120500 | 120200 | 190 |
| 284 | 20240312 | 134800 | 10208532500 | 120400 | 120300 | 120600 | 120200 | 515 |
| 285 | 20240312 | 134700 | 10146581900 | 120300 | 120400 | 120500 | 120200 | 310 |
| 286 | 20240312 | 134600 | 10109276100 | 120300 | 120300 | 120600 | 120200 | 454 |
| 287 | 20240312 | 134500 | 10054616700 | 120400 | 120300 | 120500 | 120200 | 383 |
| 288 | 20240312 | 134400 | 10008544700 | 120400 | 120400 | 120500 | 120200 | 251 |
| 289 | 20240312 | 134300 | 9978329100 | 120500 | 120400 | 120600 | 120200 | 404 |
| 290 | 20240312 | 134200 | 9929708600 | 120500 | 120500 | 120600 | 120200 | 280 |
| 291 | 20240312 | 134100 | 9896007700 | 120400 | 120400 | 120500 | 120200 | 277 |
| 292 | 20240312 | 134000 | 9862675900 | 120500 | 120500 | 120600 | 120300 | 381 |
| 293 | 20240312 | 133900 | 9816802500 | 120500 | 120600 | 120600 | 120300 | 213 |
| 294 | 20240312 | 133800 | 9791140000 | 120700 | 120600 | 120700 | 120300 | 343 |
| 295 | 20240312 | 133700 | 9749810300 | 120500 | 120700 | 120700 | 120300 | 424 |
| 296 | 20240312 | 133600 | 9698706900 | 120700 | 120600 | 120700 | 120400 | 269 |
| 297 | 20240312 | 133500 | 9666296900 | 120600 | 120700 | 120800 | 120400 | 269 |
| 298 | 20240312 | 133400 | 9633884700 | 120700 | 120700 | 120800 | 120600 | 265 |
| 299 | 20240312 | 133300 | 9601899400 | 120600 | 120700 | 120900 | 120500 | 265 |
| 300 | 20240312 | 133200 | 9569911200 | 120400 | 120900 | 120900 | 120300 | 435 |
| 301 | 20240312 | 133100 | 9517447100 | 120900 | 120700 | 120900 | 120500 | 225 |
| 302 | 20240312 | 133000 | 9490299600 | 120600 | 120700 | 120900 | 120500 | 445 |
| 303 | 20240312 | 132900 | 9436629200 | 120600 | 120700 | 120900 | 120500 | 322 |
| 304 | 20240312 | 132800 | 9397770600 | 120700 | 120700 | 120800 | 120400 | 230 |
| 305 | 20240312 | 132700 | 9370022600 | 120500 | 120900 | 120900 | 120500 | 503 |
| 306 | 20240312 | 132600 | 9309325500 | 120800 | 120700 | 120800 | 120300 | 285 |
| 307 | 20240312 | 132500 | 9274954300 | 120600 | 120500 | 120800 | 120500 | 394 |
| 308 | 20240312 | 132400 | 9227437300 | 120600 | 120300 | 120600 | 120300 | 170 |
| 309 | 20240312 | 132300 | 9206957800 | 120400 | 120400 | 120600 | 120300 | 222 |
| 310 | 20240312 | 132200 | 9180232500 | 120400 | 120400 | 120500 | 120200 | 375 |
| 311 | 20240312 | 132100 | 9135110100 | 120400 | 120400 | 120500 | 120300 | 157 |
| 312 | 20240312 | 132000 | 9116214700 | 120400 | 120500 | 120500 | 120200 | 296 |
| 313 | 20240312 | 131900 | 9080593600 | 120400 | 120300 | 120500 | 120300 | 152 |
| 314 | 20240312 | 131800 | 9062303600 | 120300 | 120400 | 120500 | 120300 | 193 |
| 315 | 20240312 | 131700 | 9039070200 | 120400 | 120500 | 120600 | 120400 | 223 |
| 316 | 20240312 | 131600 | 9012214400 | 120500 | 120500 | 120500 | 120300 | 203 |
| 317 | 20240312 | 131500 | 8987766900 | 120500 | 120400 | 120600 | 120300 | 189 |
| 318 | 20240312 | 131400 | 8965010400 | 120400 | 120600 | 120700 | 120400 | 223 |
| 319 | 20240312 | 131300 | 8938133000 | 120600 | 120400 | 120700 | 120400 | 126 |
