33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 3 | 20240305 | 182900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 4 | 20240305 | 182800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 5 | 20240305 | 182700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 6 | 20240305 | 182600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 7 | 20240305 | 182500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 8 | 20240305 | 182400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 9 | 20240305 | 182300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 10 | 20240305 | 182200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 11 | 20240305 | 182100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 12 | 20240305 | 182000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 13 | 20240305 | 181900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 14 | 20240305 | 181800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 15 | 20240305 | 181700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 16 | 20240305 | 181600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 17 | 20240305 | 181500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 18 | 20240305 | 181400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 19 | 20240305 | 181300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 20 | 20240305 | 181200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 21 | 20240305 | 181100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 22 | 20240305 | 181000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 23 | 20240305 | 180900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 24 | 20240305 | 180800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 25 | 20240305 | 180700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 26 | 20240305 | 180600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 27 | 20240305 | 180500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 28 | 20240305 | 180400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 29 | 20240305 | 180300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 30 | 20240305 | 180200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 31 | 20240305 | 180100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 32 | 20240305 | 180000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 33 | 20240305 | 175900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 34 | 20240305 | 175800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 35 | 20240305 | 175700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 36 | 20240305 | 175600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 37 | 20240305 | 175500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 38 | 20240305 | 175400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 39 | 20240305 | 175300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 40 | 20240305 | 175200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 41 | 20240305 | 175100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 42 | 20240305 | 175000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 43 | 20240305 | 174900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 44 | 20240305 | 174800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 45 | 20240305 | 174700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 46 | 20240305 | 174600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 47 | 20240305 | 174500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 48 | 20240305 | 174400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 49 | 20240305 | 174300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 50 | 20240305 | 174200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 51 | 20240305 | 174100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 52 | 20240305 | 174000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 53 | 20240305 | 173900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 54 | 20240305 | 173800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 55 | 20240305 | 173700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 56 | 20240305 | 173600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 57 | 20240305 | 173500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 58 | 20240305 | 173400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 59 | 20240305 | 173300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 60 | 20240305 | 173200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 61 | 20240305 | 