36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 3 | 20240313 | 192100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 4 | 20240313 | 192000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 5 | 20240313 | 191900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 6 | 20240313 | 191800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 7 | 20240313 | 191700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 8 | 20240313 | 191600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 9 | 20240313 | 191500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 10 | 20240313 | 191400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 11 | 20240313 | 191300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 12 | 20240313 | 191200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 13 | 20240313 | 191100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 14 | 20240313 | 191000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 15 | 20240313 | 190900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 16 | 20240313 | 190800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 17 | 20240313 | 190700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 18 | 20240313 | 190600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 19 | 20240313 | 190500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 20 | 20240313 | 190400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 21 | 20240313 | 190300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 22 | 20240313 | 190200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 23 | 20240313 | 190100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 24 | 20240313 | 190000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 25 | 20240313 | 185900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 26 | 20240313 | 185800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 27 | 20240313 | 185700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 28 | 20240313 | 185600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 29 | 20240313 | 185500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 30 | 20240313 | 185400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 31 | 20240313 | 185300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 32 | 20240313 | 185200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 33 | 20240313 | 185100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 34 | 20240313 | 185000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 35 | 20240313 | 184900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 36 | 20240313 | 184800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 37 | 20240313 | 184700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 38 | 20240313 | 184600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 39 | 20240313 | 184500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 40 | 20240313 | 184400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 41 | 20240313 | 184300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 42 | 20240313 | 184200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 43 | 20240313 | 184100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 44 | 20240313 | 184000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 45 | 20240313 | 183900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 46 | 20240313 | 183800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 47 | 20240313 | 183700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 48 | 20240313 | 183600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 49 | 20240313 | 183500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 50 | 20240313 | 183400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 51 | 20240313 | 183300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 52 | 20240313 | 183200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 53 | 20240313 | 183100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 54 | 20240313 | 183000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 55 | 20240313 | 182900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 56 | 20240313 | 182800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 57 | 20240313 | 182700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 58 | 20240313 | 182600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 59 | 20240313 | 182500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 60 | 20240313 | 182400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 61 | 20240313 | 182300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 62 | 20240313 | 182200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 63 | 20240313 | 182100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 64 | 20240313 | 182000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 65 | 20240313 | 181900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 66 | 20240313 | 181800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 67 | 20240313 | 181700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 68 | 20240313 | 181600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 69 | 20240313 | 181500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 70 | 20240313 | 181400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 71 | 20240313 | 181300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 72 | 20240313 | 181200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 73 | 20240313 | 181100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 74 | 20240313 | 181000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 75 | 20240313 | 180900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 76 | 20240313 | 180800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 77 | 20240313 | 180700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 78 | 20240313 | 180600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 79 | 20240313 | 180500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 80 | 20240313 | 180400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 81 | 20240313 | 180300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 82 | 20240313 | 180200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 83 | 20240313 | 180100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 84 | 20240313 | 180000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 85 | 20240313 | 175900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 86 | 20240313 | 175800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 87 | 20240313 | 175700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 88 | 20240313 | 175600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 89 | 20240313 | 175500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 90 | 20240313 | 175400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 91 | 20240313 | 175300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 92 | 20240313 | 175200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 93 | 20240313 | 175100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 94 | 20240313 | 175000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 95 | 20240313 | 174900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 96 | 20240313 | 174800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 97 | 20240313 | 174700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 98 | 20240313 | 174600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 99 | 20240313 | 174500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 100 | 20240313 | 174400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 101 | 20240313 | 174300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 102 | 20240313 | 174200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 103 | 20240313 | 174100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 104 | 20240313 | 174000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 105 | 20240313 | 173900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 106 | 20240313 | 173800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 107 | 20240313 | 173700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 108 | 20240313 | 173600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 109 | 20240313 | 173500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 110 | 20240313 | 173400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 111 | 20240313 | 173300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 112 | 20240313 | 173200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 113 | 20240313 | 173100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 114 | 20240313 | 173000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 115 | 20240313 | 172900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 116 | 20240313 | 172800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 117 | 20240313 | 172700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 118 | 20240313 | 172600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 119 | 20240313 | 172500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 120 | 20240313 | 172400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 121 | 20240313 | 172300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 122 | 20240313 | 172200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 123 | 20240313 | 172100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 124 | 20240313 | 172000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 125 | 20240313 | 171900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 126 | 20240313 | 171800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 127 | 20240313 | 171700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 128 | 20240313 | 171600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 129 | 20240313 | 171500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 130 | 20240313 | 171400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 131 | 20240313 | 171300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 132 | 20240313 | 171200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 133 | 20240313 | 171100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 134 | 20240313 | 171000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 135 | 20240313 | 170900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 136 | 20240313 | 170800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 137 | 20240313 | 170700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 138 | 20240313 | 170600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 139 | 20240313 | 170500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 140 | 20240313 | 170400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 141 | 20240313 | 170300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 142 | 20240313 | 170200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 143 | 20240313 | 170100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 144 | 20240313 | 170000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 145 | 20240313 | 165900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 146 | 20240313 | 165800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 147 | 20240313 | 165700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 148 | 20240313 | 165600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 149 | 20240313 | 165500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 150 | 20240313 | 165400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 151 | 20240313 | 165300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 152 | 20240313 | 165200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 153 | 20240313 | 165100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 154 | 20240313 | 165000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 155 | 20240313 | 164900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 156 | 20240313 | 164800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 157 | 20240313 | 164700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 158 | 20240313 | 164600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 159 | 20240313 | 164500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 160 | 20240313 | 164400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 161 | 20240313 | 164300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 162 | 20240313 | 164200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 163 | 20240313 | 164100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 164 | 20240313 | 164000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 165 | 20240313 | 163900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 166 | 20240313 | 163800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 167 | 20240313 | 163700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 168 | 20240313 | 163600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 169 | 20240313 | 163500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 170 | 20240313 | 163400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 171 | 20240313 | 163300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 172 | 20240313 | 163200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 173 | 20240313 | 163100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 174 | 20240313 | 163000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 175 | 20240313 | 162900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 176 | 20240313 | 162800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 177 | 20240313 | 162700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 178 | 20240313 | 162600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 179 | 20240313 | 162500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 180 | 20240313 | 162400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 181 | 20240313 | 162300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 182 | 20240313 | 162200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 183 | 20240313 | 162100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 184 | 20240313 | 162000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 185 | 20240313 | 161900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 186 | 20240313 | 161800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 187 | 20240313 | 161700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 188 | 20240313 | 161600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 189 | 20240313 | 161500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 190 | 20240313 | 161400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 191 | 20240313 | 161300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 192 | 20240313 | 161200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 193 | 20240313 | 161100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 194 | 20240313 | 161000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 195 | 20240313 | 160900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 196 | 20240313 | 160800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 197 | 20240313 | 160700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 198 | 20240313 | 160600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 199 | 20240313 | 160500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 200 | 20240313 | 160400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 201 | 20240313 | 160300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 202 | 20240313 | 160200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 203 | 20240313 | 160100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 204 | 20240313 | 160000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 205 | 20240313 | 155900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 206 | 20240313 | 155800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 207 | 20240313 | 155700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 208 | 20240313 | 155600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 209 | 20240313 | 155500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 210 | 20240313 | 155400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 211 | 20240313 | 155300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 212 | 20240313 | 155200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 213 | 20240313 | 155100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 214 | 20240313 | 155000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 215 | 20240313 | 154900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 216 | 20240313 | 154800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 217 | 20240313 | 154700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 218 | 20240313 | 154600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 219 | 20240313 | 154500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 220 | 20240313 | 154400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 221 | 20240313 | 154300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 222 | 20240313 | 154200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 223 | 20240313 | 154100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 224 | 20240313 | 154000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 225 | 20240313 | 153900 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 226 | 20240313 | 153800 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 227 | 20240313 | 153700 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 228 | 20240313 | 153600 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 229 | 20240313 | 153500 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 230 | 20240313 | 153400 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 231 | 20240313 | 153300 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 232 | 20240313 | 153200 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 233 | 20240313 | 153100 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 0 |
| 234 | 20240313 | 153000 | 17948210800 | 130900 | 130900 | 130900 | 130900 | 1543 |
| 235 | 20240313 | 152900 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 236 | 20240313 | 152800 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 237 | 20240313 | 152700 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 238 | 20240313 | 152600 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 239 | 20240313 | 152500 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 240 | 20240313 | 152400 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 241 | 20240313 | 152300 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 242 | 20240313 | 152200 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 243 | 20240313 | 152100 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 244 | 20240313 | 152000 | 17746232100 | 130900 | 130900 | 130900 | 130900 | 0 |
| 245 | 20240313 | 151900 | 17746232100 | 130900 | 130600 | 130900 | 130600 | 356 |
| 246 | 20240313 | 151800 | 17699668400 | 130700 | 130600 | 130900 | 130600 | 156 |
| 247 | 20240313 | 151700 | 17679279400 | 130600 | 130800 | 130900 | 130600 | 358 |