| 320 | 20240312 | 131200 | 8922946400 | 120300 | 120700 | 120700 | 120300 | 376 |
| 321 | 20240312 | 131100 | 8877673200 | 120600 | 120700 | 120700 | 120500 | 223 |
| 322 | 20240312 | 131000 | 8850789700 | 120700 | 120600 | 120700 | 120500 | 106 |
| 323 | 20240312 | 130900 | 8838013900 | 120300 | 120200 | 120500 | 120200 | 406 |
| 324 | 20240312 | 130800 | 8789149500 | 120200 | 120400 | 120400 | 120200 | 99 |
| 325 | 20240312 | 130700 | 8777239500 | 120400 | 120400 | 120500 | 120200 | 350 |
| 326 | 20240312 | 130600 | 8735138600 | 120300 | 120200 | 120400 | 120200 | 407 |
| 327 | 20240312 | 130500 | 8686188500 | 120200 | 120200 | 120300 | 120100 | 149 |
| 328 | 20240312 | 130400 | 8668279300 | 120100 | 120100 | 120400 | 120100 | 442 |
| 329 | 20240312 | 130300 | 8615161600 | 120100 | 120300 | 120300 | 120100 | 235 |
| 330 | 20240312 | 130200 | 8586925000 | 120400 | 120200 | 120500 | 120100 | 359 |
| 331 | 20240312 | 130100 | 8543763300 | 120300 | 120200 | 120300 | 120100 | 172 |
| 332 | 20240312 | 130000 | 8523088800 | 120200 | 120100 | 120200 | 120100 | 218 |
| 333 | 20240312 | 125900 | 8496898100 | 120100 | 120200 | 120300 | 120100 | 320 |
| 334 | 20240312 | 125800 | 8458447000 | 120300 | 120300 | 120300 | 120100 | 141 |
| 335 | 20240312 | 125700 | 8441498800 | 120300 | 120400 | 120400 | 120200 | 355 |
| 336 | 20240312 | 125600 | 8398811100 | 120400 | 120300 | 120400 | 120100 | 192 |
| 337 | 20240312 | 125500 | 8375738400 | 120300 | 120200 | 120500 | 120100 | 258 |
| 338 | 20240312 | 125400 | 8344715400 | 120200 | 120400 | 120400 | 120200 | 322 |
| 339 | 20240312 | 125300 | 8305998200 | 120300 | 120200 | 120400 | 120200 | 309 |
| 340 | 20240312 | 125200 | 8268838700 | 120300 | 120300 | 120500 | 120200 | 282 |
| 341 | 20240312 | 125100 | 8234923100 | 120300 | 120300 | 120400 | 120300 | 356 |
| 342 | 20240312 | 125000 | 8192091600 | 120400 | 120300 | 120400 | 120300 | 397 |
| 343 | 20240312 | 124900 | 8144327400 | 120400 | 120500 | 120600 | 120300 | 213 |
| 344 | 20240312 | 124800 | 8118681100 | 120500 | 120600 | 120700 | 120300 | 335 |
| 345 | 20240312 | 124700 | 8078329600 | 120500 | 120500 | 120500 | 120400 | 325 |
| 346 | 20240312 | 124600 | 8039196100 | 120500 | 120700 | 120900 | 120400 | 183 |
| 347 | 20240312 | 124500 | 8017133600 | 120600 | 120400 | 120600 | 120400 | 220 |
| 348 | 20240312 | 124400 | 7990631300 | 120500 | 120600 | 120900 | 120500 | 364 |
| 349 | 20240312 | 124300 | 7946752300 | 120500 | 120600 | 120700 | 120400 | 294 |
| 350 | 20240312 | 124200 | 7911313800 | 120600 | 120500 | 120600 | 120500 | 204 |
| 351 | 20240312 | 124100 | 7886728000 | 120500 | 120600 | 120700 | 120500 | 321 |
| 352 | 20240312 | 124000 | 7848023200 | 120600 | 120700 | 121000 | 120600 | 238 |
| 353 | 20240312 | 123900 | 7819309500 | 120700 | 120600 | 120900 | 120500 | 331 |
| 354 | 20240312 | 123800 | 7779384800 | 120600 | 120700 | 120800 | 120500 | 165 |
| 355 | 20240312 | 123700 | 7759479300 | 120700 | 120700 | 120800 | 120600 | 297 |