173100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 62 | 20240305 | 173000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 63 | 20240305 | 172900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 64 | 20240305 | 172800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 65 | 20240305 | 172700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 66 | 20240305 | 172600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 67 | 20240305 | 172500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 68 | 20240305 | 172400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 69 | 20240305 | 172300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 70 | 20240305 | 172200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 71 | 20240305 | 172100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 72 | 20240305 | 172000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 73 | 20240305 | 171900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 74 | 20240305 | 171800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 75 | 20240305 | 171700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 76 | 20240305 | 171600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 77 | 20240305 | 171500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 78 | 20240305 | 171400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 79 | 20240305 | 171300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 80 | 20240305 | 171200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 81 | 20240305 | 171100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 82 | 20240305 | 171000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 83 | 20240305 | 170900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 84 | 20240305 | 170800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 85 | 20240305 | 170700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 86 | 20240305 | 170600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 87 | 20240305 | 170500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 88 | 20240305 | 170400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 89 | 20240305 | 170300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 90 | 20240305 | 170200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 91 | 20240305 | 170100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 92 | 20240305 | 170000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 93 | 20240305 | 165900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 94 | 20240305 | 165800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 95 | 20240305 | 165700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 96 | 20240305 | 165600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 97 | 20240305 | 165500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 98 | 20240305 | 165400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 99 | 20240305 | 165300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 100 | 20240305 | 165200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 101 | 20240305 | 165100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 102 | 20240305 | 165000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 103 | 20240305 | 164900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 104 | 20240305 | 164800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 105 | 20240305 | 164700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 106 | 20240305 | 164600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 107 | 20240305 | 164500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 108 | 20240305 | 164400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 109 | 20240305 | 164300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 110 | 20240305 | 164200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 111 | 20240305 | 164100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 112 | 20240305 | 164000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 113 | 20240305 | 163900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 114 | 20240305 | 163800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 115 | 20240305 | 163700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 116 | 20240305 | 163600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 117 | 20240305 | 163500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 118 | 20240305 | 163400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 119 | 20240305 | 163300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 120 | 20240305 | 