| 248 | 20240313 | 151600 | 17632468000 | 130900 | 130800 | 131000 | 130800 | 223 |
| 249 | 20240313 | 151500 | 17603276500 | 130800 | 131000 | 131100 | 130800 | 218 |
| 250 | 20240313 | 151400 | 17574731000 | 131000 | 130900 | 131200 | 130900 | 432 |
| 251 | 20240313 | 151300 | 17518134800 | 130900 | 131200 | 131200 | 130700 | 536 |
| 252 | 20240313 | 151200 | 17447979900 | 131200 | 130700 | 131200 | 130700 | 193 |
| 253 | 20240313 | 151100 | 17422714600 | 130700 | 130700 | 130800 | 130700 | 135 |
| 254 | 20240313 | 151000 | 17405061400 | 130700 | 130900 | 130900 | 130600 | 804 |
| 255 | 20240313 | 150900 | 17299948100 | 130900 | 130900 | 131000 | 130700 | 390 |
| 256 | 20240313 | 150800 | 17248922700 | 130700 | 130700 | 131000 | 130700 | 241 |
| 257 | 20240313 | 150700 | 17217393600 | 130700 | 130600 | 130700 | 130600 | 318 |
| 258 | 20240313 | 150600 | 17175846900 | 130600 | 131000 | 131000 | 130600 | 423 |
| 259 | 20240313 | 150500 | 17120537600 | 131000 | 130800 | 131000 | 130700 | 567 |
| 260 | 20240313 | 150400 | 17046285000 | 130800 | 130500 | 130800 | 130500 | 279 |
| 261 | 20240313 | 150300 | 17009846200 | 130600 | 130500 | 130600 | 130500 | 183 |
| 262 | 20240313 | 150200 | 16985958100 | 130500 | 130400 | 130700 | 130300 | 262 |
| 263 | 20240313 | 150100 | 16951773900 | 130400 | 130600 | 130800 | 130300 | 334 |
| 264 | 20240313 | 150000 | 16908212400 | 130600 | 129900 | 130700 | 129600 | 1000 |
| 265 | 20240313 | 145900 | 16778183300 | 129900 | 129700 | 130000 | 129600 | 381 |
| 266 | 20240313 | 145800 | 16728729100 | 129600 | 129600 | 130000 | 129400 | 346 |
| 267 | 20240313 | 145700 | 16683874400 | 129400 | 129900 | 130000 | 129400 | 571 |
| 268 | 20240313 | 145600 | 16609730300 | 129900 | 129600 | 130000 | 129500 | 575 |
| 269 | 20240313 | 145500 | 16535164700 | 129600 | 129500 | 129800 | 129500 | 260 |
| 270 | 20240313 | 145400 | 16501455900 | 129500 | 129600 | 130000 | 129400 | 1390 |
| 271 | 20240313 | 145300 | 16320985400 | 129700 | 129400 | 129800 | 129400 | 388 |
| 272 | 20240313 | 145200 | 16270695600 | 129400 | 129600 | 129800 | 129400 | 473 |
| 273 | 20240313 | 145100 | 16209357600 | 129600 | 129500 | 129700 | 129300 | 388 |
| 274 | 20240313 | 145000 | 16159117200 | 129500 | 129400 | 129600 | 129400 | 439 |
| 275 | 20240313 | 144900 | 16102276300 | 129500 | 129500 | 129600 | 129400 | 378 |
| 276 | 20240313 | 144800 | 16053333200 | 129500 | 129700 | 129700 | 129300 | 381 |
| 277 | 20240313 | 144700 | 16003954200 | 129700 | 129500 | 129900 | 129300 | 388 |
| 278 | 20240313 | 144600 | 15953626100 | 129400 | 129800 | 129800 | 129400 | 425 |
| 279 | 20240313 | 144500 | 15898553200 | 129700 | 129600 | 129800 | 129400 | 556 |
| 280 | 20240313 | 144400 | 15826479400 | 129600 | 129300 | 129600 | 129300 | 380 |
| 281 | 20240313 | 144300 | 15777286400 | 129400 | 129400 | 129500 | 129400 | 398 |
| 282 | 20240313 | 144200 | 15725766400 | 129400 | 129200 | 129400 | 129000 | 507 |
| 283 | 20240313 | 144100 | 15660253500 | 129200 | 129000 | 129300 | 129000 | 439 |
| 284 | 20240313 | 144000 | 15603574100 | 129000 | 129000 | 129200 | 129000 | 411 |
| 285 | 20240313 | 143900 | 15550515300 | 129200 | 129100 | 129200 | 128900 | 383 |
| 286 | 20240313 | 143800 | 15501074900 | 129100 | 129200 | 129300 | 129100 | 363 |
| 287 | 20240313 | 143700 | 15454179700 | 129100 | 129100 | 129300 | 128900 | 375 |
| 288 | 20240313 | 143600 | 15405772300 | 129100 | 129200 | 129300 | 129000 | 328 |
| 289 | 20240313 | 143500 | 15363409100 | 129200 | 129000 | 129200 | 129000 | 343 |
| 290 | 20240313 | 143400 | 15319115600 | 128900 | 128800 | 129000 | 128800 | 351 |
| 291 | 20240313 | 143300 | 15273875600 | 128900 | 129000 | 129200 | 128800 | 304 |
| 292 | 20240313 | 143200 | 15234679700 | 129000 | 129000 | 129200 | 128800 | 412 |
| 293 | 20240313 | 143100 | 15181551100 | 129000 | 129000 | 129000 | 128900 | 313 |
| 294 | 20240313 | 143000 | 15141191000 | 129000 | 129000 | 129100 | 128900 | 392 |
| 295 | 20240313 | 142900 | 15090618600 | 129000 | 128900 | 129000 | 128800 | 325 |
| 296 | 20240313 | 142800 | 15048739900 | 128900 | 128900 | 129000 | 128800 | 343 |
| 297 | 20240313 | 142700 | 15004544900 | 128900 | 129000 | 129100 | 128800 | 298 |
| 298 | 20240313 | 142600 | 14966122900 | 128900 | 129000 | 129100 | 128900 | 328 |
| 299 | 20240313 | 142500 | 14923822100 | 129000 | 128800 | 129100 | 128700 | 397 |
| 300 | 20240313 | 142400 | 14872691900 | 128700 | 128700 | 128900 | 128600 | 303 |
| 301 | 20240313 | 142300 | 14833685700 | 128800 | 128700 | 128900 | 128600 | 512 |
| 302 | 20240313 | 142200 | 14767783300 | 128600 | 128500 | 128600 | 128400 | 353 |
| 303 | 20240313 | 142100 | 14722413800 | 128500 | 128500 | 128600 | 128400 | 273 |
| 304 | 20240313 | 142000 | 14687341700 | 128500 | 128600 | 128700 | 128500 | 283 |
| 305 | 20240313 | 141900 | 14650945600 | 128600 | 129000 | 129000 | 128600 | 312 |
| 306 | 20240313 | 141800 | 14610771200 | 129000 | 128900 | 129100 | 128800 | 317 |
| 307 | 20240313 | 141700 | 14569934300 | 128900 | 128900 | 128900 | 128800 | 345 |
| 308 | 20240313 | 141600 | 14525483900 | 128900 | 128500 | 128900 | 128500 | 653 |
| 309 | 20240313 | 141500 | 14441454200 | 128600 | 128700 | 128700 | 128500 | 244 |
| 310 | 20240313 | 141400 | 14410070500 | 128800 | 128800 | 129000 | 128700 | 215 |
| 311 | 20240313 | 141300 | 14382378000 | 128800 | 129100 | 129200 | 128800 | 292 |
| 312 | 20240313 | 141200 | 14344708900 | 129000 | 128900 | 129000 | 128700 | 303 |
| 313 | 20240313 | 141100 | 14305662600 | 129000 | 128800 | 129000 | 128800 | 339 |
| 314 | 20240313 | 141000 | 14261979900 | 129000 | 128400 | 129000 | 128400 | 884 |
| 315 | 20240313 | 140900 | 14148207500 | 128600 | 128600 | 128700 | 128400 | 129 |
| 316 | 20240313 | 140800 | 14131617500 | 128600 | 128500 | 128700 | 128400 | 280 |
| 317 | 20240313 | 140700 | 14095650000 | 128500 | 128500 | 128600 | 128500 | 296 |
| 318 | 20240313 | 140600 | 14057605700 | 128500 | 128300 | 128600 | 128300 | 205 |
| 319 | 20240313 | 140500 | 14031276400 | 128300 | 128200 | 128400 | 128200 | 275 |
| 320 | 20240313 | 140400 | 13996002000 | 128300 | 128400 | 128400 | 128300 | 357 |
| 321 | 20240313 | 140300 | 13950186800 | 128400 | 128400 | 128500 | 128300 | 281 |
| 322 | 20240313 | 140200 | 13914117400 | 128400 | 128300 | 128500 | 128200 | 263 |
