35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 185600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 3 | 20240311 | 185500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 4 | 20240311 | 185400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 5 | 20240311 | 185300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 6 | 20240311 | 185200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 7 | 20240311 | 185100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 8 | 20240311 | 185000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 9 | 20240311 | 184900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 10 | 20240311 | 184800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 11 | 20240311 | 184700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 12 | 20240311 | 184600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 13 | 20240311 | 184500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 14 | 20240311 | 184400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 15 | 20240311 | 184300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 16 | 20240311 | 184200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 17 | 20240311 | 184100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 18 | 20240311 | 184000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 19 | 20240311 | 183900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 20 | 20240311 | 183800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 21 | 20240311 | 183700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 22 | 20240311 | 183600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 23 | 20240311 | 183500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 24 | 20240311 | 183400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 25 | 20240311 | 183300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 26 | 20240311 | 183200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 27 | 20240311 | 183100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 28 | 20240311 | 183000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 29 | 20240311 | 182900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 30 | 20240311 | 182800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 31 | 20240311 | 182700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 32 | 20240311 | 182600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 33 | 20240311 | 182500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 34 | 20240311 | 182400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 35 | 20240311 | 182300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 36 | 20240311 | 182200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 37 | 20240311 | 182100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 38 | 20240311 | 182000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 39 | 20240311 | 181900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 40 | 20240311 | 181800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 41 | 20240311 | 181700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 42 | 20240311 | 181600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 43 | 20240311 | 181500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 44 | 20240311 | 181400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 45 | 20240311 | 181300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 46 | 20240311 | 181200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 47 | 20240311 | 181100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 48 | 20240311 | 181000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 49 | 20240311 | 180900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 50 | 20240311 | 180800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 51 | 20240311 | 180700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 52 | 20240311 | 180600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 53 | 20240311 | 180500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 54 | 20240311 | 180400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 55 | 20240311 | 180300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 56 | 20240311 | 180200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 57 | 20240311 | 180100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 58 | 20240311 | 180000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 59 | 20240311 | 175900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 60 | 20240311 | 175800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 61 | 20240311 | 175700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 62 | 20240311 | 175600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 63 | 20240311 | 175500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 64 | 20240311 | 175400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 65 | 20240311 | 175300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 66 | 20240311 | 175200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 67 | 20240311 | 175100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 68 | 20240311 | 175000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 69 | 20240311 | 174900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 70 | 20240311 | 174800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 71 | 20240311 | 174700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 72 | 20240311 | 174600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 73 | 20240311 | 174500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 74 | 20240311 | 174400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 75 | 20240311 | 174300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 76 | 20240311 | 174200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 77 | 20240311 | 174100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 78 | 20240311 | 174000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 79 | 20240311 | 173900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 80 | 20240311 | 173800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 81 | 20240311 | 173700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 