| 356 | 20240312 | 123600 | 7723640700 | 120600 | 120800 | 121000 | 120600 | 326 |
| 357 | 20240312 | 123500 | 7684284700 | 120800 | 121000 | 121000 | 120800 | 175 |
| 358 | 20240312 | 123400 | 7663135400 | 120800 | 120800 | 121000 | 120700 | 332 |
| 359 | 20240312 | 123300 | 7623034300 | 120800 | 120900 | 121000 | 120700 | 210 |
| 360 | 20240312 | 123200 | 7597659200 | 121000 | 120900 | 121100 | 120700 | 217 |
| 361 | 20240312 | 123100 | 7571439100 | 120700 | 120800 | 121000 | 120700 | 268 |
| 362 | 20240312 | 123000 | 7539072800 | 120800 | 121000 | 121000 | 120800 | 242 |
| 363 | 20240312 | 122900 | 7509827900 | 120800 | 120700 | 120800 | 120600 | 293 |
| 364 | 20240312 | 122800 | 7474468200 | 120800 | 120700 | 121000 | 120700 | 194 |
| 365 | 20240312 | 122700 | 7451028900 | 120800 | 120700 | 120800 | 120600 | 253 |
| 366 | 20240312 | 122600 | 7420499100 | 120700 | 120800 | 121000 | 120600 | 295 |
| 367 | 20240312 | 122500 | 7384879900 | 120800 | 120900 | 120900 | 120600 | 228 |
| 368 | 20240312 | 122400 | 7357352200 | 120900 | 120800 | 121000 | 120600 | 342 |
| 369 | 20240312 | 122300 | 7316066300 | 120800 | 120800 | 120900 | 120700 | 210 |
| 370 | 20240312 | 122200 | 7290697000 | 120800 | 120900 | 121000 | 120700 | 392 |
| 371 | 20240312 | 122100 | 7243372300 | 120900 | 120900 | 121000 | 120700 | 296 |
| 372 | 20240312 | 122000 | 7207614100 | 120800 | 120900 | 120900 | 120800 | 256 |
| 373 | 20240312 | 121900 | 7176685200 | 120900 | 120800 | 121000 | 120800 | 315 |
| 374 | 20240312 | 121800 | 7138619200 | 120900 | 121100 | 121100 | 120800 | 150 |
| 375 | 20240312 | 121700 | 7120485500 | 121000 | 120800 | 121200 | 120700 | 236 |
| 376 | 20240312 | 121600 | 7091952800 | 120800 | 120900 | 121000 | 120700 | 368 |
| 377 | 20240312 | 121500 | 7047486000 | 120800 | 121000 | 121100 | 120800 | 162 |
| 378 | 20240312 | 121400 | 7027894100 | 120900 | 121000 | 121000 | 120800 | 371 |
| 379 | 20240312 | 121300 | 6983042100 | 120900 | 120800 | 120900 | 120700 | 519 |
| 380 | 20240312 | 121200 | 6920312500 | 120900 | 120700 | 121100 | 120700 | 119 |
| 381 | 20240312 | 121100 | 6905928400 | 120800 | 120800 | 121000 | 120700 | 376 |
| 382 | 20240312 | 121000 | 6860510500 | 120800 | 120800 | 120900 | 120800 | 210 |
| 383 | 20240312 | 120900 | 6835140000 | 120900 | 120800 | 121000 | 120700 | 330 |
| 384 | 20240312 | 120800 | 6795281800 | 120900 | 121000 | 121100 | 120800 | 164 |
| 385 | 20240312 | 120700 | 6775442700 | 120900 | 121000 | 121100 | 120900 | 319 |
| 386 | 20240312 | 120600 | 6736845200 | 121000 | 121000 | 121000 | 120800 | 476 |
| 387 | 20240312 | 120500 | 6679333500 | 121000 | 121000 | 121000 | 120800 | 104 |
| 388 | 20240312 | 120400 | 6666759100 | 120900 | 120900 | 121100 | 120800 | 200 |
| 389 | 20240312 | 120300 | 6642577900 | 120800 | 121000 | 121100 | 120800 | 353 |
| 390 | 20240312 | 120200 | 6599880000 | 121000 | 121000 | 121100 | 120900 | 345 |
| 391 | 20240312 | 120100 | 6558126300 | 121000 | 121000 | 121000 | 120700 | 427 |