| 323 | 20240313 | 140100 | 13880380700 | 128300 | 128500 | 128500 | 128300 | 298 |
| 324 | 20240313 | 140000 | 13842135300 | 128500 | 128200 | 128600 | 128200 | 220 |
| 325 | 20240313 | 135900 | 13813904300 | 128800 | 128200 | 128800 | 128200 | 752 |
| 326 | 20240313 | 135800 | 13717281700 | 128300 | 128300 | 128400 | 128200 | 339 |
| 327 | 20240313 | 135700 | 13673784700 | 128300 | 128300 | 128500 | 128200 | 262 |
| 328 | 20240313 | 135600 | 13640159100 | 128200 | 128300 | 128300 | 128200 | 233 |
| 329 | 20240313 | 135500 | 13610277400 | 128300 | 128700 | 128700 | 128300 | 314 |
| 330 | 20240313 | 135400 | 13569926000 | 128700 | 128600 | 128700 | 128600 | 234 |
| 331 | 20240313 | 135300 | 13539827000 | 128600 | 128400 | 128800 | 128400 | 482 |
| 332 | 20240313 | 135200 | 13477881700 | 128500 | 128500 | 128600 | 128400 | 239 |
| 333 | 20240313 | 135100 | 13447163900 | 128600 | 128700 | 128700 | 128600 | 197 |
| 334 | 20240313 | 135000 | 13421824900 | 128800 | 128600 | 128900 | 128500 | 343 |
| 335 | 20240313 | 134900 | 13377686000 | 128600 | 128800 | 128800 | 128600 | 263 |
| 336 | 20240313 | 134800 | 13343844300 | 128700 | 128900 | 129000 | 128700 | 200 |
| 337 | 20240313 | 134700 | 13318071900 | 128900 | 128700 | 128900 | 128700 | 431 |
| 338 | 20240313 | 134600 | 13262588700 | 128800 | 128900 | 128900 | 128800 | 352 |
| 339 | 20240313 | 134500 | 13217244800 | 128900 | 128800 | 128900 | 128700 | 322 |
| 340 | 20240313 | 134400 | 13175758600 | 128800 | 128800 | 129000 | 128800 | 312 |
| 341 | 20240313 | 134300 | 13135567000 | 128800 | 128900 | 128900 | 128800 | 383 |
| 342 | 20240313 | 134200 | 13086214500 | 128900 | 128900 | 129000 | 128800 | 130 |
| 343 | 20240313 | 134100 | 13069453800 | 128900 | 129100 | 129100 | 128800 | 292 |
| 344 | 20240313 | 134000 | 13031824100 | 129100 | 129000 | 129100 | 129000 | 306 |
| 345 | 20240313 | 133900 | 12992345000 | 129000 | 129600 | 129600 | 129000 | 261 |
| 346 | 20240313 | 133800 | 12958660400 | 129600 | 129000 | 129700 | 128900 | 401 |
| 347 | 20240313 | 133700 | 12906931300 | 129000 | 128900 | 129000 | 128900 | 263 |
| 348 | 20240313 | 133600 | 12873016000 | 129000 | 128900 | 129000 | 128900 | 244 |
| 349 | 20240313 | 133500 | 12841560900 | 129200 | 129500 | 129600 | 128800 | 446 |
| 350 | 20240313 | 133400 | 12784062000 | 128900 | 128700 | 128900 | 128600 | 1017 |
| 351 | 20240313 | 133300 | 12653101400 | 128700 | 128100 | 128700 | 128100 | 401 |
| 352 | 20240313 | 133200 | 12601598400 | 128300 | 128300 | 128600 | 128100 | 446 |
| 353 | 20240313 | 133100 | 12544373200 | 128300 | 128700 | 128700 | 128300 | 337 |
| 354 | 20240313 | 133000 | 12501028400 | 128700 | 128700 | 128700 | 128600 | 280 |
| 355 | 20240313 | 132900 | 12465017200 | 128600 | 128700 | 128800 | 128500 | 413 |
| 356 | 20240313 | 132800 | 12411884200 | 128700 | 128700 | 128800 | 128600 | 750 |
| 357 | 20240313 | 132700 | 12315384800 | 128800 | 129000 | 129100 | 128700 | 482 |
| 358 | 20240313 | 132600 | 12253225600 | 129000 | 129200 | 129200 | 129000 | 266 |
| 359 | 20240313 | 132500 | 12218880900 | 129200 | 129600 | 129600 | 129200 | 271 |
| 360 | 20240313 | 132400 | 12183820800 | 129600 | 129700 | 129700 | 129600 | 277 |
| 361 | 20240313 | 132300 | 12147911600 | 129700 | 129600 | 129800 | 129600 | 218 |
| 362 | 20240313 | 132200 | 12119649000 | 130000 | 129900 | 130000 | 129700 | 278 |
| 363 | 20240313 | 132100 | 12083560100 | 129900 | 130100 | 130100 | 129900 | 156 |
| 364 | 20240313 | 132000 | 12063276500 | 130100 | 130600 | 130600 | 130100 | 337 |
| 365 | 20240313 | 131900 | 12019333200 | 130700 | 130900 | 130900 | 130700 | 146 |
| 366 | 20240313 | 131800 | 12000223200 | 130900 | 131400 | 131400 | 130900 | 455 |
| 367 | 20240313 | 131700 | 11940591300 | 131400 | 131300 | 131400 | 131200 | 192 |
| 368 | 20240313 | 131600 | 11915372200 | 131300 | 131400 | 131400 | 131300 | 203 |
| 369 | 20240313 | 131500 | 11888705600 | 131400 | 131500 | 131500 | 131400 | 92 |
| 370 | 20240313 | 131400 | 11876611000 | 131500 | 131400 | 131500 | 131400 | 144 |
| 371 | 20240313 | 131300 | 11857685000 | 131300 | 131300 | 131400 | 131300 | 134 |
| 372 | 20240313 | 131200 | 11840090200 | 131200 | 131100 | 131300 | 131100 | 136 |
| 373 | 20240313 | 131100 | 11822243100 | 131200 | 131000 | 131200 | 131000 | 92 |
| 374 | 20240313 | 131000 | 11810178800 | 131100 | 131000 | 131100 | 131000 | 107 |
| 375 | 20240313 | 130900 | 11796159700 | 131000 | 131000 | 131000 | 130800 | 88 |
| 376 | 20240313 | 130800 | 11784638000 | 130900 | 130900 | 131000 | 130900 | 91 |
| 377 | 20240313 | 130700 | 11772725500 | 131000 | 130900 | 131000 | 130800 | 299 |
| 378 | 20240313 | 130600 | 11733574400 | 130900 | 130900 | 131000 | 130900 | 91 |
| 379 | 20240313 | 130500 | 11721658900 | 130900 | 130900 | 131000 | 130900 | 97 |
| 380 | 20240313 | 130400 | 11708954800 | 130900 | 130900 | 131000 | 130900 | 120 |
| 381 | 20240313 | 130300 | 11693237400 | 131000 | 130600 | 131000 | 130600 | 134 |
| 382 | 20240313 | 130200 | 11675706400 | 130600 | 130500 | 130600 | 130500 | 110 |
| 383 | 20240313 | 130100 | 11661350000 | 130600 | 130700 | 130700 | 130600 | 275 |
| 384 | 20240313 | 130000 | 11625425100 | 130700 | 130800 | 130900 | 130700 | 203 |
| 385 | 20240313 | 125900 | 11598880600 | 130700 | 130900 | 130900 | 130700 | 221 |
| 386 | 20240313 | 125800 | 11569964000 | 130900 | 130800 | 130900 | 130800 | 85 |
| 387 | 20240313 | 125700 | 11558842700 | 130800 | 130800 | 131000 | 130700 | 175 |
| 388 | 20240313 | 125600 | 11535948700 | 130800 | 130800 | 130900 | 130700 | 96 |
| 389 | 20240313 | 125500 | 11523390900 | 130700 | 130800 | 130800 | 130600 | 117 |
| 390 | 20240313 | 125400 | 11508095600 | 130600 | 131000 | 131000 | 130600 | 267 |
| 391 | 20240313 | 125300 | 11473139900 | 130900 | 130700 | 130900 | 130700 | 394 |
| 392 | 20240313 | 125200 | 11421578800 | 130700 | 130500 | 130700 | 130500 | 39 |
| 393 | 20240313 | 125100 | 11416484700 | 130600 | 130600 | 130600 | 130500 | 63 |
| 394 | 20240313 | 125000 | 11408257700 | 130500 | 130500 | 130600 | 130400 | 172 |
| 395 | 20240313 | 124900 | 11385814100 | 130500 | 130800 | 130800 | 130500 | 456 |
| 396 | 20240313 | 124800 | 11326213100 | 130700 | 130500 | 130700 | 130400 | 223 |
| 397 | 20240313 | 124700 | 11297083800 | 130400 | 130400 | 130600 | 130400 | 201 |