82 | 20240311 | 173600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 83 | 20240311 | 173500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 84 | 20240311 | 173400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 85 | 20240311 | 173300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 86 | 20240311 | 173200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 87 | 20240311 | 173100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 88 | 20240311 | 173000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 89 | 20240311 | 172900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 90 | 20240311 | 172800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 91 | 20240311 | 172700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 92 | 20240311 | 172600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 93 | 20240311 | 172500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 94 | 20240311 | 172400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 95 | 20240311 | 172300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 96 | 20240311 | 172200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 97 | 20240311 | 172100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 98 | 20240311 | 172000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 99 | 20240311 | 171900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 100 | 20240311 | 171800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 101 | 20240311 | 171700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 102 | 20240311 | 171600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 103 | 20240311 | 171500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 104 | 20240311 | 171400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 105 | 20240311 | 171300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 106 | 20240311 | 171200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 107 | 20240311 | 171100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 108 | 20240311 | 171000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 109 | 20240311 | 170900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 110 | 20240311 | 170800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 111 | 20240311 | 170700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 112 | 20240311 | 170600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 113 | 20240311 | 170500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 114 | 20240311 | 170400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 115 | 20240311 | 170300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 116 | 20240311 | 170200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 117 | 20240311 | 170100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 118 | 20240311 | 170000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 119 | 20240311 | 165900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 120 | 20240311 | 165800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 121 | 20240311 | 165700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 122 | 20240311 | 165600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 123 | 20240311 | 165500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 124 | 20240311 | 165400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 125 | 20240311 | 165300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 126 | 20240311 | 165200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 127 | 20240311 | 165100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 128 | 20240311 | 165000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 129 | 20240311 | 164900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 130 | 20240311 | 164800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 131 | 20240311 | 164700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 132 | 20240311 | 164600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 133 | 20240311 | 164500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 134 | 20240311 | 164400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 135 | 20240311 | 164300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 136 | 20240311 | 164200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 137 | 20240311 | 164100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 138 | 20240311 | 164000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 139 | 20240311 | 163900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 140 | 20240311 | 163800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 141 | 20240311 | 163700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 142 | 20240311 | 163600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 143 | 20240311 | 163500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 144 | 20240311 | 163400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 145 | 20240311 | 163300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 146 | 20240311 | 163200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 147 | 20240311 | 163100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 148 | 20240311 | 163000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 149 | 20240311 | 162900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 150 | 20240311 | 162800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 151 | 20240311 | 162700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 152 | 20240311 | 162600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 153 | 20240311 | 162500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 154 | 20240311 | 162400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 155 | 20240311 | 162300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 156 | 20240311 | 162200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 157 | 20240311 | 162100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 158 | 20240311 | 162000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 159 | 20240311 | 161900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 160 | 20240311 | 161800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 161 | 