| 392 | 20240312 | 120000 | 6506527200 | 120900 | 120900 | 121000 | 120800 | 205 |
| 393 | 20240312 | 115900 | 6481737500 | 120900 | 120900 | 120900 | 120700 | 262 |
| 394 | 20240312 | 115800 | 6450081400 | 120900 | 120900 | 121000 | 120700 | 287 |
| 395 | 20240312 | 115700 | 6415406100 | 120900 | 120900 | 120900 | 120800 | 227 |
| 396 | 20240312 | 115600 | 6387979300 | 120800 | 120900 | 120900 | 120800 | 346 |
| 397 | 20240312 | 115500 | 6346170600 | 120800 | 120900 | 121000 | 120800 | 158 |
| 398 | 20240312 | 115400 | 6327062700 | 120900 | 120800 | 121000 | 120800 | 203 |
| 399 | 20240312 | 115300 | 6302520700 | 120800 | 120900 | 121000 | 120800 | 296 |
| 400 | 20240312 | 115200 | 6266748900 | 120900 | 121100 | 121100 | 120900 | 670 |
| 401 | 20240312 | 115100 | 6185679400 | 121200 | 121100 | 121200 | 120900 | 427 |
| 402 | 20240312 | 115000 | 6134011600 | 121000 | 121000 | 121100 | 120900 | 155 |
| 403 | 20240312 | 114900 | 6115252800 | 120900 | 120900 | 121000 | 120800 | 184 |
| 404 | 20240312 | 114800 | 6093004600 | 120800 | 121000 | 121100 | 120800 | 385 |
| 405 | 20240312 | 114700 | 6046444900 | 121100 | 120800 | 121100 | 120800 | 104 |
| 406 | 20240312 | 114600 | 6033863000 | 120900 | 120900 | 121000 | 120800 | 444 |
| 407 | 20240312 | 114500 | 5980206300 | 120900 | 120900 | 121000 | 120800 | 181 |
| 408 | 20240312 | 114400 | 5958323400 | 121000 | 120900 | 121100 | 120800 | 121 |
| 409 | 20240312 | 114300 | 5943691100 | 120900 | 121100 | 121100 | 120700 | 429 |
| 410 | 20240312 | 114200 | 5891865500 | 120900 | 120800 | 121100 | 120800 | 194 |
| 411 | 20240312 | 114100 | 5868407700 | 120800 | 121100 | 121100 | 120800 | 338 |
| 412 | 20240312 | 114000 | 5827558700 | 121000 | 120900 | 121000 | 120800 | 141 |
| 413 | 20240312 | 113900 | 5810512300 | 120800 | 120900 | 120900 | 120700 | 252 |
| 414 | 20240312 | 113800 | 5780077000 | 120800 | 120900 | 121000 | 120800 | 356 |
| 415 | 20240312 | 113700 | 5737048300 | 121000 | 121000 | 121100 | 120900 | 162 |
| 416 | 20240312 | 113600 | 5717452700 | 120900 | 121100 | 121100 | 120900 | 238 |
| 417 | 20240312 | 113500 | 5688667300 | 121100 | 121100 | 121200 | 120900 | 298 |
| 418 | 20240312 | 113400 | 5652607400 | 121000 | 121100 | 121100 | 121000 | 145 |
| 419 | 20240312 | 113300 | 5635059400 | 121100 | 121100 | 121100 | 120900 | 420 |
| 420 | 20240312 | 113200 | 5584256300 | 121000 | 121000 | 121100 | 120900 | 268 |
| 421 | 20240312 | 113100 | 5551821000 | 121100 | 121100 | 121100 | 121000 | 160 |
| 422 | 20240312 | 113000 | 5532456900 | 121000 | 121300 | 121300 | 121000 | 793 |
| 423 | 20240312 | 112900 | 5436450900 | 121200 | 121300 | 121400 | 121200 | 148 |
| 424 | 20240312 | 112800 | 5418507700 | 121300 | 121300 | 121400 | 121200 | 370 |
| 425 | 20240312 | 112700 | 5373652800 | 121400 | 121300 | 121400 | 121200 | 158 |
| 426 | 20240312 | 112600 | 5354487500 | 121300 | 121300 | 121500 | 121300 | 215 |
| 427 | 20240312 | 112500 | 5328403800 | 121500 | 121600 | 121600 | 121300 | 498 |