163200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 121 | 20240305 | 163100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 122 | 20240305 | 163000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 123 | 20240305 | 162900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 124 | 20240305 | 162800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 125 | 20240305 | 162700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 126 | 20240305 | 162600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 127 | 20240305 | 162500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 128 | 20240305 | 162400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 129 | 20240305 | 162300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 130 | 20240305 | 162200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 131 | 20240305 | 162100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 132 | 20240305 | 162000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 133 | 20240305 | 161900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 134 | 20240305 | 161800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 135 | 20240305 | 161700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 136 | 20240305 | 161600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 137 | 20240305 | 161500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 138 | 20240305 | 161400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 139 | 20240305 | 161300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 140 | 20240305 | 161200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 141 | 20240305 | 161100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 142 | 20240305 | 161000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 143 | 20240305 | 160900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 144 | 20240305 | 160800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 145 | 20240305 | 160700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 146 | 20240305 | 160600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 147 | 20240305 | 160500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 148 | 20240305 | 160400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 149 | 20240305 | 160300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 150 | 20240305 | 160200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 151 | 20240305 | 160100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 152 | 20240305 | 160000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 5174 |
| 153 | 20240305 | 155900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 154 | 20240305 | 155800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 155 | 20240305 | 155700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 156 | 20240305 | 155600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 157 | 20240305 | 155500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 158 | 20240305 | 155400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 159 | 20240305 | 155300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 160 | 20240305 | 155200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 161 | 20240305 | 155100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 162 | 20240305 | 155000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 163 | 20240305 | 154900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 164 | 20240305 | 154800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 165 | 20240305 | 154700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 166 | 20240305 | 154600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 167 | 20240305 | 154500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 168 | 20240305 | 154400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 169 | 20240305 | 154300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 170 | 20240305 | 154200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 171 | 20240305 | 154100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 172 | 20240305 | 154000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 173 | 20240305 | 153900 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 174 | 20240305 | 153800 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 175 | 20240305 | 153700 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 176 | 20240305 | 153600 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 177 | 20240305 | 153500 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 178 | 20240305 | 153400 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 179 | 20240305 | 153300 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 180 | 20240305 | 153200 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 181 | 20240305 | 153100 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 0 |