20240311 | 161700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 162 | 20240311 | 161600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 163 | 20240311 | 161500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 164 | 20240311 | 161400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 165 | 20240311 | 161300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 166 | 20240311 | 161200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 167 | 20240311 | 161100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 168 | 20240311 | 161000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 169 | 20240311 | 160900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 170 | 20240311 | 160800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 171 | 20240311 | 160700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 172 | 20240311 | 160600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 173 | 20240311 | 160500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 174 | 20240311 | 160400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 175 | 20240311 | 160300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 176 | 20240311 | 160200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 177 | 20240311 | 160100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 178 | 20240311 | 160000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 179 | 20240311 | 155900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 180 | 20240311 | 155800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 181 | 20240311 | 155700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 182 | 20240311 | 155600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 183 | 20240311 | 155500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 184 | 20240311 | 155400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 185 | 20240311 | 155300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 186 | 20240311 | 155200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 187 | 20240311 | 155100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 188 | 20240311 | 155000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 189 | 20240311 | 154900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 190 | 20240311 | 154800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 191 | 20240311 | 154700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 192 | 20240311 | 154600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 193 | 20240311 | 154500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 194 | 20240311 | 154400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 195 | 20240311 | 154300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 196 | 20240311 | 154200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 197 | 20240311 | 154100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 198 | 20240311 | 154000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 199 | 20240311 | 153900 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 200 | 20240311 | 153800 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 201 | 20240311 | 153700 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 202 | 20240311 | 153600 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 203 | 20240311 | 153500 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 204 | 20240311 | 153400 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 205 | 20240311 | 153300 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 206 | 20240311 | 153200 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 207 | 20240311 | 153100 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 208 | 20240311 | 153000 | 73217152900 | 106300 | 106300 | 106300 | 106300 | 8867 |
| 209 | 20240311 | 152900 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 210 | 20240311 | 152800 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 211 | 20240311 | 152700 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 212 | 20240311 | 152600 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 213 | 20240311 | 152500 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 214 | 20240311 | 152400 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 215 | 20240311 | 152300 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 216 | 20240311 | 152200 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 217 | 20240311 | 152100 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 218 | 20240311 | 152000 | 72274590800 | 106600 | 106600 | 106600 | 106600 | 0 |
| 219 | 20240311 | 151900 | 72274590800 | 106600 | 106700 | 106900 | 106500 | 644 |
| 220 | 20240311 | 151800 | 72205885200 | 106700 | 106600 | 106800 | 106600 | 737 |
| 221 | 20240311 | 151700 | 72127246400 | 106700 | 106800 | 106800 | 106500 | 608 |
| 222 | 20240311 | 151600 | 72062379300 | 106800 | 106700 | 106800 | 106600 | 609 |
| 223 | 20240311 | 151500 | 71997402200 | 106700 | 106800 | 106900 | 106700 | 897 |
| 224 | 20240311 | 151400 | 71901607100 | 106800 | 107000 | 107000 | 106700 | 873 |
| 225 | 20240311 | 151300 | 71808360500 | 107000 | 107000 | 107000 | 106900 | 376 |
| 226 | 20240311 | 151200 | 71768143700 | 107000 | 107000 | 107000 | 106900 | 624 |
| 227 | 20240311 | 151100 | 71701387500 | 106900 | 106900 | 107000 | 106900 | 572 |
| 228 | 20240311 | 151000 | 71640198700 | 107000 | 106900 | 107000 | 106900 | 304 |
| 229 | 20240311 | 150900 | 71607689000 | 107000 | 106900 | 107000 | 106800 | 216 |
| 230 | 20240311 | 150800 | 71584589600 | 107000 | 107000 | 107000 | 106900 | 330 |
| 231 | 20240311 | 150700 | 71549286000 | 107000 | 106900 | 107000 | 106900 | 635 |
| 232 | 20240311 | 150600 | 71481355000 | 106900 | 106900 | 107000 | 106900 | 688 |
| 233 | 20240311 | 150500 | 71407792500 | 107000 | 107100 | 107100 | 107000 | 1443 |
| 234 | 20240311 | 150400 | 71253378200 | 107100 | 106900 | 107100 | 106900 | 467 |
| 235 | 20240311 | 150300 | 71203370500 | 107000 | 107000 | 107100 | 106900 | 297 |
| 236 | 20240311 | 150200 | 71171592900 | 107000 | 107000 | 107100 | 106900 | 298 |
| 237 | 20240311 | 150100 | 71139706000 | 106900 | 107000 | 107100 | 106900 | 453 |