| 428 | 20240312 | 112400 | 5267950100 | 121600 | 121400 | 121600 | 121300 | 76 |
| 429 | 20240312 | 112300 | 5258719400 | 121400 | 121400 | 121500 | 121200 | 478 |
| 430 | 20240312 | 112200 | 5200727800 | 121500 | 121400 | 121500 | 121300 | 170 |
| 431 | 20240312 | 112100 | 5180092900 | 121500 | 121600 | 121800 | 121500 | 169 |
| 432 | 20240312 | 112000 | 5159546500 | 121300 | 121700 | 121800 | 121300 | 401 |
| 433 | 20240312 | 111900 | 5110832600 | 121700 | 121500 | 121900 | 121500 | 208 |
| 434 | 20240312 | 111800 | 5085524800 | 121500 | 121700 | 121700 | 121400 | 362 |
| 435 | 20240312 | 111700 | 5041521300 | 121700 | 121500 | 121800 | 121500 | 249 |
| 436 | 20240312 | 111600 | 5011258700 | 121500 | 121600 | 121700 | 121500 | 279 |
| 437 | 20240312 | 111500 | 4977337600 | 121600 | 121800 | 121900 | 121500 | 1193 |
| 438 | 20240312 | 111400 | 4832206000 | 121900 | 121900 | 121900 | 121700 | 152 |
| 439 | 20240312 | 111300 | 4813685700 | 121800 | 121900 | 121900 | 121700 | 389 |
| 440 | 20240312 | 111200 | 4766306200 | 121900 | 121900 | 122200 | 121800 | 198 |
| 441 | 20240312 | 111100 | 4742170000 | 121900 | 121800 | 122200 | 121800 | 172 |
| 442 | 20240312 | 111000 | 4721202800 | 121800 | 122000 | 122100 | 121700 | 464 |
| 443 | 20240312 | 110900 | 4664682900 | 122100 | 122000 | 122200 | 121900 | 200 |
| 444 | 20240312 | 110800 | 4640272700 | 121900 | 122100 | 122200 | 121900 | 530 |
| 445 | 20240312 | 110700 | 4575586800 | 122100 | 122300 | 122400 | 122000 | 542 |
| 446 | 20240312 | 110600 | 4509357200 | 122400 | 122500 | 122600 | 122300 | 140 |
| 447 | 20240312 | 110500 | 4492218000 | 122600 | 122500 | 122700 | 122300 | 363 |
| 448 | 20240312 | 110400 | 4447782300 | 122500 | 122600 | 122600 | 122400 | 249 |
| 449 | 20240312 | 110300 | 4417286800 | 122500 | 122500 | 122800 | 122400 | 102 |
| 450 | 20240312 | 110200 | 4404790600 | 122400 | 122600 | 122900 | 122300 | 146 |
| 451 | 20240312 | 110100 | 4386911400 | 122600 | 122600 | 122800 | 122500 | 109 |
| 452 | 20240312 | 110000 | 4373549100 | 122500 | 122800 | 122900 | 122400 | 220 |
| 453 | 20240312 | 105900 | 4346587700 | 122700 | 122800 | 122800 | 122500 | 157 |
| 454 | 20240312 | 105800 | 4327347000 | 122700 | 122700 | 122900 | 122400 | 152 |
| 455 | 20240312 | 105700 | 4308718600 | 122700 | 122900 | 123100 | 122500 | 178 |
| 456 | 20240312 | 105600 | 4286878900 | 122900 | 122900 | 123000 | 122800 | 99 |
| 457 | 20240312 | 105500 | 4274712100 | 122900 | 122600 | 122900 | 122600 | 234 |
| 458 | 20240312 | 105400 | 4245990800 | 122500 | 122700 | 123100 | 122500 | 136 |
| 459 | 20240312 | 105300 | 4229296500 | 122700 | 122600 | 123000 | 122600 | 204 |
| 460 | 20240312 | 105200 | 4204253300 | 122600 | 122700 | 122900 | 122600 | 128 |
| 461 | 20240312 | 105100 | 4188549800 | 122700 | 122600 | 122700 | 122500 | 203 |
| 462 | 20240312 | 105000 | 4163664700 | 122600 | 122700 | 123000 | 122600 | 138 |
| 463 | 20240312 | 104900 | 4146719000 | 122700 | 122800 | 123000 | 122700 | 174 |