| 182 | 20240305 | 153000 | 37136584900 | 134100 | 134100 | 134100 | 134100 | 10348 |
| 183 | 20240305 | 152900 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 184 | 20240305 | 152800 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 185 | 20240305 | 152700 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 186 | 20240305 | 152600 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 187 | 20240305 | 152500 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 188 | 20240305 | 152400 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 189 | 20240305 | 152300 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 190 | 20240305 | 152200 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 191 | 20240305 | 152100 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 192 | 20240305 | 152000 | 36442751500 | 133300 | 133300 | 133300 | 133300 | 0 |
| 193 | 20240305 | 151900 | 36442751500 | 133300 | 133400 | 133400 | 133300 | 314 |
| 194 | 20240305 | 151800 | 36400886900 | 133300 | 133600 | 133900 | 133300 | 326 |
| 195 | 20240305 | 151700 | 36357341300 | 133600 | 133300 | 133800 | 133100 | 1383 |
| 196 | 20240305 | 151600 | 36172769800 | 133400 | 133300 | 133600 | 133300 | 354 |
| 197 | 20240305 | 151500 | 36125524700 | 133300 | 133500 | 133700 | 133200 | 614 |
| 198 | 20240305 | 151400 | 36043568000 | 133400 | 133300 | 133600 | 133200 | 418 |
| 199 | 20240305 | 151300 | 35987802300 | 133300 | 133500 | 133800 | 133300 | 613 |
| 200 | 20240305 | 151200 | 35905928500 | 133400 | 133400 | 133700 | 133400 | 343 |
| 201 | 20240305 | 151100 | 35860138600 | 133400 | 133400 | 133500 | 133400 | 450 |
| 202 | 20240305 | 151000 | 35800077100 | 133400 | 133200 | 133600 | 133200 | 540 |
| 203 | 20240305 | 150900 | 35728045800 | 133200 | 133500 | 133500 | 133200 | 453 |
| 204 | 20240305 | 150800 | 35667656000 | 133500 | 133600 | 133600 | 133300 | 285 |
| 205 | 20240305 | 150700 | 35629616400 | 133400 | 133400 | 133600 | 133300 | 516 |
| 206 | 20240305 | 150600 | 35560730900 | 133500 | 133400 | 133500 | 133300 | 265 |
| 207 | 20240305 | 150500 | 35525379100 | 133400 | 133600 | 133700 | 133400 | 451 |
| 208 | 20240305 | 150400 | 35465174200 | 133600 | 133600 | 133700 | 133300 | 628 |
| 209 | 20240305 | 150300 | 35381301600 | 133500 | 133500 | 133700 | 133400 | 284 |
| 210 | 20240305 | 150200 | 35343374300 | 133600 | 133600 | 133800 | 133500 | 462 |
| 211 | 20240305 | 150100 | 35281648800 | 133700 | 133600 | 133800 | 133500 | 233 |
| 212 | 20240305 | 150000 | 35250499900 | 133600 | 133700 | 133900 | 133500 | 367 |
| 213 | 20240305 | 145900 | 35201456100 | 133800 | 133600 | 133900 | 133500 | 602 |
| 214 | 20240305 | 145800 | 35120961700 | 133700 | 133600 | 133700 | 133400 | 466 |
| 215 | 20240305 | 145700 | 35058714300 | 133700 | 133500 | 133700 | 133400 | 378 |
| 216 | 20240305 | 145600 | 35008229300 | 133500 | 133700 | 133900 | 133400 | 668 |
| 217 | 20240305 | 145500 | 34918957400 | 133600 | 133700 | 133800 | 133400 | 595 |
| 218 | 20240305 | 145400 | 34839439900 | 133600 | 133800 | 133900 | 133500 | 345 |
| 219 | 20240305 | 145300 | 34793304900 | 133900 | 133700 | 134000 | 133600 | 633 |
| 220 | 20240305 | 145200 | 34708584100 | 133700 | 133800 | 134000 | 133700 | 368 |
| 221 | 20240305 | 145100 | 34659321300 | 133900 | 133900 | 134000 | 133800 | 459 |
| 222 | 20240305 | 145000 | 34597876200 | 133900 | 134000 | 134000 | 133800 | 564 |
| 223 | 20240305 | 144900 | 34522313500 | 133900 | 133900 | 134000 | 133700 | 646 |
| 224 | 20240305 | 144800 | 34435850600 | 133900 | 133600 | 134000 | 133500 | 596 |
| 225 | 20240305 | 144700 | 34356139700 | 133600 | 133700 | 133800 | 133500 | 520 |
| 226 | 20240305 | 144600 | 34286659000 | 133600 | 133700 | 133900 | 133600 | 455 |
| 227 | 20240305 | 144500 | 34225807400 | 133600 | 133500 | 133700 | 133400 | 388 |
| 228 | 20240305 | 144400 | 34173979200 | 133500 | 133700 | 133800 | 133300 | 534 |
| 229 | 20240305 | 144300 | 34102622000 | 133800 | 133700 | 134000 | 133700 | 414 |
| 230 | 20240305 | 144200 | 34047224300 | 133700 | 133600 | 133900 | 133400 | 670 |
| 231 | 20240305 | 144100 | 33957640500 | 133500 | 133800 | 133800 | 133400 | 498 |
| 232 | 20240305 | 144000 | 33891139900 | 133700 | 133700 | 134000 | 133500 | 557 |