| 238 | 20240311 | 150000 | 71091233700 | 107000 | 106900 | 107100 | 106900 | 1724 |
| 239 | 20240311 | 145900 | 70906780900 | 107000 | 106900 | 107000 | 106800 | 444 |
| 240 | 20240311 | 145800 | 70859328800 | 106900 | 106900 | 106900 | 106800 | 88 |
| 241 | 20240311 | 145700 | 70849927700 | 106800 | 106800 | 106900 | 106800 | 84 |
| 242 | 20240311 | 145600 | 70840954700 | 106900 | 106800 | 106900 | 106800 | 247 |
| 243 | 20240311 | 145500 | 70814561300 | 106800 | 106800 | 106900 | 106700 | 175 |
| 244 | 20240311 | 145400 | 70795869200 | 106800 | 106800 | 106800 | 106700 | 473 |
| 245 | 20240311 | 145300 | 70745357100 | 106800 | 106800 | 106800 | 106700 | 64 |
| 246 | 20240311 | 145200 | 70738525800 | 106800 | 106600 | 106800 | 106500 | 1556 |
| 247 | 20240311 | 145100 | 70572761600 | 106500 | 106600 | 106700 | 106500 | 630 |
| 248 | 20240311 | 145000 | 70505616000 | 106400 | 106300 | 106600 | 106300 | 205 |
| 249 | 20240311 | 144900 | 70483780400 | 106500 | 106500 | 106500 | 106300 | 839 |
| 250 | 20240311 | 144800 | 70394502500 | 106400 | 106600 | 106600 | 106400 | 292 |
| 251 | 20240311 | 144700 | 70363400200 | 106600 | 106700 | 106900 | 106600 | 916 |
| 252 | 20240311 | 144600 | 70265651300 | 106700 | 106500 | 106700 | 106500 | 451 |
| 253 | 20240311 | 144500 | 70217578100 | 106600 | 106400 | 106600 | 106300 | 603 |
| 254 | 20240311 | 144400 | 70153419600 | 106500 | 106400 | 106500 | 106400 | 57 |
| 255 | 20240311 | 144300 | 70147352600 | 106400 | 106300 | 106400 | 106300 | 390 |
| 256 | 20240311 | 144200 | 70105858900 | 106400 | 106600 | 106600 | 106200 | 1398 |
| 257 | 20240311 | 144100 | 69956980900 | 106600 | 106700 | 106700 | 106500 | 129 |
| 258 | 20240311 | 144000 | 69943228900 | 106700 | 106700 | 106800 | 106600 | 1428 |
| 259 | 20240311 | 143900 | 69790867800 | 106700 | 106800 | 106800 | 106600 | 241 |
| 260 | 20240311 | 143800 | 69765146800 | 106800 | 106700 | 106900 | 106600 | 261 |
| 261 | 20240311 | 143700 | 69737304000 | 106600 | 106500 | 106900 | 106400 | 93 |
| 262 | 20240311 | 143600 | 69727398000 | 106400 | 106500 | 106700 | 106400 | 833 |
| 263 | 20240311 | 143500 | 69638663200 | 106600 | 106400 | 107000 | 106400 | 1094 |
| 264 | 20240311 | 143400 | 69521964100 | 106500 | 106400 | 106500 | 106400 | 395 |
| 265 | 20240311 | 143300 | 69479905900 | 106400 | 106400 | 106500 | 106300 | 120 |
| 266 | 20240311 | 143200 | 69467142900 | 106400 | 106300 | 106400 | 106300 | 518 |
| 267 | 20240311 | 143100 | 69412044000 | 106300 | 106300 | 106300 | 106100 | 910 |
| 268 | 20240311 | 143000 | 69315380100 | 106200 | 106100 | 106200 | 106100 | 370 |
| 269 | 20240311 | 142900 | 69276115700 | 106100 | 106000 | 106100 | 105900 | 482 |
| 270 | 20240311 | 142800 | 69225030000 | 105900 | 105900 | 106100 | 105900 | 981 |
| 271 | 20240311 | 142700 | 69121076100 | 106000 | 105900 | 106100 | 105900 | 279 |
| 272 | 20240311 | 142600 | 69091509500 | 106000 | 106000 | 106100 | 105900 | 457 |
| 273 | 20240311 | 142500 | 69043077800 | 105900 | 106000 | 106200 | 105900 | 602 |
| 274 | 20240311 | 142400 | 68979257000 | 106000 | 106200 | 106200 | 106000 | 1663 |
| 275 | 20240311 | 142300 | 68802937400 | 106200 | 106100 | 106300 | 106100 | 88 |
| 276 | 20240311 | 142200 | 68793594100 | 106100 | 106200 | 106200 | 106100 | 139 |
| 277 | 20240311 | 142100 | 68778833100 | 106200 | 106100 | 106200 | 106100 | 544 |
| 278 | 20240311 | 142000 | 68721094700 | 106100 | 106400 | 106400 | 106100 | 212 |
| 279 | 20240311 | 141900 | 68698591700 | 106100 | 106400 | 106400 | 106100 | 1349 |
| 280 | 20240311 | 141800 | 68555348900 | 106300 | 106300 | 106400 | 106300 | 179 |
| 281 | 20240311 | 141700 | 68536314800 | 106300 | 106400 | 106500 | 106300 | 885 |
| 282 | 20240311 | 141600 | 68442142700 | 106400 | 106600 | 106700 | 106400 | 155 |
| 283 | 20240311 | 141500 | 68425633100 | 106600 | 106700 | 106700 | 106600 | 143 |
| 284 | 20240311 | 141400 | 68410385500 | 106700 | 106700 | 106700 | 106600 | 308 |
| 285 | 20240311 | 141300 | 68377525000 | 106700 | 106600 | 106700 | 106600 | 33 |
| 286 | 20240311 | 141200 | 68374006300 | 106600 | 106600 | 106700 | 106500 | 376 |
| 287 | 20240311 | 141100 | 68333949000 | 106500 | 106700 | 106700 | 106500 | 186 |
| 288 | 20240311 | 141000 | 68314115500 | 106700 | 106600 | 106700 | 106400 | 217 |
| 289 | 20240311 | 140900 | 68290984800 | 106500 | 106700 | 106700 | 106400 | 395 |
| 290 | 20240311 | 140800 | 68248894500 | 106700 | 106700 | 106800 | 106600 | 262 |
| 291 | 20240311 | 140700 | 68220937200 | 106800 | 106400 | 106800 | 106400 | 688 |
| 292 | 20240311 | 140600 | 68147622300 | 106400 | 106300 | 106500 | 106200 | 1065 |
| 293 | 20240311 | 140500 | 68034271600 | 106300 | 106200 | 106300 | 106100 | 397 |
| 294 | 20240311 | 140400 | 67992098800 | 106200 | 106200 | 106300 | 106000 | 1011 |
| 295 | 20240311 | 140300 | 67884870600 | 106200 | 106200 | 106300 | 106100 | 563 |
| 296 | 20240311 | 140200 | 67825100700 | 106200 | 106200 | 106200 | 106200 | 527 |
| 297 | 20240311 | 140100 | 67769133300 | 106200 | 106300 | 106300 | 106100 | 495 |
| 298 | 20240311 | 140000 | 67716566300 | 106300 | 106400 | 106500 | 106300 | 347 |
| 299 | 20240311 | 135900 | 67679647100 | 106400 | 106500 | 106500 | 106400 | 473 |
| 300 | 20240311 | 135800 | 67629314600 | 106500 | 106800 | 106800 | 106400 | 7402 |
| 301 | 20240311 | 135700 | 66840902200 | 106800 | 106900 | 106900 | 106600 | 372 |
| 302 | 20240311 | 135600 | 66801202900 | 106900 | 106800 | 106900 | 106700 | 247 |
| 303 | 20240311 | 135500 | 66774813200 | 106900 | 106800 | 106900 | 106700 | 32 |
| 304 | 20240311 | 135400 | 66771395000 | 106800 | 106800 | 106900 | 106800 | 146 |
| 305 | 20240311 | 135300 | 66755801100 | 106800 | 106700 | 106800 | 106700 | 233 |
| 306 | 20240311 | 135200 | 66730927300 | 106700 | 106700 | 106800 | 106700 | 150 |
| 307 | 20240311 | 135100 | 66714913900 | 106700 | 106900 | 106900 | 106700 | 41 |
| 308 | 20240311 | 135000 | 66710535200 | 107000 | 106700 | 107000 | 106700 | 563 |
| 309 | 20240311 | 134900 | 66650438100 | 106700 | 106900 | 106900 | 106600 | 344 |
| 310 | 20240311 | 134800 | 66613726100 | 106600 | 107000 | 107000 | 106600 | 234 |