| 398 | 20240313 | 124600 | 11270850400 | 130500 | 130400 | 130600 | 130400 | 240 |
| 399 | 20240313 | 124500 | 11239528800 | 130400 | 130500 | 130500 | 130300 | 86 |
| 400 | 20240313 | 124400 | 11228311800 | 130400 | 130400 | 130500 | 130400 | 101 |
| 401 | 20240313 | 124300 | 11215139300 | 130400 | 130400 | 130500 | 130400 | 209 |
| 402 | 20240313 | 124200 | 11187880800 | 130400 | 130400 | 130500 | 130300 | 70 |
| 403 | 20240313 | 124100 | 11178752200 | 130400 | 130300 | 130400 | 130300 | 88 |
| 404 | 20240313 | 124000 | 11167280500 | 130400 | 130400 | 130500 | 130300 | 194 |
| 405 | 20240313 | 123900 | 11141985800 | 130500 | 130500 | 130500 | 130400 | 139 |
| 406 | 20240313 | 123800 | 11123855200 | 130400 | 130300 | 130400 | 130300 | 60 |
| 407 | 20240313 | 123700 | 11116031300 | 130400 | 130400 | 130500 | 130400 | 195 |
| 408 | 20240313 | 123600 | 11090600200 | 130300 | 130300 | 130500 | 130300 | 110 |
| 409 | 20240313 | 123500 | 11076253600 | 130300 | 130200 | 130300 | 130200 | 98 |
| 410 | 20240313 | 123400 | 11063487500 | 130200 | 130300 | 130400 | 130100 | 214 |
| 411 | 20240313 | 123300 | 11035599300 | 130400 | 130300 | 130400 | 130100 | 132 |
| 412 | 20240313 | 123200 | 11018401400 | 130300 | 130300 | 130300 | 130200 | 41 |
| 413 | 20240313 | 123100 | 11013060800 | 130200 | 130200 | 130400 | 130100 | 149 |
| 414 | 20240313 | 123000 | 10993655700 | 130200 | 130300 | 130400 | 130200 | 212 |
| 415 | 20240313 | 122900 | 10966025400 | 130300 | 130300 | 130300 | 130200 | 91 |
| 416 | 20240313 | 122800 | 10954170600 | 130300 | 130200 | 130300 | 130200 | 176 |
| 417 | 20240313 | 122700 | 10931248400 | 130200 | 130200 | 130300 | 130200 | 223 |
| 418 | 20240313 | 122600 | 10902205500 | 130100 | 130000 | 130300 | 130000 | 100 |
| 419 | 20240313 | 122500 | 10889189700 | 130000 | 130000 | 130100 | 130000 | 78 |
| 420 | 20240313 | 122400 | 10879047800 | 130100 | 130000 | 130100 | 129900 | 122 |
| 421 | 20240313 | 122300 | 10863188600 | 129900 | 130000 | 130000 | 129900 | 78 |
| 422 | 20240313 | 122200 | 10853050000 | 130100 | 130000 | 130300 | 129900 | 105 |
| 423 | 20240313 | 122100 | 10839395700 | 130000 | 129900 | 130000 | 129900 | 75 |
| 424 | 20240313 | 122000 | 10829647900 | 130000 | 129900 | 130000 | 129900 | 135 |
| 425 | 20240313 | 121900 | 10812101900 | 129900 | 130000 | 130000 | 129900 | 146 |
| 426 | 20240313 | 121800 | 10793132300 | 129900 | 130100 | 130300 | 129900 | 108 |
| 427 | 20240313 | 121700 | 10779072200 | 129900 | 130100 | 130300 | 129900 | 180 |
| 428 | 20240313 | 121600 | 10755669300 | 130100 | 130300 | 130300 | 130000 | 199 |
| 429 | 20240313 | 121500 | 10729767800 | 130300 | 130100 | 130300 | 130100 | 166 |
| 430 | 20240313 | 121400 | 10708158000 | 130100 | 130100 | 130200 | 130000 | 337 |
| 431 | 20240313 | 121300 | 10664323400 | 130000 | 130000 | 130100 | 130000 | 45 |
| 432 | 20240313 | 121200 | 10658472300 | 130000 | 130000 | 130100 | 129900 | 171 |
| 433 | 20240313 | 121100 | 10636237200 | 130000 | 129900 | 130100 | 129900 | 303 |
| 434 | 20240313 | 121000 | 10596839800 | 129900 | 129900 | 130000 | 129900 | 109 |
| 435 | 20240313 | 120900 | 10582673000 | 129900 | 129900 | 130000 | 129900 | 147 |
| 436 | 20240313 | 120800 | 10563566700 | 129900 | 129900 | 130000 | 129900 | 206 |
| 437 | 20240313 | 120700 | 10536793500 | 129900 | 129900 | 129900 | 129900 | 21 |
| 438 | 20240313 | 120600 | 10534065600 | 130000 | 129800 | 130000 | 129800 | 163 |
| 439 | 20240313 | 120500 | 10512906100 | 129900 | 129900 | 130000 | 129900 | 124 |
| 440 | 20240313 | 120400 | 10496793500 | 129900 | 129800 | 130000 | 129800 | 152 |
| 441 | 20240313 | 120300 | 10477039000 | 129800 | 129700 | 129800 | 129600 | 65 |
| 442 | 20240313 | 120200 | 10468610200 | 129800 | 129800 | 129900 | 129800 | 152 |
| 443 | 20240313 | 120100 | 10448878000 | 129800 | 129900 | 129900 | 129800 | 89 |
| 444 | 20240313 | 120000 | 10437317000 | 130000 | 129800 | 130000 | 129700 | 93 |
| 445 | 20240313 | 115900 | 10425238700 | 129800 | 129800 | 129900 | 129800 | 95 |
| 446 | 20240313 | 115800 | 10412903900 | 129800 | 129800 | 129900 | 129800 | 133 |
| 447 | 20240313 | 115700 | 10395635300 | 129900 | 129900 | 130000 | 129900 | 159 |
| 448 | 20240313 | 115600 | 10374976000 | 130000 | 129900 | 130000 | 129900 | 147 |
| 449 | 20240313 | 115500 | 10355872700 | 130000 | 129900 | 130000 | 129900 | 115 |
| 450 | 20240313 | 115400 | 10340927300 | 129900 | 129900 | 130000 | 129900 | 163 |
| 451 | 20240313 | 115300 | 10319741300 | 130000 | 129900 | 130000 | 129900 | 161 |
| 452 | 20240313 | 115200 | 10298818500 | 130000 | 130000 | 130000 | 129900 | 130 |
| 453 | 20240313 | 115100 | 10281921800 | 129900 | 129900 | 130000 | 129900 | 84 |
| 454 | 20240313 | 115000 | 10271005100 | 129900 | 129900 | 130000 | 129900 | 195 |
| 455 | 20240313 | 114900 | 10245662700 | 129900 | 129900 | 130000 | 129800 | 37 |
| 456 | 20240313 | 114800 | 10240855200 | 129800 | 129800 | 130000 | 129800 | 68 |
| 457 | 20240313 | 114700 | 10232025600 | 129900 | 130000 | 130000 | 129800 | 169 |
| 458 | 20240313 | 114600 | 10210063200 | 129800 | 129600 | 129800 | 129600 | 106 |
| 459 | 20240313 | 114500 | 10196309400 | 129700 | 129900 | 130000 | 129700 | 182 |
| 460 | 20240313 | 114400 | 10172671000 | 130000 | 129900 | 130000 | 129800 | 178 |
| 461 | 20240313 | 114300 | 10149540800 | 129900 | 129800 | 129900 | 129800 | 65 |
| 462 | 20240313 | 114200 | 10141098800 | 129900 | 129900 | 130000 | 129900 | 98 |
| 463 | 20240313 | 114100 | 10128366500 | 129800 | 130000 | 130000 | 129800 | 123 |
| 464 | 20240313 | 114000 | 10112388000 | 129900 | 129900 | 129900 | 129800 | 50 |
| 465 | 20240313 | 113900 | 10105893800 | 129900 | 129600 | 130000 | 129600 | 140 |
| 466 | 20240313 | 113800 | 10087718000 | 129600 | 129900 | 129900 | 129600 | 93 |
| 467 | 20240313 | 113700 | 10075644100 | 129900 | 129800 | 130000 | 129800 | 208 |
| 468 | 20240313 | 113600 | 10048625800 | 129800 | 129700 | 129800 | 129700 | 126 |
| 469 | 20240313 | 113500 | 10032276700 | 129700 | 129700 | 129800 | 129700 | 51 |
| 470 | 20240313 | 113400 | 10025660400 | 129700 | 129700 | 130000 | 129600 | 205 |
| 471 | 20240313 | 113300 | 9999044600 | 129600 | 129800 | 129800 | 129600 | 181 |
| 472 | 20240313 | 113200 | 9975576100 | 129800 | 129700 | 130000 | 129700 | 159 |