| 233 | 20240305 | 143900 | 33816612800 | 133700 | 133600 | 133900 | 133500 | 452 |
| 234 | 20240305 | 143800 | 33756166200 | 133600 | 133900 | 133900 | 133500 | 298 |
| 235 | 20240305 | 143700 | 33716341400 | 133900 | 134000 | 134100 | 133800 | 461 |
| 236 | 20240305 | 143600 | 33654586500 | 134000 | 134000 | 134300 | 133700 | 655 |
| 237 | 20240305 | 143500 | 33566734800 | 134100 | 133700 | 134200 | 133600 | 510 |
| 238 | 20240305 | 143400 | 33498443600 | 133700 | 133800 | 134000 | 133600 | 441 |
| 239 | 20240305 | 143300 | 33439406500 | 133800 | 133700 | 134000 | 133600 | 728 |
| 240 | 20240305 | 143200 | 33341973300 | 133800 | 134100 | 134200 | 133700 | 640 |
| 241 | 20240305 | 143100 | 33256209600 | 134100 | 134300 | 134300 | 134000 | 435 |
| 242 | 20240305 | 143000 | 33197867100 | 134200 | 134300 | 134600 | 134000 | 775 |
| 243 | 20240305 | 142900 | 33093809200 | 134400 | 134800 | 134800 | 134300 | 373 |
| 244 | 20240305 | 142800 | 33043640400 | 134800 | 134500 | 134900 | 134500 | 400 |
| 245 | 20240305 | 142700 | 32989773100 | 134500 | 134500 | 134700 | 134400 | 446 |
| 246 | 20240305 | 142600 | 32929770900 | 134400 | 134600 | 134700 | 134400 | 295 |
| 247 | 20240305 | 142500 | 32890084700 | 134600 | 134700 | 134800 | 134500 | 472 |
| 248 | 20240305 | 142400 | 32826500000 | 134700 | 134700 | 134800 | 134300 | 461 |
| 249 | 20240305 | 142300 | 32764462000 | 134700 | 134700 | 134900 | 134500 | 398 |
| 250 | 20240305 | 142200 | 32710857000 | 134700 | 134800 | 134800 | 134500 | 421 |
| 251 | 20240305 | 142100 | 32654182600 | 135000 | 134900 | 135000 | 134500 | 702 |
| 252 | 20240305 | 142000 | 32559525500 | 134700 | 134900 | 135000 | 134700 | 431 |
| 253 | 20240305 | 141900 | 32501406600 | 134900 | 135000 | 135100 | 134800 | 264 |
| 254 | 20240305 | 141800 | 32465787700 | 135100 | 134900 | 135100 | 134700 | 445 |
| 255 | 20240305 | 141700 | 32405738500 | 134900 | 134900 | 135100 | 134800 | 474 |
| 256 | 20240305 | 141600 | 32341770700 | 134900 | 134900 | 135000 | 134800 | 378 |
| 257 | 20240305 | 141500 | 32290767800 | 134800 | 134800 | 135100 | 134800 | 656 |
| 258 | 20240305 | 141400 | 32202252500 | 134800 | 134900 | 134900 | 134600 | 427 |
| 259 | 20240305 | 141300 | 32144683700 | 135000 | 134900 | 135000 | 134500 | 487 |
| 260 | 20240305 | 141200 | 32079003800 | 134900 | 135000 | 135000 | 134500 | 387 |
| 261 | 20240305 | 141100 | 32026834600 | 135000 | 134800 | 135100 | 134800 | 424 |
| 262 | 20240305 | 141000 | 31969614400 | 134800 | 134900 | 135100 | 134500 | 715 |
| 263 | 20240305 | 140900 | 31873176400 | 134900 | 134800 | 135000 | 134500 | 804 |
| 264 | 20240305 | 140800 | 31764806000 | 134900 | 134700 | 135100 | 134700 | 527 |
| 265 | 20240305 | 140700 | 31693709100 | 134800 | 134800 | 134900 | 134700 | 293 |
| 266 | 20240305 | 140600 | 31654211000 | 134800 | 135000 | 135200 | 134800 | 514 |
| 267 | 20240305 | 140500 | 31584803900 | 135100 | 134900 | 135100 | 134800 | 434 |
| 268 | 20240305 | 140400 | 31526241100 | 134900 | 134700 | 134900 | 134500 | 428 |
| 269 | 20240305 | 140300 | 31468587700 | 134700 | 134800 | 135000 | 134500 | 463 |
| 270 | 20240305 | 140200 | 31406193200 | 134900 | 134800 | 135000 | 134400 | 492 |
| 271 | 20240305 | 140100 | 31339861500 | 134800 | 134800 | 135000 | 134600 | 612 |
| 272 | 20240305 | 140000 | 31257301300 | 134800 | 134700 | 135000 | 134300 | 497 |
| 273 | 20240305 | 135900 | 31190329800 | 134200 | 134800 | 134900 | 134200 | 460 |
| 274 | 20240305 | 135800 | 31128323200 | 134800 | 134700 | 135000 | 134200 | 549 |
| 275 | 20240305 | 135700 | 31054321600 | 134700 | 134800 | 135100 | 134200 | 1181 |
| 276 | 20240305 | 135600 | 30895068400 | 134700 | 134700 | 134800 | 134600 | 521 |
| 277 | 20240305 | 135500 | 30824872000 | 134700 | 134500 | 134700 | 134200 | 411 |
| 278 | 20240305 | 135400 | 30769600500 | 134500 | 134500 | 134500 | 134300 | 443 |
| 279 | 20240305 | 135300 | 30710048200 | 134500 | 134400 | 134600 | 134200 | 339 |
| 280 | 20240305 | 135200 | 30664485500 | 134600 | 134700 | 134700 | 134300 | 406 |
| 281 | 20240305 | 135100 | 30609884900 | 134600 | 134700 | 134800 | 134300 | 415 |
| 282 | 20240305 | 135000 | 30554038000 | 134700 | 134700 | 134800 | 134400 | 387 |
| 283 | 20240305 | 134900 | 30501938800 | 134700 | 134500 | 134800 | 134400 | 411 |
| 284 | 20240305 | 134800 | 30446621400 | 134500 | 134800 | 134800 | 134400 | 346 |
| 285 | 20240305 | 134700 | 30400048400 | 134800 | 134700 | 134800 | 134200 | 776 |
| 286 | 20240305 | 134600 | 30295655000 | 134700 | 134500 | 134800 | 134300 | 498 |