| 311 | 20240311 | 134700 | 66588732900 | 107000 | 106900 | 107000 | 106900 | 58 |
| 312 | 20240311 | 134600 | 66582528000 | 106900 | 106900 | 107000 | 106600 | 2042 |
| 313 | 20240311 | 134500 | 66364754600 | 106900 | 107000 | 107000 | 106800 | 374 |
| 314 | 20240311 | 134400 | 66324787300 | 106900 | 106900 | 107000 | 106900 | 148 |
| 315 | 20240311 | 134300 | 66308965700 | 106900 | 106800 | 106900 | 106800 | 75 |
| 316 | 20240311 | 134200 | 66300948600 | 106900 | 106800 | 106900 | 106800 | 153 |
| 317 | 20240311 | 134100 | 66284598100 | 106700 | 106800 | 106900 | 106700 | 251 |
| 318 | 20240311 | 134000 | 66257790700 | 106800 | 106800 | 106800 | 106700 | 671 |
| 319 | 20240311 | 133900 | 66186192300 | 106700 | 106700 | 106900 | 106700 | 242 |
| 320 | 20240311 | 133800 | 66160338900 | 106700 | 106900 | 106900 | 106700 | 955 |
| 321 | 20240311 | 133700 | 66058344300 | 106900 | 106900 | 106900 | 106800 | 132 |
| 322 | 20240311 | 133600 | 66044235400 | 106900 | 107000 | 107000 | 106800 | 248 |
| 323 | 20240311 | 133500 | 66017730500 | 107000 | 107000 | 107000 | 106900 | 437 |
| 324 | 20240311 | 133400 | 65970994000 | 106900 | 107000 | 107000 | 106900 | 148 |
| 325 | 20240311 | 133300 | 65955161400 | 106900 | 107000 | 107000 | 106900 | 155 |
| 326 | 20240311 | 133200 | 65938588500 | 107000 | 107000 | 107000 | 106900 | 456 |
| 327 | 20240311 | 133100 | 65889812600 | 107000 | 107000 | 107100 | 107000 | 654 |
| 328 | 20240311 | 133000 | 65819833200 | 107100 | 107200 | 107200 | 107100 | 495 |
| 329 | 20240311 | 132900 | 65766798400 | 107200 | 107500 | 107500 | 107200 | 1202 |
| 330 | 20240311 | 132800 | 65637796200 | 107500 | 107300 | 107500 | 107300 | 669 |
| 331 | 20240311 | 132700 | 65565954700 | 107300 | 107400 | 107500 | 107300 | 131 |
| 332 | 20240311 | 132600 | 65551884600 | 107400 | 107300 | 107500 | 107300 | 408 |
| 333 | 20240311 | 132500 | 65508068800 | 107400 | 107300 | 107400 | 107300 | 238 |
| 334 | 20240311 | 132400 | 65482511500 | 107300 | 107300 | 107400 | 107200 | 193 |
| 335 | 20240311 | 132300 | 65461802600 | 107300 | 107200 | 107300 | 107200 | 181 |
| 336 | 20240311 | 132200 | 65442385500 | 107200 | 107300 | 107400 | 107200 | 355 |
| 337 | 20240311 | 132100 | 65404291000 | 107400 | 107400 | 107400 | 107300 | 140 |
| 338 | 20240311 | 132000 | 65389258300 | 107400 | 107600 | 107600 | 107400 | 892 |
| 339 | 20240311 | 131900 | 65293327100 | 107600 | 107800 | 107900 | 107600 | 300 |
| 340 | 20240311 | 131800 | 65260985900 | 107700 | 107600 | 107700 | 107300 | 440 |
| 341 | 20240311 | 131700 | 65213635400 | 107300 | 107500 | 107600 | 107200 | 306 |
| 342 | 20240311 | 131600 | 65180792400 | 107500 | 107500 | 107500 | 107400 | 250 |
| 343 | 20240311 | 131500 | 65153918000 | 107400 | 107400 | 107500 | 107200 | 189 |
| 344 | 20240311 | 131400 | 65133618600 | 107300 | 107300 | 107400 | 107300 | 78 |
| 345 | 20240311 | 131300 | 65125245200 | 107200 | 107000 | 107300 | 107000 | 433 |
| 346 | 20240311 | 131200 | 65078845300 | 107000 | 106900 | 107200 | 106900 | 570 |
| 347 | 20240311 | 131100 | 65017850900 | 106900 | 107000 | 107000 | 106800 | 639 |
| 348 | 20240311 | 131000 | 64949531200 | 107000 | 107200 | 107200 | 107000 | 400 |
| 349 | 20240311 | 130900 | 64906714700 | 107200 | 107300 | 107400 | 107200 | 89 |
| 350 | 20240311 | 130800 | 64897159900 | 107300 | 107300 | 107500 | 107100 | 487 |
| 351 | 20240311 | 130700 | 64844856300 | 107300 | 107400 | 107400 | 107000 | 623 |
| 352 | 20240311 | 130600 | 64778106400 | 107400 | 107300 | 107500 | 107000 | 200 |
| 353 | 20240311 | 130500 | 64756660400 | 107300 | 107200 | 107500 | 107000 | 340 |
| 354 | 20240311 | 130400 | 64720217900 | 107300 | 107000 | 107300 | 107000 | 766 |
| 355 | 20240311 | 130300 | 64638116000 | 107300 | 107300 | 107400 | 107000 | 1519 |
| 356 | 20240311 | 130200 | 64475409300 | 107300 | 107500 | 107500 | 107300 | 579 |
| 357 | 20240311 | 130100 | 64413231500 | 107600 | 107700 | 107800 | 107600 | 303 |
| 358 | 20240311 | 130000 | 64380614100 | 107700 | 107600 | 107800 | 107600 | 157 |
| 359 | 20240311 | 125900 | 64363713500 | 107600 | 107900 | 107900 | 107500 | 1215 |
| 360 | 20240311 | 125800 | 64232926700 | 107900 | 107800 | 108000 | 107700 | 405 |
| 361 | 20240311 | 125700 | 64189227800 | 107800 | 107800 | 107800 | 107700 | 792 |
| 362 | 20240311 | 125600 | 64103869200 | 107800 | 107700 | 107800 | 107700 | 216 |
| 363 | 20240311 | 125500 | 64080595000 | 107700 | 107600 | 107800 | 107600 | 844 |
| 364 | 20240311 | 125400 | 63989646800 | 107800 | 107800 | 107800 | 107600 | 553 |
| 365 | 20240311 | 125300 | 63930065800 | 107800 | 107800 | 107800 | 107700 | 76 |
| 366 | 20240311 | 125200 | 63921879900 | 107800 | 107800 | 107900 | 107800 | 204 |
| 367 | 20240311 | 125100 | 63899878000 | 107800 | 107700 | 107900 | 107700 | 180 |
| 368 | 20240311 | 125000 | 63880472600 | 107900 | 108100 | 108200 | 107700 | 648 |
| 369 | 20240311 | 124900 | 63810541200 | 108100 | 108400 | 108400 | 108100 | 855 |
| 370 | 20240311 | 124800 | 63717944200 | 108500 | 108500 | 108600 | 108400 | 2920 |
| 371 | 20240311 | 124700 | 63401302100 | 108500 | 108300 | 108500 | 108300 | 3395 |
| 372 | 20240311 | 124600 | 63033087700 | 108300 | 108000 | 108300 | 108000 | 3539 |
| 373 | 20240311 | 124500 | 62650326900 | 108000 | 107600 | 108000 | 107600 | 3794 |
| 374 | 20240311 | 124400 | 62241685600 | 107600 | 107200 | 107700 | 107200 | 353 |
| 375 | 20240311 | 124300 | 62203716300 | 107200 | 107200 | 107400 | 107000 | 1222 |
| 376 | 20240311 | 124200 | 62072833800 | 107300 | 107500 | 107500 | 107100 | 1308 |
| 377 | 20240311 | 124100 | 61932455600 | 107500 | 107700 | 107700 | 107500 | 254 |
| 378 | 20240311 | 124000 | 61905137700 | 107600 | 107400 | 107700 | 107400 | 322 |
| 379 | 20240311 | 123900 | 61870490100 | 107400 | 107500 | 107700 | 107400 | 455 |
| 380 | 20240311 | 123800 | 61821534700 | 107600 | 107700 | 107700 | 107500 | 542 |
| 381 | 20240311 | 123700 | 61763215100 | 107600 | 107600 | 107700 | 107500 | 440 |
| 382 | 20240311 | 123600 | 61715888200 | 107600 | 108100 | 108100 | 107600 | 1207 |