| 464 | 20240312 | 104800 | 4125351700 | 122700 | 122500 | 123000 | 122500 | 149 |
| 465 | 20240312 | 104700 | 4107060000 | 122600 | 122800 | 122900 | 122400 | 190 |
| 466 | 20240312 | 104600 | 4083761800 | 122800 | 122600 | 123000 | 122400 | 421 |
| 467 | 20240312 | 104500 | 4032131400 | 122500 | 122400 | 122700 | 122400 | 163 |
| 468 | 20240312 | 104400 | 4012158300 | 122700 | 122300 | 122800 | 122300 | 288 |
| 469 | 20240312 | 104300 | 3976902100 | 122400 | 122400 | 122500 | 122300 | 123 |
| 470 | 20240312 | 104200 | 3961844800 | 122400 | 122700 | 122800 | 122400 | 190 |
| 471 | 20240312 | 104100 | 3938545300 | 122800 | 122700 | 122800 | 122500 | 139 |
| 472 | 20240312 | 104000 | 3921509000 | 122700 | 122700 | 122800 | 122500 | 341 |
| 473 | 20240312 | 103900 | 3879702700 | 122700 | 123000 | 123000 | 122700 | 206 |
| 474 | 20240312 | 103800 | 3854401800 | 123100 | 122900 | 123100 | 122900 | 113 |
| 475 | 20240312 | 103700 | 3840508900 | 122900 | 123000 | 123000 | 122800 | 193 |
| 476 | 20240312 | 103600 | 3816789000 | 123000 | 122900 | 123000 | 122800 | 149 |
| 477 | 20240312 | 103500 | 3798485700 | 122800 | 122900 | 123000 | 122800 | 284 |
| 478 | 20240312 | 103400 | 3763604300 | 122900 | 123100 | 123100 | 122900 | 94 |
| 479 | 20240312 | 103300 | 3752044300 | 123200 | 123100 | 123200 | 123000 | 382 |
| 480 | 20240312 | 103200 | 3705049400 | 123000 | 123100 | 123100 | 123000 | 193 |
| 481 | 20240312 | 103100 | 3681305200 | 123100 | 123000 | 123200 | 123000 | 79 |
| 482 | 20240312 | 103000 | 3671583400 | 123100 | 123200 | 123400 | 123000 | 156 |
| 483 | 20240312 | 102900 | 3652371500 | 123100 | 123200 | 123200 | 123000 | 132 |
| 484 | 20240312 | 102800 | 3636129500 | 123200 | 123200 | 123200 | 123000 | 164 |
| 485 | 20240312 | 102700 | 3615940300 | 123100 | 123200 | 123500 | 123100 | 127 |
| 486 | 20240312 | 102600 | 3600283400 | 123300 | 123400 | 123400 | 123200 | 151 |
| 487 | 20240312 | 102500 | 3581662100 | 123300 | 123300 | 123400 | 123300 | 150 |
| 488 | 20240312 | 102400 | 3563162500 | 123400 | 123300 | 123600 | 123200 | 123 |
| 489 | 20240312 | 102300 | 3547986100 | 123300 | 123500 | 123600 | 123200 | 155 |
| 490 | 20240312 | 102200 | 3528852800 | 123500 | 123400 | 123600 | 123400 | 110 |
| 491 | 20240312 | 102100 | 3515272000 | 123400 | 123300 | 123400 | 123300 | 148 |
| 492 | 20240312 | 102000 | 3497019500 | 123400 | 123400 | 123500 | 123300 | 163 |
| 493 | 20240312 | 101900 | 3476908900 | 123400 | 123200 | 123500 | 123100 | 160 |
| 494 | 20240312 | 101800 | 3457175400 | 123300 | 123500 | 123600 | 123200 | 71 |
| 495 | 20240312 | 101700 | 3448418700 | 123500 | 123600 | 123600 | 123400 | 87 |
| 496 | 20240312 | 101600 | 3437674300 | 123400 | 123600 | 123700 | 123400 | 129 |
| 497 | 20240312 | 101500 | 3421734600 | 123400 | 123700 | 123700 | 123000 | 213 |
| 498 | 20240312 | 101400 | 3395480200 | 123200 | 123600 | 123700 | 123200 | 407 |
| 499 | 20240312 | 101300 | 3345190800 | 123600 | 123600 | 123700 | 123600 | 193 |