| 287 | 20240305 | 134500 | 30228624200 | 134700 | 135000 | 135000 | 134400 | 658 |
| 288 | 20240305 | 134400 | 30140020700 | 134900 | 135100 | 135200 | 134800 | 498 |
| 289 | 20240305 | 134300 | 30072755800 | 135100 | 135100 | 135200 | 134900 | 581 |
| 290 | 20240305 | 134200 | 29994290900 | 135100 | 135400 | 135400 | 135000 | 512 |
| 291 | 20240305 | 134100 | 29925004200 | 135500 | 135400 | 135600 | 135200 | 351 |
| 292 | 20240305 | 134000 | 29877485500 | 135400 | 135100 | 135600 | 135000 | 595 |
| 293 | 20240305 | 133900 | 29796957700 | 135200 | 135300 | 135400 | 135000 | 520 |
| 294 | 20240305 | 133800 | 29726632400 | 135300 | 135400 | 135500 | 135200 | 384 |
| 295 | 20240305 | 133700 | 29674638700 | 135400 | 135700 | 135700 | 135400 | 420 |
| 296 | 20240305 | 133600 | 29617702400 | 135600 | 135900 | 136000 | 135600 | 1148 |
| 297 | 20240305 | 133500 | 29461698000 | 135900 | 135700 | 136100 | 135500 | 1006 |
| 298 | 20240305 | 133400 | 29325043200 | 135600 | 136100 | 136300 | 135500 | 632 |
| 299 | 20240305 | 133300 | 29239132100 | 136100 | 136100 | 136500 | 136100 | 601 |
| 300 | 20240305 | 133200 | 29157247400 | 136000 | 136600 | 136700 | 136000 | 985 |
| 301 | 20240305 | 133100 | 29023027300 | 136700 | 136700 | 136900 | 136500 | 652 |
| 302 | 20240305 | 133000 | 28933917000 | 136700 | 136800 | 137100 | 136700 | 370 |
| 303 | 20240305 | 132900 | 28883295800 | 136800 | 136900 | 137000 | 136800 | 598 |
| 304 | 20240305 | 132800 | 28801436000 | 136800 | 137100 | 137100 | 136700 | 436 |
| 305 | 20240305 | 132700 | 28741763200 | 137200 | 137000 | 137200 | 137000 | 299 |
| 306 | 20240305 | 132600 | 28700777000 | 137000 | 137200 | 137300 | 136800 | 386 |
| 307 | 20240305 | 132500 | 28647881400 | 137200 | 137400 | 137400 | 137000 | 430 |
| 308 | 20240305 | 132400 | 28588879500 | 137500 | 137400 | 137600 | 137300 | 320 |
| 309 | 20240305 | 132300 | 28544893700 | 137400 | 137600 | 137800 | 137300 | 487 |
| 310 | 20240305 | 132200 | 28477907900 | 137600 | 137800 | 137800 | 137400 | 343 |
| 311 | 20240305 | 132100 | 28430721200 | 137800 | 137600 | 138000 | 137400 | 496 |
| 312 | 20240305 | 132000 | 28362409700 | 137500 | 137500 | 137800 | 137500 | 267 |
| 313 | 20240305 | 131900 | 28325668500 | 137500 | 137700 | 137900 | 137500 | 576 |
| 314 | 20240305 | 131800 | 28246364900 | 137700 | 137600 | 137800 | 137600 | 258 |
| 315 | 20240305 | 131700 | 28210838100 | 137600 | 137600 | 137800 | 137600 | 189 |
| 316 | 20240305 | 131600 | 28184820200 | 137600 | 137500 | 137900 | 137500 | 367 |
| 317 | 20240305 | 131500 | 28134295700 | 137500 | 137700 | 137800 | 137500 | 517 |
| 318 | 20240305 | 131400 | 28063121600 | 137700 | 137800 | 138000 | 137700 | 359 |
| 319 | 20240305 | 131300 | 28013651400 | 137900 | 138000 | 138100 | 137800 | 282 |
| 320 | 20240305 | 131200 | 27974733800 | 138000 | 137700 | 138100 | 137700 | 424 |
| 321 | 20240305 | 131100 | 27916255000 | 137800 | 137800 | 137800 | 137600 | 302 |
| 322 | 20240305 | 131000 | 27874656800 | 137800 | 138000 | 138000 | 137700 | 202 |
| 323 | 20240305 | 130900 | 27846798100 | 137900 | 137800 | 138100 | 137800 | 346 |
| 324 | 20240305 | 130800 | 27799071900 | 137900 | 138000 | 138000 | 137600 | 184 |
| 325 | 20240305 | 130700 | 27773721000 | 137900 | 138000 | 138100 | 137700 | 306 |
| 326 | 20240305 | 130600 | 27731502600 | 137900 | 138000 | 138100 | 137900 | 264 |
| 327 | 20240305 | 130500 | 27695078100 | 137900 | 137800 | 138100 | 137700 | 266 |
| 328 | 20240305 | 130400 | 27658414300 | 137800 | 137800 | 138100 | 137700 | 268 |
| 329 | 20240305 | 130300 | 27621471200 | 137700 | 138200 | 138300 | 137700 | 716 |
| 330 | 20240305 | 130200 | 27522664400 | 138200 | 138100 | 138200 | 138000 | 296 |
| 331 | 20240305 | 130100 | 27481774100 | 138100 | 138100 | 138200 | 138000 | 245 |
| 332 | 20240305 | 130000 | 27447944900 | 138000 | 138200 | 138200 | 138000 | 448 |
| 333 | 20240305 | 125900 | 27386057700 | 138100 | 138100 | 138200 | 138000 | 196 |
| 334 | 20240305 | 125800 | 27358989300 | 138200 | 138000 | 138200 | 137700 | 371 |
| 335 | 20240305 | 125700 | 27307803000 | 138000 | 138200 | 138200 | 137700 | 509 |
| 336 | 20240305 | 125600 | 27237538200 | 138100 | 138000 | 138100 | 137900 | 245 |
| 337 | 20240305 | 125500 | 27203731200 | 137900 | 137800 | 138100 | 137800 | 210 |
| 338 | 20240305 | 125400 | 27174764600 | 137700 | 137900 | 138100 | 137700 | 319 |
| 339 | 20240305 | 125300 | 27130767200 | 137900 | 137900 | 138000 | 137800 | 299 |