| 383 | 20240311 | 123500 | 61585564400 | 108100 | 108000 | 108100 | 108000 | 2505 |
| 384 | 20240311 | 123400 | 61314910800 | 107900 | 107800 | 107900 | 107800 | 1256 |
| 385 | 20240311 | 123300 | 61179396000 | 107800 | 107600 | 107900 | 107500 | 1354 |
| 386 | 20240311 | 123200 | 61033467700 | 107600 | 107700 | 107800 | 107500 | 785 |
| 387 | 20240311 | 123100 | 60948937500 | 107700 | 107600 | 107700 | 107500 | 1083 |
| 388 | 20240311 | 123000 | 60832378200 | 107600 | 107300 | 107600 | 107300 | 1011 |
| 389 | 20240311 | 122900 | 60723745300 | 107300 | 106900 | 107300 | 106900 | 2108 |
| 390 | 20240311 | 122800 | 60497901500 | 106900 | 106900 | 107000 | 106900 | 588 |
| 391 | 20240311 | 122700 | 60435026500 | 106900 | 106900 | 107000 | 106900 | 209 |
| 392 | 20240311 | 122600 | 60412676400 | 106900 | 106700 | 106900 | 106700 | 644 |
| 393 | 20240311 | 122500 | 60343888200 | 106700 | 106600 | 106700 | 106600 | 318 |
| 394 | 20240311 | 122400 | 60309967600 | 106500 | 106400 | 106600 | 106400 | 705 |
| 395 | 20240311 | 122300 | 60234901400 | 106400 | 106100 | 106400 | 106100 | 367 |
| 396 | 20240311 | 122200 | 60195902100 | 106200 | 106100 | 106200 | 105900 | 354 |
| 397 | 20240311 | 122100 | 60158334200 | 106000 | 105900 | 106000 | 105900 | 476 |
| 398 | 20240311 | 122000 | 60107881300 | 105900 | 105700 | 105900 | 105700 | 1193 |
| 399 | 20240311 | 121900 | 59981667400 | 105800 | 105900 | 105900 | 105800 | 163 |
| 400 | 20240311 | 121800 | 59964419400 | 105900 | 105800 | 105900 | 105600 | 774 |
| 401 | 20240311 | 121700 | 59882605100 | 105800 | 106000 | 106000 | 105700 | 182 |
| 402 | 20240311 | 121600 | 59863360700 | 106000 | 105800 | 106000 | 105800 | 312 |
| 403 | 20240311 | 121500 | 59830310600 | 105800 | 105900 | 106000 | 105800 | 1219 |
| 404 | 20240311 | 121400 | 59701238500 | 105900 | 106000 | 106100 | 105800 | 1267 |
| 405 | 20240311 | 121300 | 59567005800 | 106100 | 106000 | 106100 | 106000 | 154 |
| 406 | 20240311 | 121200 | 59550679300 | 106100 | 105900 | 106200 | 105900 | 635 |
| 407 | 20240311 | 121100 | 59483329100 | 106000 | 106000 | 106100 | 106000 | 369 |
| 408 | 20240311 | 121000 | 59444214600 | 106000 | 106100 | 106100 | 105900 | 389 |
| 409 | 20240311 | 120900 | 59402977200 | 106100 | 105900 | 106100 | 105900 | 2019 |
| 410 | 20240311 | 120800 | 59188844700 | 105900 | 105900 | 106000 | 105900 | 366 |
| 411 | 20240311 | 120700 | 59150073800 | 106000 | 105900 | 106000 | 105900 | 251 |
| 412 | 20240311 | 120600 | 59123492300 | 105900 | 106000 | 106000 | 105900 | 871 |
| 413 | 20240311 | 120500 | 59031180700 | 106000 | 105900 | 106000 | 105800 | 379 |
| 414 | 20240311 | 120400 | 58991032300 | 105800 | 105800 | 105800 | 105700 | 183 |
| 415 | 20240311 | 120300 | 58971680000 | 105700 | 105800 | 105900 | 105700 | 748 |
| 416 | 20240311 | 120200 | 58892555900 | 105900 | 105900 | 106000 | 105800 | 887 |
| 417 | 20240311 | 120100 | 58798601300 | 105900 | 105700 | 105900 | 105700 | 324 |
| 418 | 20240311 | 120000 | 58764312700 | 105600 | 105600 | 105800 | 105600 | 136 |
| 419 | 20240311 | 115900 | 58749933300 | 105600 | 105700 | 105800 | 105600 | 1036 |
| 420 | 20240311 | 115800 | 58640435600 | 105700 | 105900 | 105900 | 105200 | 1833 |
| 421 | 20240311 | 115700 | 58447044800 | 105800 | 105700 | 105900 | 105700 | 196 |
| 422 | 20240311 | 115600 | 58426310900 | 105700 | 105400 | 105700 | 105400 | 595 |
| 423 | 20240311 | 115500 | 58363524200 | 105400 | 105500 | 105500 | 105000 | 951 |
| 424 | 20240311 | 115400 | 58263477300 | 105200 | 105500 | 105600 | 105100 | 1114 |
| 425 | 20240311 | 115300 | 58146160500 | 105500 | 105500 | 105600 | 105400 | 804 |
| 426 | 20240311 | 115200 | 58061350200 | 105600 | 105600 | 105700 | 105500 | 266 |
| 427 | 20240311 | 115100 | 58033260700 | 105700 | 105400 | 105700 | 105200 | 1410 |
| 428 | 20240311 | 115000 | 57884640900 | 105500 | 105700 | 105700 | 105300 | 1812 |
| 429 | 20240311 | 114900 | 57693542400 | 105600 | 105800 | 105800 | 105600 | 547 |
| 430 | 20240311 | 114800 | 57635758900 | 105800 | 105900 | 105900 | 105600 | 447 |
| 431 | 20240311 | 114700 | 57588503200 | 105600 | 105800 | 105900 | 105600 | 316 |
| 432 | 20240311 | 114600 | 57555096600 | 105800 | 105700 | 106000 | 105700 | 781 |
| 433 | 20240311 | 114500 | 57472510200 | 105700 | 106000 | 106000 | 105700 | 1753 |
| 434 | 20240311 | 114400 | 57286855000 | 106000 | 106100 | 106200 | 106000 | 1275 |
| 435 | 20240311 | 114300 | 57151656700 | 106100 | 106300 | 106300 | 106100 | 1494 |
| 436 | 20240311 | 114200 | 56993077800 | 106200 | 106300 | 106300 | 106200 | 999 |
| 437 | 20240311 | 114100 | 56886980900 | 106300 | 106300 | 106500 | 106300 | 660 |
| 438 | 20240311 | 114000 | 56816794000 | 106300 | 106300 | 106400 | 106200 | 591 |
| 439 | 20240311 | 113900 | 56753924100 | 106300 | 106300 | 106400 | 106200 | 570 |
| 440 | 20240311 | 113800 | 56693342100 | 106200 | 106300 | 106300 | 106100 | 820 |
| 441 | 20240311 | 113700 | 56606239300 | 106300 | 106600 | 106600 | 106300 | 1337 |
| 442 | 20240311 | 113600 | 56463975200 | 106500 | 106600 | 106700 | 106500 | 706 |
| 443 | 20240311 | 113500 | 56388743600 | 106600 | 106800 | 106800 | 106500 | 3778 |
| 444 | 20240311 | 113400 | 55985949100 | 106800 | 107000 | 107000 | 106700 | 838 |
| 445 | 20240311 | 113300 | 55896455300 | 107000 | 107000 | 107000 | 106800 | 845 |
| 446 | 20240311 | 113200 | 55806071600 | 106900 | 107200 | 107200 | 106900 | 448 |
| 447 | 20240311 | 113100 | 55758138800 | 107200 | 106900 | 107200 | 106900 | 1174 |
| 448 | 20240311 | 113000 | 55632517400 | 107000 | 106900 | 107000 | 106800 | 284 |
| 449 | 20240311 | 112900 | 55602135500 | 107000 | 107000 | 107000 | 106900 | 882 |
| 450 | 20240311 | 112800 | 55507818900 | 106900 | 106900 | 107000 | 106900 | 1459 |
| 451 | 20240311 | 112700 | 55351733200 | 107000 | 106900 | 107000 | 106800 | 400 |
| 452 | 20240311 | 112600 | 55308979200 | 106900 | 106700 | 106900 | 106700 | 506 |
| 453 | 20240311 | 112500 | 55254902900 | 106800 | 106700 | 106800 | 106700 | 303 |
| 454 | 20240311 | 112400 | 55222570000 | 106700 | 106800 | 106800 | 106600 | 1414 |