| 473 | 20240313 | 113100 | 9954926100 | 129600 | 129700 | 129700 | 129600 | 96 |
| 474 | 20240313 | 113000 | 9942475700 | 129800 | 129600 | 129900 | 129600 | 154 |
| 475 | 20240313 | 112900 | 9922497200 | 129600 | 129800 | 129800 | 129500 | 82 |
| 476 | 20240313 | 112800 | 9911862300 | 129800 | 129500 | 129800 | 129400 | 174 |
| 477 | 20240313 | 112700 | 9889307200 | 129500 | 129400 | 129700 | 129300 | 65 |
| 478 | 20240313 | 112600 | 9880896100 | 129300 | 129400 | 129500 | 129300 | 95 |
| 479 | 20240313 | 112500 | 9868597300 | 129300 | 129000 | 129300 | 128900 | 214 |
| 480 | 20240313 | 112400 | 9840979600 | 128900 | 129100 | 129200 | 128900 | 705 |
| 481 | 20240313 | 112300 | 9750028200 | 129200 | 129900 | 129900 | 129100 | 771 |
| 482 | 20240313 | 112200 | 9650150900 | 130000 | 129900 | 130000 | 129700 | 109 |
| 483 | 20240313 | 112100 | 9635991500 | 129900 | 129900 | 130000 | 129800 | 154 |
| 484 | 20240313 | 112000 | 9615987400 | 129800 | 129600 | 129800 | 129600 | 97 |
| 485 | 20240313 | 111900 | 9603402700 | 129700 | 130000 | 130000 | 129700 | 409 |
| 486 | 20240313 | 111800 | 9550326400 | 130000 | 129900 | 130000 | 129900 | 219 |
| 487 | 20240313 | 111700 | 9521859800 | 129900 | 129800 | 130000 | 129800 | 74 |
| 488 | 20240313 | 111600 | 9512243400 | 129900 | 130100 | 130100 | 129900 | 132 |
| 489 | 20240313 | 111500 | 9495083300 | 130100 | 130100 | 130200 | 130100 | 146 |
| 490 | 20240313 | 111400 | 9476083800 | 130100 | 130200 | 130200 | 130100 | 255 |
| 491 | 20240313 | 111300 | 9442899000 | 130200 | 130200 | 130400 | 130100 | 372 |
| 492 | 20240313 | 111200 | 9394459000 | 130100 | 129900 | 130100 | 129900 | 113 |
| 493 | 20240313 | 111100 | 9379769900 | 129900 | 130100 | 130100 | 129900 | 259 |
| 494 | 20240313 | 111000 | 9346083600 | 130200 | 130100 | 130200 | 130000 | 82 |
| 495 | 20240313 | 110900 | 9335414300 | 130100 | 130400 | 130400 | 130100 | 235 |
| 496 | 20240313 | 110800 | 9304809700 | 130400 | 130200 | 130400 | 130200 | 274 |
| 497 | 20240313 | 110700 | 9269115600 | 130200 | 130200 | 130300 | 130200 | 87 |
| 498 | 20240313 | 110600 | 9257785400 | 130200 | 130000 | 130200 | 130000 | 134 |
| 499 | 20240313 | 110500 | 9240352000 | 130000 | 130100 | 130100 | 130000 | 59 |
| 500 | 20240313 | 110400 | 9232677700 | 130100 | 130000 | 130100 | 130000 | 189 |
| 501 | 20240313 | 110300 | 9208095400 | 129900 | 130100 | 130100 | 129900 | 282 |
| 502 | 20240313 | 110200 | 9171417900 | 130000 | 130400 | 130400 | 130000 | 546 |
| 503 | 20240313 | 110100 | 9100282300 | 130400 | 130200 | 130400 | 130200 | 227 |
| 504 | 20240313 | 110000 | 9070713200 | 130300 | 130300 | 130300 | 130200 | 90 |
| 505 | 20240313 | 105900 | 9058987100 | 130200 | 130100 | 130300 | 130100 | 156 |
| 506 | 20240313 | 105800 | 9038673000 | 130100 | 130200 | 130200 | 130000 | 142 |
| 507 | 20240313 | 105700 | 9020197200 | 130300 | 129900 | 130300 | 129900 | 171 |
| 508 | 20240313 | 105600 | 8997934800 | 130000 | 130300 | 130300 | 130000 | 201 |
| 509 | 20240313 | 105500 | 8971774600 | 130400 | 130400 | 130500 | 130300 | 97 |
| 510 | 20240313 | 105400 | 8959123700 | 130500 | 130400 | 130500 | 130300 | 274 |
| 511 | 20240313 | 105300 | 8923399200 | 130300 | 130100 | 130400 | 130100 | 119 |
| 512 | 20240313 | 105200 | 8907890100 | 130100 | 130300 | 130400 | 130100 | 273 |
| 513 | 20240313 | 105100 | 8872337200 | 130300 | 130100 | 130600 | 130100 | 326 |
| 514 | 20240313 | 105000 | 8829872200 | 130100 | 130100 | 130200 | 129800 | 183 |
| 515 | 20240313 | 104900 | 8806062900 | 130100 | 130100 | 130200 | 129700 | 285 |
| 516 | 20240313 | 104800 | 8769009700 | 130100 | 130000 | 130200 | 129900 | 144 |
| 517 | 20240313 | 104700 | 8750282900 | 130000 | 130200 | 130200 | 130000 | 346 |
| 518 | 20240313 | 104600 | 8705257400 | 130200 | 130100 | 130200 | 130000 | 201 |
| 519 | 20240313 | 104500 | 8679118300 | 130200 | 130000 | 130400 | 130000 | 325 |
| 520 | 20240313 | 104400 | 8636832900 | 130000 | 129900 | 130000 | 129900 | 167 |
| 521 | 20240313 | 104300 | 8615134900 | 130000 | 130000 | 130000 | 129900 | 115 |
| 522 | 20240313 | 104200 | 8600185400 | 130000 | 130100 | 130100 | 129900 | 294 |
| 523 | 20240313 | 104100 | 8561960900 | 130200 | 130000 | 130200 | 130000 | 295 |
| 524 | 20240313 | 104000 | 8523583000 | 130000 | 130100 | 130200 | 129900 | 244 |
| 525 | 20240313 | 103900 | 8491844500 | 130100 | 130200 | 130400 | 130100 | 246 |
| 526 | 20240313 | 103800 | 8459799900 | 130100 | 129700 | 130200 | 129700 | 243 |
| 527 | 20240313 | 103700 | 8428220600 | 129600 | 130000 | 130200 | 129600 | 694 |
| 528 | 20240313 | 103600 | 8338175100 | 129800 | 130400 | 130400 | 129800 | 598 |
| 529 | 20240313 | 103500 | 8260355500 | 130200 | 131300 | 131300 | 130000 | 1755 |
| 530 | 20240313 | 103400 | 8030686900 | 131200 | 131400 | 131400 | 131200 | 88 |
| 531 | 20240313 | 103300 | 8019131700 | 131400 | 131300 | 131500 | 131100 | 188 |
| 532 | 20240313 | 103200 | 7994444500 | 131300 | 131100 | 131300 | 131000 | 119 |
| 533 | 20240313 | 103100 | 7978832100 | 131000 | 131300 | 131300 | 131000 | 248 |
| 534 | 20240313 | 103000 | 7946298800 | 131400 | 131300 | 131500 | 131200 | 228 |
| 535 | 20240313 | 102900 | 7916348700 | 131300 | 131600 | 131700 | 131300 | 265 |
| 536 | 20240313 | 102800 | 7881493900 | 131700 | 131900 | 131900 | 131600 | 370 |
| 537 | 20240313 | 102700 | 7832741400 | 131900 | 131900 | 131900 | 131700 | 172 |
| 538 | 20240313 | 102600 | 7810062800 | 131900 | 132000 | 132000 | 131600 | 240 |
| 539 | 20240313 | 102500 | 7778395000 | 131600 | 131800 | 132000 | 131600 | 285 |
| 540 | 20240313 | 102400 | 7740827700 | 131800 | 131800 | 131900 | 131800 | 168 |
| 541 | 20240313 | 102300 | 7718684200 | 132200 | 131900 | 132200 | 131500 | 76 |
| 542 | 20240313 | 102200 | 7708648200 | 132100 | 132100 | 132100 | 131300 | 164 |
| 543 | 20240313 | 102100 | 7687070900 | 132100 | 133000 | 133000 | 131000 | 740 |
| 544 | 20240313 | 102000 | 7589433300 | 132900 | 133100 | 133100 | 132800 | 162 |
| 545 | 20240313 | 101900 | 7567887700 | 133000 | 133000 | 133200 | 132800 | 241 |
| 546 | 20240313 | 101800 | 7535804100 | 133200 | 133100 | 133200 | 132800 | 302 |
| 547 | 20240313 | 101700 | 7495636000 | 133100 | 133700 | 133700 | 133000 | 314 |
| 548 | 20240313 | 101600 | 7453821300 | 133100 | 133800 | 133900 | 133000 | 599 |