| 340 | 20240305 | 125200 | 27089534400 | 137900 | 137900 | 138400 | 137900 | 836 |
| 341 | 20240305 | 125100 | 26974005000 | 137900 | 137700 | 137900 | 137700 | 119 |
| 342 | 20240305 | 125000 | 26957607800 | 137700 | 137800 | 138100 | 137700 | 924 |
| 343 | 20240305 | 124900 | 26830168400 | 137700 | 137800 | 138000 | 137700 | 203 |
| 344 | 20240305 | 124800 | 26802194800 | 137800 | 137800 | 138100 | 137700 | 314 |
| 345 | 20240305 | 124700 | 26758881600 | 137900 | 138000 | 138200 | 137700 | 519 |
| 346 | 20240305 | 124600 | 26687239200 | 138000 | 138100 | 138400 | 137900 | 184 |
| 347 | 20240305 | 124500 | 26661826100 | 138100 | 137900 | 138400 | 137900 | 1212 |
| 348 | 20240305 | 124400 | 26494282900 | 137900 | 137700 | 138100 | 137700 | 445 |
| 349 | 20240305 | 124300 | 26432926000 | 137700 | 137900 | 137900 | 137700 | 179 |
| 350 | 20240305 | 124200 | 26408254900 | 137900 | 138000 | 138100 | 137800 | 408 |
| 351 | 20240305 | 124100 | 26351968200 | 137900 | 137900 | 138000 | 137800 | 204 |
| 352 | 20240305 | 124000 | 26323831800 | 137800 | 137700 | 138000 | 137700 | 353 |
| 353 | 20240305 | 123900 | 26275192900 | 137600 | 137900 | 138000 | 137600 | 251 |
| 354 | 20240305 | 123800 | 26240600400 | 137900 | 137800 | 138000 | 137800 | 298 |
| 355 | 20240305 | 123700 | 26199502300 | 137800 | 137800 | 138000 | 137500 | 718 |
| 356 | 20240305 | 123600 | 26100552800 | 137800 | 137900 | 138000 | 137500 | 457 |
| 357 | 20240305 | 123500 | 26037561700 | 138000 | 137900 | 138000 | 137500 | 481 |
| 358 | 20240305 | 123400 | 25971238900 | 137900 | 137700 | 137900 | 137500 | 443 |
| 359 | 20240305 | 123300 | 25910255900 | 137700 | 137600 | 137800 | 137600 | 83 |
| 360 | 20240305 | 123200 | 25898822100 | 137600 | 137900 | 138000 | 137600 | 912 |
| 361 | 20240305 | 123100 | 25773057900 | 137900 | 137900 | 138000 | 137600 | 597 |
| 362 | 20240305 | 123000 | 25690762800 | 137900 | 137800 | 138100 | 137700 | 135 |
| 363 | 20240305 | 122900 | 25672142800 | 137700 | 137800 | 137800 | 137400 | 392 |
| 364 | 20240305 | 122800 | 25618172200 | 137800 | 137800 | 138000 | 137700 | 506 |
| 365 | 20240305 | 122700 | 25548378300 | 137700 | 137700 | 137800 | 137600 | 194 |
| 366 | 20240305 | 122600 | 25521666600 | 137700 | 137700 | 137900 | 137200 | 775 |
| 367 | 20240305 | 122500 | 25415039900 | 137600 | 137700 | 137800 | 137600 | 297 |
| 368 | 20240305 | 122400 | 25374133000 | 137700 | 137600 | 138000 | 137600 | 253 |
| 369 | 20240305 | 122300 | 25339264500 | 137600 | 137900 | 138000 | 137500 | 427 |
| 370 | 20240305 | 122200 | 25280416400 | 138000 | 137900 | 138000 | 137300 | 504 |
| 371 | 20240305 | 122100 | 25211002000 | 137900 | 138000 | 138000 | 137400 | 298 |
| 372 | 20240305 | 122000 | 25169918700 | 137900 | 137800 | 138000 | 137400 | 450 |
| 373 | 20240305 | 121900 | 25107892300 | 137800 | 137900 | 138000 | 137700 | 568 |
| 374 | 20240305 | 121800 | 25029607500 | 137800 | 137900 | 138000 | 137500 | 538 |
| 375 | 20240305 | 121700 | 24955469500 | 137900 | 137700 | 138100 | 137600 | 397 |
| 376 | 20240305 | 121600 | 24900721300 | 137600 | 137800 | 137900 | 137500 | 240 |
| 377 | 20240305 | 121500 | 24867652800 | 137800 | 137500 | 137800 | 137400 | 435 |
| 378 | 20240305 | 121400 | 24807787900 | 137500 | 137800 | 137900 | 137500 | 242 |
| 379 | 20240305 | 121300 | 24774464000 | 137800 | 137600 | 137900 | 137500 | 305 |
| 380 | 20240305 | 121200 | 24732436700 | 137600 | 137800 | 137800 | 137300 | 395 |
| 381 | 20240305 | 121100 | 24678112400 | 137900 | 138000 | 138100 | 137900 | 337 |
| 382 | 20240305 | 121000 | 24631624500 | 138000 | 138000 | 138100 | 137800 | 213 |
| 383 | 20240305 | 120900 | 24602234700 | 138000 | 138000 | 138100 | 137800 | 256 |
| 384 | 20240305 | 120800 | 24566908500 | 138000 | 137800 | 138100 | 137700 | 364 |
| 385 | 20240305 | 120700 | 24516710700 | 137800 | 137900 | 138000 | 137700 | 476 |
| 386 | 20240305 | 120600 | 24451058300 | 137800 | 137700 | 138100 | 137500 | 658 |
| 387 | 20240305 | 120500 | 24360285100 | 137700 | 137900 | 138000 | 137700 | 375 |
| 388 | 20240305 | 120400 | 24308578800 | 137900 | 138100 | 138200 | 137900 | 236 |
| 389 | 20240305 | 120300 | 24275981700 | 138100 | 137600 | 138200 | 137600 | 199 |
| 390 | 20240305 | 120200 | 24248523900 | 137600 | 137800 | 138000 | 137600 | 337 |
| 391 | 20240305 | 120100 | 24202101700 | 137800 | 138000 | 138100 | 137800 | 296 |
| 392 | 20240305 | 120000 | 24161265500 | 138000 | 138000 | 138200 | 137900 | 339 |
| 393 | 20240305 | 115900 | 24114446800 | 137900 | 138100 | 138100 | 137800 | 413 |