| 455 | 20240311 | 112300 | 55071779800 | 106800 | 106600 | 106800 | 106600 | 1412 |
| 456 | 20240311 | 112200 | 54921134500 | 106700 | 106900 | 106900 | 106600 | 2513 |
| 457 | 20240311 | 112100 | 54652938700 | 106900 | 107000 | 107000 | 106900 | 852 |
| 458 | 20240311 | 112000 | 54561859700 | 107000 | 107000 | 107100 | 106900 | 1059 |
| 459 | 20240311 | 111900 | 54448503900 | 107000 | 107300 | 107300 | 107000 | 2314 |
| 460 | 20240311 | 111800 | 54200750700 | 107300 | 107300 | 107300 | 107200 | 868 |
| 461 | 20240311 | 111700 | 54107671400 | 107300 | 107500 | 107500 | 107300 | 2063 |
| 462 | 20240311 | 111600 | 53886121600 | 107500 | 107500 | 107600 | 107400 | 428 |
| 463 | 20240311 | 111500 | 53840124500 | 107500 | 107500 | 107600 | 107400 | 893 |
| 464 | 20240311 | 111400 | 53744185400 | 107400 | 107500 | 107600 | 107400 | 420 |
| 465 | 20240311 | 111300 | 53699034400 | 107500 | 107500 | 107600 | 107400 | 671 |
| 466 | 20240311 | 111200 | 53626910000 | 107500 | 107700 | 107700 | 107400 | 1460 |
| 467 | 20240311 | 111100 | 53469906300 | 107700 | 107800 | 107900 | 107700 | 441 |
| 468 | 20240311 | 111000 | 53422366900 | 107800 | 107900 | 107900 | 107800 | 450 |
| 469 | 20240311 | 110900 | 53373848600 | 107900 | 107900 | 108000 | 107800 | 566 |
| 470 | 20240311 | 110800 | 53312757500 | 107900 | 107900 | 107900 | 107700 | 328 |
| 471 | 20240311 | 110700 | 53277380300 | 107900 | 107700 | 107900 | 107500 | 1562 |
| 472 | 20240311 | 110600 | 53109041300 | 107700 | 107400 | 107800 | 107400 | 469 |
| 473 | 20240311 | 110500 | 53058599900 | 107400 | 107600 | 107600 | 107400 | 1464 |
| 474 | 20240311 | 110400 | 52901243400 | 107600 | 107600 | 107700 | 107500 | 182 |
| 475 | 20240311 | 110300 | 52881664500 | 107500 | 107600 | 107600 | 107500 | 414 |
| 476 | 20240311 | 110200 | 52837157200 | 107500 | 107800 | 107800 | 107500 | 1478 |
| 477 | 20240311 | 110100 | 52678160500 | 107700 | 107800 | 107900 | 107700 | 677 |
| 478 | 20240311 | 110000 | 52605179200 | 107900 | 107800 | 107900 | 107800 | 811 |
| 479 | 20240311 | 105900 | 52517722400 | 107900 | 108100 | 108200 | 107800 | 953 |
| 480 | 20240311 | 105800 | 52414918500 | 108100 | 107800 | 108300 | 107800 | 2478 |
| 481 | 20240311 | 105700 | 52147272200 | 107800 | 107700 | 107800 | 107700 | 333 |
| 482 | 20240311 | 105600 | 52111393700 | 107700 | 107600 | 107800 | 107500 | 563 |
| 483 | 20240311 | 105500 | 52050761400 | 107600 | 107900 | 107900 | 107500 | 3676 |
| 484 | 20240311 | 105400 | 51654981500 | 108000 | 108000 | 108000 | 107800 | 141 |
| 485 | 20240311 | 105300 | 51639767800 | 108000 | 107900 | 108000 | 107800 | 496 |
| 486 | 20240311 | 105200 | 51586256800 | 107900 | 107900 | 108000 | 107900 | 591 |
| 487 | 20240311 | 105100 | 51522476300 | 108000 | 108100 | 108100 | 107800 | 1057 |
| 488 | 20240311 | 105000 | 51408370000 | 108100 | 108200 | 108200 | 108000 | 682 |
| 489 | 20240311 | 104900 | 51334709200 | 108200 | 107700 | 108200 | 107700 | 1105 |
| 490 | 20240311 | 104800 | 51215331600 | 107900 | 107800 | 107900 | 107600 | 705 |
| 491 | 20240311 | 104700 | 51139384600 | 107800 | 108000 | 108100 | 107700 | 2889 |
| 492 | 20240311 | 104600 | 50827563200 | 108000 | 108500 | 108500 | 108000 | 1068 |
| 493 | 20240311 | 104500 | 50712023300 | 108500 | 108500 | 108600 | 108400 | 780 |
| 494 | 20240311 | 104400 | 50627416900 | 108500 | 108400 | 108600 | 108400 | 1061 |
| 495 | 20240311 | 104300 | 50512300500 | 108500 | 108500 | 108600 | 108400 | 1927 |
| 496 | 20240311 | 104200 | 50303231100 | 108500 | 108400 | 108500 | 108400 | 556 |
| 497 | 20240311 | 104100 | 50242923400 | 108400 | 108200 | 108500 | 108200 | 3007 |
| 498 | 20240311 | 104000 | 49917111300 | 108200 | 107900 | 108200 | 107800 | 1261 |
| 499 | 20240311 | 103900 | 49780928500 | 107900 | 107800 | 108000 | 107600 | 340 |
| 500 | 20240311 | 103800 | 49744267200 | 107900 | 107500 | 107900 | 107500 | 454 |
| 501 | 20240311 | 103700 | 49695407200 | 107500 | 107500 | 107600 | 107500 | 315 |
| 502 | 20240311 | 103600 | 49661540300 | 107500 | 107800 | 107900 | 107500 | 815 |
| 503 | 20240311 | 103500 | 49573885100 | 107900 | 107600 | 108000 | 107500 | 1197 |
| 504 | 20240311 | 103400 | 49444689700 | 108000 | 107400 | 108000 | 107400 | 1569 |
| 505 | 20240311 | 103300 | 49275647600 | 107500 | 107500 | 107800 | 107400 | 955 |
| 506 | 20240311 | 103200 | 49172966300 | 107600 | 107400 | 107600 | 107400 | 401 |
| 507 | 20240311 | 103100 | 49129891100 | 107400 | 107900 | 107900 | 107300 | 2275 |
| 508 | 20240311 | 103000 | 48885275600 | 107800 | 108000 | 108200 | 107800 | 1183 |
| 509 | 20240311 | 102900 | 48757542000 | 108200 | 108100 | 108400 | 108000 | 1116 |
| 510 | 20240311 | 102800 | 48636791000 | 108100 | 107800 | 108100 | 107700 | 470 |
| 511 | 20240311 | 102700 | 48586074300 | 107800 | 107500 | 107800 | 107500 | 798 |
| 512 | 20240311 | 102600 | 48500172700 | 107600 | 107500 | 107600 | 107500 | 1038 |
| 513 | 20240311 | 102500 | 48388584000 | 107500 | 107500 | 107600 | 107400 | 283 |
| 514 | 20240311 | 102400 | 48358166700 | 107500 | 107400 | 107500 | 107300 | 967 |
| 515 | 20240311 | 102300 | 48254324200 | 107500 | 107300 | 107600 | 107300 | 1113 |
| 516 | 20240311 | 102200 | 48134767200 | 107200 | 107800 | 107800 | 107200 | 3225 |
| 517 | 20240311 | 102100 | 47788105700 | 107800 | 108200 | 108200 | 107800 | 1024 |
| 518 | 20240311 | 102000 | 47677548200 | 108000 | 108400 | 108500 | 108000 | 2167 |
| 519 | 20240311 | 101900 | 47443131000 | 108400 | 108800 | 109000 | 108400 | 1754 |
| 520 | 20240311 | 101800 | 47252501400 | 109000 | 109300 | 109500 | 108800 | 4128 |
| 521 | 20240311 | 101700 | 46801944100 | 109200 | 108600 | 109500 | 108500 | 18148 |
| 522 | 20240311 | 101600 | 44823067700 | 108500 | 108600 | 108700 | 108300 | 1727 |
| 523 | 20240311 | 101500 | 44635662500 | 108600 | 108600 | 108700 | 108500 | 1403 |
| 524 | 20240311 | 101400 | 44483299900 | 108600 | 108300 | 108600 | 108300 | 3599 |
| 525 | 20240311 | 101300 | 44092914200 | 108300 | 108200 | 108500 | 108000 | 2494 |
| 526 | 20240311 | 101200 | 43822899200 | 108200 | 107800 | 108200 | 107800 | 2830 |