| 500 | 20240312 | 101200 | 3321332700 | 123500 | 123000 | 123600 | 123000 | 661 |
| 501 | 20240312 | 101100 | 3239780500 | 123100 | 123100 | 123200 | 123000 | 112 |
| 502 | 20240312 | 101000 | 3225998700 | 123000 | 123000 | 123000 | 122800 | 176 |
| 503 | 20240312 | 100900 | 3204365300 | 123100 | 123000 | 123200 | 122900 | 71 |
| 504 | 20240312 | 100800 | 3195629100 | 122900 | 123200 | 123200 | 122800 | 237 |
| 505 | 20240312 | 100700 | 3166483400 | 123200 | 123000 | 123200 | 123000 | 131 |
| 506 | 20240312 | 100600 | 3150359900 | 123000 | 123200 | 123400 | 123000 | 372 |
| 507 | 20240312 | 100500 | 3104526200 | 123200 | 123200 | 123300 | 123100 | 190 |
| 508 | 20240312 | 100400 | 3081117600 | 123300 | 123300 | 123400 | 123200 | 241 |
| 509 | 20240312 | 100300 | 3051398400 | 123200 | 123700 | 123700 | 123200 | 902 |
| 510 | 20240312 | 100200 | 2940104600 | 123500 | 123500 | 123700 | 123500 | 180 |
| 511 | 20240312 | 100100 | 2917869500 | 123600 | 123700 | 124000 | 123600 | 476 |
| 512 | 20240312 | 100000 | 2859005000 | 123600 | 123800 | 124000 | 123600 | 207 |
| 513 | 20240312 | 095900 | 2833401000 | 123800 | 124000 | 124100 | 123700 | 160 |
| 514 | 20240312 | 095800 | 2813583600 | 124000 | 124000 | 124200 | 124000 | 90 |
| 515 | 20240312 | 095700 | 2802416100 | 123900 | 124500 | 124500 | 123800 | 298 |
| 516 | 20240312 | 095600 | 2765412600 | 124600 | 124800 | 124900 | 124500 | 352 |
| 517 | 20240312 | 095500 | 2721561700 | 124700 | 124900 | 125000 | 124700 | 133 |
| 518 | 20240312 | 095400 | 2704956800 | 124900 | 124800 | 125000 | 124700 | 172 |
| 519 | 20240312 | 095300 | 2683481500 | 124700 | 124600 | 124800 | 124600 | 263 |
| 520 | 20240312 | 095200 | 2650683600 | 124500 | 124500 | 124700 | 124300 | 390 |
| 521 | 20240312 | 095100 | 2602124400 | 124600 | 124400 | 124600 | 124200 | 295 |
| 522 | 20240312 | 095000 | 2565453100 | 124400 | 124500 | 124500 | 124100 | 750 |
| 523 | 20240312 | 094900 | 2472121600 | 124500 | 124800 | 124800 | 124500 | 532 |
| 524 | 20240312 | 094800 | 2405833400 | 124900 | 124900 | 125000 | 124800 | 895 |
| 525 | 20240312 | 094700 | 2294047200 | 124900 | 124700 | 125000 | 124700 | 139 |
| 526 | 20240312 | 094600 | 2276690100 | 124600 | 124700 | 124700 | 124500 | 147 |
| 527 | 20240312 | 094500 | 2258370700 | 124700 | 124800 | 124900 | 124700 | 108 |
| 528 | 20240312 | 094400 | 2244897000 | 124800 | 124900 | 125000 | 124800 | 74 |
| 529 | 20240312 | 094300 | 2235657300 | 124900 | 125100 | 125100 | 124800 | 209 |
| 530 | 20240312 | 094200 | 2209539300 | 124900 | 125100 | 125200 | 124900 | 124 |
| 531 | 20240312 | 094100 | 2194028900 | 125200 | 124900 | 125200 | 124900 | 273 |
| 532 | 20240312 | 094000 | 2159869900 | 125000 | 124600 | 125200 | 124600 | 1516 |
| 533 | 20240312 | 093900 | 1970410000 | 124500 | 124300 | 124500 | 124200 | 1382 |
| 534 | 20240312 | 093800 | 1798402700 | 124300 | 124300 | 124400 | 124100 | 99 |
| 535 | 20240312 | 093700 | 1786102900 | 124200 | 124200 | 124300 | 124100 | 377 |
| 536 | 20240312 | 093600 | 1739262100 | 124300 | 124000 | 124300 | 124000 | 394 |