| 549 | 20240313 | 101500 | 7373865400 | 133800 | 133600 | 133900 | 133600 | 256 |
| 550 | 20240313 | 101400 | 7339607300 | 133600 | 133800 | 133800 | 133600 | 310 |
| 551 | 20240313 | 101300 | 7298161900 | 133800 | 133900 | 133900 | 133500 | 278 |
| 552 | 20240313 | 101200 | 7260995300 | 133500 | 134000 | 134000 | 133300 | 1796 |
| 553 | 20240313 | 101100 | 7020483300 | 134000 | 134000 | 134000 | 133900 | 387 |
| 554 | 20240313 | 101000 | 6968644300 | 133900 | 133900 | 134000 | 133900 | 362 |
| 555 | 20240313 | 100900 | 6920153600 | 133900 | 134000 | 134000 | 133900 | 372 |
| 556 | 20240313 | 100800 | 6870307700 | 134000 | 133700 | 134000 | 133600 | 1943 |
| 557 | 20240313 | 100700 | 6610193200 | 133700 | 133700 | 133700 | 133600 | 257 |
| 558 | 20240313 | 100600 | 6575840900 | 133700 | 133500 | 133700 | 133400 | 314 |
| 559 | 20240313 | 100500 | 6533905700 | 133500 | 133500 | 133500 | 133300 | 210 |
| 560 | 20240313 | 100400 | 6505888100 | 133600 | 133700 | 133700 | 133500 | 345 |
| 561 | 20240313 | 100300 | 6459798200 | 133600 | 133400 | 133800 | 133300 | 219 |
| 562 | 20240313 | 100200 | 6430524200 | 133100 | 133800 | 133800 | 133100 | 292 |
| 563 | 20240313 | 100100 | 6391536800 | 133800 | 133800 | 133900 | 133700 | 197 |
| 564 | 20240313 | 100000 | 6365173800 | 133800 | 133400 | 133900 | 133100 | 1180 |
| 565 | 20240313 | 095900 | 6207311600 | 132900 | 133600 | 133700 | 132900 | 509 |
| 566 | 20240313 | 095800 | 6139354500 | 133500 | 133000 | 133600 | 133000 | 3226 |
| 567 | 20240313 | 095700 | 5710178500 | 133000 | 132900 | 133000 | 132900 | 407 |
| 568 | 20240313 | 095600 | 5656053100 | 132900 | 132800 | 132900 | 132700 | 484 |
| 569 | 20240313 | 095500 | 5591752600 | 132800 | 132900 | 132900 | 132700 | 236 |
| 570 | 20240313 | 095400 | 5560403700 | 132900 | 133000 | 133000 | 132500 | 1038 |
| 571 | 20240313 | 095300 | 5422565700 | 132900 | 133000 | 133300 | 132900 | 247 |
| 572 | 20240313 | 095200 | 5389682600 | 133300 | 133400 | 133500 | 132800 | 461 |
| 573 | 20240313 | 095100 | 5328364700 | 133500 | 133700 | 133800 | 132800 | 915 |
| 574 | 20240313 | 095000 | 5206349100 | 133900 | 133500 | 134000 | 133400 | 862 |
| 575 | 20240313 | 094900 | 5091167300 | 133300 | 133300 | 133400 | 132800 | 1374 |
| 576 | 20240313 | 094800 | 4908010700 | 133200 | 132500 | 133200 | 132500 | 2284 |
| 577 | 20240313 | 094700 | 4604618500 | 132500 | 132200 | 132500 | 132200 | 424 |
| 578 | 20240313 | 094600 | 4548460600 | 132200 | 131900 | 132500 | 131700 | 3801 |
| 579 | 20240313 | 094500 | 4046271900 | 131900 | 132000 | 132000 | 131800 | 517 |
| 580 | 20240313 | 094400 | 3978048800 | 132000 | 132100 | 132200 | 132000 | 357 |
| 581 | 20240313 | 094300 | 3930891000 | 132100 | 132100 | 132200 | 132100 | 181 |
| 582 | 20240313 | 094200 | 3906973100 | 132000 | 131900 | 132400 | 131900 | 883 |
| 583 | 20240313 | 094100 | 3790231500 | 131800 | 132500 | 132600 | 131800 | 423 |
| 584 | 20240313 | 094000 | 3734327900 | 132600 | 132700 | 132700 | 132000 | 770 |
| 585 | 20240313 | 093900 | 3632506400 | 132700 | 131300 | 133000 | 131100 | 3503 |
| 586 | 20240313 | 093800 | 3171309100 | 131300 | 131000 | 131500 | 130800 | 1596 |
| 587 | 20240313 | 093700 | 2961887700 | 131000 | 130300 | 131000 | 130300 | 2283 |
| 588 | 20240313 | 093600 | 2663824200 | 130300 | 129400 | 130400 | 129400 | 2132 |
| 589 | 20240313 | 093500 | 2386733700 | 129400 | 129000 | 129400 | 128900 | 921 |
| 590 | 20240313 | 093400 | 2267720200 | 129000 | 128500 | 129200 | 128400 | 1289 |
| 591 | 20240313 | 093300 | 2101779100 | 128500 | 127800 | 128500 | 127800 | 526 |
| 592 | 20240313 | 093200 | 2034395600 | 127900 | 127300 | 127900 | 127300 | 998 |
| 593 | 20240313 | 093100 | 1907002400 | 127200 | 126700 | 127300 | 126700 | 955 |
| 594 | 20240313 | 093000 | 1785740900 | 126700 | 126700 | 126800 | 126700 | 81 |
| 595 | 20240313 | 092900 | 1775474700 | 126700 | 126700 | 126900 | 126500 | 189 |
| 596 | 20240313 | 092800 | 1751519100 | 126700 | 126700 | 126800 | 126700 | 90 |
| 597 | 20240313 | 092700 | 1740112900 | 126700 | 126700 | 126800 | 126700 | 218 |
| 598 | 20240313 | 092600 | 1712483200 | 126800 | 126800 | 126900 | 126800 | 311 |
| 599 | 20240313 | 092500 | 1673039800 | 126900 | 126600 | 127000 | 126600 | 964 |
| 600 | 20240313 | 092400 | 1550771200 | 126600 | 126600 | 126600 | 126400 | 340 |
| 601 | 20240313 | 092300 | 1507739600 | 126600 | 125700 | 126800 | 125700 | 1832 |
| 602 | 20240313 | 092200 | 1275930600 | 125900 | 125800 | 125900 | 125800 | 89 |
| 603 | 20240313 | 092100 | 1264728900 | 125800 | 125800 | 125900 | 125600 | 188 |
| 604 | 20240313 | 092000 | 1241083000 | 125800 | 126200 | 126200 | 125700 | 502 |
| 605 | 20240313 | 091900 | 1177843400 | 126200 | 126400 | 126400 | 126200 | 403 |
| 606 | 20240313 | 091800 | 1126944700 | 126300 | 126200 | 126500 | 126200 | 313 |
| 607 | 20240313 | 091700 | 1087432600 | 126300 | 126400 | 126500 | 126300 | 410 |
| 608 | 20240313 | 091600 | 1035594400 | 126500 | 126400 | 126500 | 126200 | 636 |
| 609 | 20240313 | 091500 | 955182400 | 126400 | 126100 | 126400 | 126000 | 670 |
| 610 | 20240313 | 091400 | 870640100 | 126200 | 126500 | 126500 | 126200 | 185 |
| 611 | 20240313 | 091300 | 847277100 | 126400 | 126300 | 126700 | 126300 | 1354 |
| 612 | 20240313 | 091200 | 676007000 | 126300 | 126300 | 126400 | 125800 | 225 |
| 613 | 20240313 | 091100 | 647597800 | 126300 | 125800 | 126400 | 125800 | 1794 |
| 614 | 20240313 | 091000 | 421419900 | 125800 | 125800 | 125900 | 125500 | 449 |
| 615 | 20240313 | 090900 | 364940700 | 125900 | 125900 | 125900 | 125500 | 123 |
| 616 | 20240313 | 090800 | 349456400 | 125900 | 125500 | 125900 | 125500 | 899 |
| 617 | 20240313 | 090700 | 236315300 | 125500 | 125500 | 125500 | 125400 | 107 |
| 618 | 20240313 | 090600 | 222887000 | 125500 | 125700 | 125800 | 125200 | 178 |
| 619 | 20240313 | 090500 | 200523000 | 125700 | 125800 | 125800 | 125400 | 171 |
| 620 | 20240313 | 090400 | 179038100 | 125800 | 125400 | 126100 | 125400 | 466 |
| 621 | 20240313 | 090300 | 120445400 | 124900 | 125100 | 125300 | 124900 | 166 |
| 622 | 20240313 | 090200 | 99663100 | 124900 | 124600 | 124900 | 124100 | 201 |
| 623 | 20240313 | 090100 | 74599300 | 124600 | 125100 | 125100 | 124600 | 277 |
| 624 | 20240313 | 090000 | 40020700 | 125100 | 125000 | 125500 | 125000 | 320 |