| 527 | 20240311 | 101100 | 43517074600 | 108000 | 107700 | 108000 | 107600 | 2332 |
| 528 | 20240311 | 101000 | 43265653600 | 107700 | 107600 | 107800 | 107600 | 634 |
| 529 | 20240311 | 100900 | 43197381000 | 107700 | 107700 | 107800 | 107500 | 1319 |
| 530 | 20240311 | 100800 | 43055302500 | 107600 | 107700 | 108000 | 107600 | 3065 |
| 531 | 20240311 | 100700 | 42725074800 | 107700 | 107500 | 107700 | 107500 | 507 |
| 532 | 20240311 | 100600 | 42670513800 | 107600 | 106900 | 107600 | 106900 | 3499 |
| 533 | 20240311 | 100500 | 42295560000 | 106900 | 106800 | 107000 | 106600 | 1227 |
| 534 | 20240311 | 100400 | 42164532200 | 106600 | 106800 | 106900 | 106600 | 725 |
| 535 | 20240311 | 100300 | 42087156400 | 106700 | 106700 | 107000 | 106600 | 2924 |
| 536 | 20240311 | 100200 | 41775124500 | 106900 | 106900 | 107000 | 106700 | 1352 |
| 537 | 20240311 | 100100 | 41630647100 | 107000 | 106800 | 107000 | 106800 | 1492 |
| 538 | 20240311 | 100000 | 41471164000 | 106900 | 106800 | 107000 | 106700 | 1350 |
| 539 | 20240311 | 095900 | 41326887400 | 106800 | 106900 | 107000 | 106700 | 2791 |
| 540 | 20240311 | 095800 | 41028754200 | 106900 | 107300 | 107300 | 106800 | 5574 |
| 541 | 20240311 | 095700 | 40432321800 | 107300 | 107800 | 107900 | 107300 | 2450 |
| 542 | 20240311 | 095600 | 40168554900 | 107900 | 107900 | 108100 | 107900 | 1107 |
| 543 | 20240311 | 095500 | 40049085900 | 107900 | 108000 | 108100 | 107900 | 1193 |
| 544 | 20240311 | 095400 | 39920220700 | 108100 | 108000 | 108200 | 107900 | 1868 |
| 545 | 20240311 | 095300 | 39718505700 | 108000 | 108000 | 108100 | 108000 | 2328 |
| 546 | 20240311 | 095200 | 39467061500 | 108100 | 108100 | 108400 | 107900 | 2578 |
| 547 | 20240311 | 095100 | 39188249800 | 107900 | 108400 | 108500 | 107900 | 3439 |
| 548 | 20240311 | 095000 | 38816089900 | 108500 | 108600 | 108700 | 108300 | 2099 |
| 549 | 20240311 | 094900 | 38588320600 | 108700 | 108400 | 108700 | 108200 | 2860 |
| 550 | 20240311 | 094800 | 38278064600 | 108300 | 107700 | 108400 | 107500 | 3110 |
| 551 | 20240311 | 094700 | 37942247500 | 107700 | 107500 | 108000 | 107300 | 1993 |
| 552 | 20240311 | 094600 | 37727778500 | 107500 | 107300 | 107900 | 107000 | 5244 |
| 553 | 20240311 | 094500 | 37164892400 | 107400 | 108400 | 108400 | 107400 | 3745 |
| 554 | 20240311 | 094400 | 36760915700 | 108200 | 108600 | 108600 | 108200 | 1710 |
| 555 | 20240311 | 094300 | 36575440200 | 108500 | 108300 | 108900 | 108100 | 4199 |
| 556 | 20240311 | 094200 | 36120037800 | 108200 | 108100 | 108500 | 108000 | 2948 |
| 557 | 20240311 | 094100 | 35801008900 | 108200 | 108900 | 108900 | 108100 | 8077 |
| 558 | 20240311 | 094000 | 34923707700 | 108900 | 109600 | 109700 | 108700 | 10482 |
| 559 | 20240311 | 093900 | 33779119200 | 109600 | 109000 | 109700 | 108500 | 11848 |
| 560 | 20240311 | 093800 | 32483110400 | 109000 | 108700 | 109000 | 108300 | 8856 |
| 561 | 20240311 | 093700 | 31519876100 | 108800 | 109000 | 109500 | 108300 | 17005 |
| 562 | 20240311 | 093600 | 29667111800 | 109000 | 107500 | 109000 | 107100 | 20839 |
| 563 | 20240311 | 093500 | 27412022200 | 107500 | 106900 | 107500 | 106600 | 6702 |
| 564 | 20240311 | 093400 | 26693908500 | 106600 | 107200 | 107300 | 106600 | 3789 |
| 565 | 20240311 | 093300 | 26288988300 | 107000 | 107100 | 107400 | 106700 | 7177 |
| 566 | 20240311 | 093200 | 25519637700 | 107100 | 107200 | 107500 | 106900 | 14166 |
| 567 | 20240311 | 093100 | 23999561500 | 107300 | 107200 | 107300 | 106300 | 10950 |
| 568 | 20240311 | 093000 | 22829966800 | 107200 | 107100 | 107400 | 106800 | 13893 |
| 569 | 20240311 | 092900 | 21341261700 | 107000 | 105600 | 107200 | 105500 | 16017 |
| 570 | 20240311 | 092800 | 19636477600 | 105700 | 105500 | 105700 | 105300 | 5916 |
| 571 | 20240311 | 092700 | 19012067100 | 105500 | 105400 | 105700 | 104700 | 7469 |
| 572 | 20240311 | 092600 | 18226261700 | 105400 | 104600 | 105600 | 104400 | 11003 |
| 573 | 20240311 | 092500 | 17069971900 | 104400 | 104000 | 104600 | 103900 | 3066 |
| 574 | 20240311 | 092400 | 16750157700 | 104000 | 104200 | 104300 | 103900 | 1659 |
| 575 | 20240311 | 092300 | 16577450700 | 104200 | 103800 | 104300 | 103800 | 2356 |
| 576 | 20240311 | 092200 | 16332094400 | 103900 | 103900 | 104000 | 103700 | 903 |
| 577 | 20240311 | 092100 | 16238314400 | 103900 | 104000 | 104200 | 103500 | 2303 |
| 578 | 20240311 | 092000 | 15999290900 | 104200 | 103900 | 104200 | 103700 | 5875 |
| 579 | 20240311 | 091900 | 15388111600 | 103500 | 103100 | 103800 | 103000 | 2823 |
| 580 | 20240311 | 091800 | 15095870400 | 103100 | 103600 | 103800 | 103100 | 4246 |
| 581 | 20240311 | 091700 | 14656731000 | 103400 | 103400 | 103800 | 103300 | 2618 |
| 582 | 20240311 | 091600 | 14385631700 | 103300 | 103800 | 103800 | 103300 | 1913 |
| 583 | 20240311 | 091500 | 14187638900 | 103800 | 103600 | 103900 | 103300 | 1826 |
| 584 | 20240311 | 091400 | 13998257800 | 103800 | 102900 | 103800 | 102800 | 4714 |
| 585 | 20240311 | 091300 | 13512285800 | 102900 | 103200 | 103500 | 102700 | 8184 |
| 586 | 20240311 | 091200 | 12668653400 | 103200 | 104000 | 104100 | 103000 | 12703 |
| 587 | 20240311 | 091100 | 11351877600 | 104000 | 103700 | 104100 | 103700 | 4103 |
| 588 | 20240311 | 091000 | 10925327700 | 103500 | 103300 | 104000 | 103100 | 8674 |
| 589 | 20240311 | 090900 | 10026323900 | 103300 | 103300 | 103500 | 102800 | 7375 |
| 590 | 20240311 | 090800 | 9265040300 | 103500 | 102700 | 103700 | 102600 | 8028 |
| 591 | 20240311 | 090700 | 8435651200 | 102600 | 101800 | 103000 | 101800 | 3500 |
| 592 | 20240311 | 090600 | 8077188000 | 101900 | 101100 | 101900 | 101000 | 5691 |
| 593 | 20240311 | 090500 | 7500403600 | 101100 | 101700 | 101900 | 101100 | 10112 |
| 594 | 20240311 | 090400 | 6473860100 | 101700 | 103000 | 103400 | 101500 | 7111 |
| 595 | 20240311 | 090300 | 5745560200 | 103300 | 102200 | 103400 | 102000 | 7325 |
| 596 | 20240311 | 090200 | 4992811200 | 102500 | 102400 | 102600 | 101100 | 13806 |
| 597 | 20240311 | 090100 | 3584773200 | 102400 | 102900 | 103400 | 102100 | 14869 |
| 598 | 20240311 | 090000 | 2058572500 | 103000 | 104500 | 104500 | 102900 | 19621 |