| 537 | 20240312 | 093500 | 1690342700 | 124100 | 124200 | 124300 | 124000 | 101 |
| 538 | 20240312 | 093400 | 1677809300 | 124200 | 124200 | 124300 | 124100 | 142 |
| 539 | 20240312 | 093300 | 1660167600 | 124300 | 124200 | 124300 | 124200 | 72 |
| 540 | 20240312 | 093200 | 1651223000 | 124300 | 124100 | 124300 | 124100 | 1264 |
| 541 | 20240312 | 093100 | 1494247300 | 124000 | 123900 | 124100 | 123700 | 700 |
| 542 | 20240312 | 093000 | 1407495000 | 123800 | 123900 | 123900 | 123800 | 105 |
| 543 | 20240312 | 092900 | 1394489200 | 123800 | 123800 | 123900 | 123700 | 808 |
| 544 | 20240312 | 092800 | 1294408400 | 123800 | 123700 | 123800 | 123600 | 204 |
| 545 | 20240312 | 092700 | 1269174100 | 123800 | 123700 | 123800 | 123500 | 124 |
| 546 | 20240312 | 092600 | 1253840800 | 123600 | 123900 | 123900 | 123600 | 195 |
| 547 | 20240312 | 092500 | 1229683200 | 124000 | 123500 | 124000 | 123300 | 245 |
| 548 | 20240312 | 092400 | 1199402100 | 123500 | 123700 | 123700 | 123400 | 146 |
| 549 | 20240312 | 092300 | 1181363600 | 123700 | 124000 | 124100 | 123600 | 222 |
| 550 | 20240312 | 092200 | 1153854100 | 124000 | 123800 | 124000 | 123700 | 322 |
| 551 | 20240312 | 092100 | 1113975400 | 123700 | 123100 | 123800 | 123100 | 954 |
| 552 | 20240312 | 092000 | 996279900 | 123000 | 123000 | 123100 | 122600 | 151 |
| 553 | 20240312 | 091900 | 977712900 | 123100 | 123100 | 123100 | 123100 | 107 |
| 554 | 20240312 | 091800 | 964541200 | 123000 | 122400 | 123200 | 122400 | 276 |
| 555 | 20240312 | 091700 | 930656300 | 122400 | 122300 | 122400 | 122200 | 51 |
| 556 | 20240312 | 091600 | 924420900 | 122100 | 122000 | 122400 | 122000 | 102 |
| 557 | 20240312 | 091500 | 911957300 | 122000 | 122400 | 122500 | 122000 | 879 |
| 558 | 20240312 | 091400 | 804475400 | 122400 | 122300 | 122500 | 122300 | 98 |
| 559 | 20240312 | 091300 | 792483600 | 122400 | 121300 | 122400 | 121300 | 232 |
| 560 | 20240312 | 091200 | 764212800 | 121300 | 121600 | 121600 | 121000 | 448 |
| 561 | 20240312 | 091100 | 709933400 | 121600 | 121300 | 121600 | 121300 | 103 |
| 562 | 20240312 | 091000 | 697430600 | 121300 | 121100 | 121400 | 121100 | 721 |
| 563 | 20240312 | 090900 | 610107300 | 121100 | 121500 | 121600 | 121100 | 456 |
| 564 | 20240312 | 090800 | 554819400 | 121600 | 122100 | 122100 | 121500 | 385 |
| 565 | 20240312 | 090700 | 507914400 | 122200 | 122400 | 122600 | 122200 | 353 |
| 566 | 20240312 | 090600 | 464723000 | 122400 | 122400 | 122500 | 122200 | 286 |
| 567 | 20240312 | 090500 | 429720500 | 122400 | 122400 | 122600 | 122300 | 295 |
| 568 | 20240312 | 090400 | 393622500 | 122300 | 122500 | 122600 | 122100 | 416 |
| 569 | 20240312 | 090300 | 342716900 | 122500 | 123200 | 123200 | 122400 | 199 |
| 570 | 20240312 | 090200 | 318278900 | 123700 | 123000 | 123700 | 122500 | 232 |
| 571 | 20240312 | 090100 | 289699500 | 122800 | 121800 | 123000 | 121800 | 1416 |
| 572 | 20240312 | 090000 | 116777200 | 122000 | 123700 | 123700 | 122000 | 952 |