| 394 | 20240305 | 115800 | 24057456000 | 138100 | 137700 | 138100 | 137600 | 550 |
| 395 | 20240305 | 115700 | 23981610500 | 137700 | 137700 | 137900 | 137600 | 574 |
| 396 | 20240305 | 115600 | 23902526300 | 137800 | 137700 | 137800 | 137500 | 294 |
| 397 | 20240305 | 115500 | 23862042800 | 137700 | 137400 | 137800 | 137400 | 259 |
| 398 | 20240305 | 115400 | 23826402800 | 137400 | 137100 | 137400 | 136900 | 458 |
| 399 | 20240305 | 115300 | 23763583500 | 137300 | 137200 | 137400 | 137000 | 344 |
| 400 | 20240305 | 115200 | 23716360500 | 137100 | 136900 | 137500 | 136900 | 330 |
| 401 | 20240305 | 115100 | 23671064900 | 136900 | 137500 | 137500 | 136600 | 1205 |
| 402 | 20240305 | 115000 | 23505922700 | 137500 | 137700 | 137800 | 137500 | 186 |
| 403 | 20240305 | 114900 | 23480319200 | 137700 | 137600 | 137900 | 137400 | 411 |
| 404 | 20240305 | 114800 | 23423728600 | 137600 | 137400 | 137600 | 136900 | 772 |
| 405 | 20240305 | 114700 | 23317802400 | 137500 | 137700 | 137700 | 137300 | 266 |
| 406 | 20240305 | 114600 | 23281217200 | 137700 | 137700 | 137700 | 137300 | 547 |
| 407 | 20240305 | 114500 | 23205959100 | 137600 | 137500 | 137700 | 137500 | 447 |
| 408 | 20240305 | 114400 | 23144445400 | 137500 | 137600 | 137700 | 137300 | 406 |
| 409 | 20240305 | 114300 | 23088599500 | 137700 | 137800 | 137800 | 137600 | 135 |
| 410 | 20240305 | 114200 | 23070004000 | 137900 | 137700 | 137900 | 137100 | 369 |
| 411 | 20240305 | 114100 | 23019240600 | 137700 | 137600 | 137700 | 137300 | 641 |
| 412 | 20240305 | 114000 | 22931047700 | 137600 | 138000 | 138000 | 137500 | 246 |
| 413 | 20240305 | 113900 | 22897159900 | 137900 | 138000 | 138100 | 137700 | 428 |
| 414 | 20240305 | 113800 | 22838125700 | 138000 | 138000 | 138000 | 137900 | 253 |
| 415 | 20240305 | 113700 | 22803219200 | 138000 | 137900 | 138100 | 137700 | 271 |
| 416 | 20240305 | 113600 | 22765846000 | 137900 | 137900 | 138200 | 137800 | 1038 |
| 417 | 20240305 | 113500 | 22622570800 | 137900 | 137800 | 137900 | 137600 | 784 |
| 418 | 20240305 | 113400 | 22514512300 | 137700 | 137400 | 137800 | 137400 | 417 |
| 419 | 20240305 | 113300 | 22457126300 | 137400 | 137500 | 137500 | 137300 | 347 |
| 420 | 20240305 | 113200 | 22409422300 | 137400 | 137300 | 137500 | 137200 | 231 |
| 421 | 20240305 | 113100 | 22377688900 | 137200 | 137000 | 137400 | 136700 | 483 |
| 422 | 20240305 | 113000 | 22311474400 | 137000 | 137100 | 137200 | 136800 | 668 |
| 423 | 20240305 | 112900 | 22219947200 | 137100 | 137500 | 137600 | 137100 | 424 |
| 424 | 20240305 | 112800 | 22161684200 | 137500 | 137100 | 137600 | 137000 | 349 |
| 425 | 20240305 | 112700 | 22113813700 | 137000 | 137300 | 137400 | 137000 | 546 |
| 426 | 20240305 | 112600 | 22038862800 | 137400 | 137500 | 137700 | 137300 | 1082 |
| 427 | 20240305 | 112500 | 21890040300 | 137600 | 137700 | 137800 | 137500 | 633 |
| 428 | 20240305 | 112400 | 21802907000 | 137700 | 137800 | 137900 | 137700 | 315 |
| 429 | 20240305 | 112300 | 21759506100 | 137800 | 138100 | 138200 | 137700 | 240 |
| 430 | 20240305 | 112200 | 21726385500 | 138100 | 138300 | 138400 | 138100 | 258 |
| 431 | 20240305 | 112100 | 21690714600 | 138300 | 138300 | 138300 | 138200 | 241 |
| 432 | 20240305 | 112000 | 21657385900 | 138300 | 138100 | 138400 | 138100 | 340 |
| 433 | 20240305 | 111900 | 21610374200 | 138200 | 138400 | 138400 | 138100 | 256 |
| 434 | 20240305 | 111800 | 21575006000 | 138200 | 138300 | 138500 | 138100 | 338 |
| 435 | 20240305 | 111700 | 21528222300 | 138200 | 137900 | 138200 | 137700 | 470 |
| 436 | 20240305 | 111600 | 21463411900 | 138000 | 138400 | 138500 | 137900 | 360 |
| 437 | 20240305 | 111500 | 21413666500 | 138500 | 138400 | 138500 | 138400 | 331 |
| 438 | 20240305 | 111400 | 21367838400 | 138300 | 138500 | 138500 | 138300 | 386 |
| 439 | 20240305 | 111300 | 21314427200 | 138500 | 138400 | 138500 | 138300 | 237 |
| 440 | 20240305 | 111200 | 21281615100 | 138400 | 138500 | 138800 | 138400 | 454 |
| 441 | 20240305 | 111100 | 21218701400 | 138600 | 138200 | 138600 | 138200 | 308 |
| 442 | 20240305 | 111000 | 21176084100 | 138300 | 138200 | 138300 | 138100 | 159 |
| 443 | 20240305 | 110900 | 21154107100 | 138200 | 138300 | 138300 | 138100 | 230 |
| 444 | 20240305 | 110800 | 21122315200 | 138300 | 137800 | 138500 | 137800 | 878 |
| 445 | 20240305 | 110700 | 21000909600 | 137700 | 138000 | 138000 | 137500 | 385 |
| 446 | 20240305 | 110600 | 20947888400 | 137900 | 138000 | 138100 | 137500 | 313 |
| 447 | 20240305 | 110500 | 20904760800 | 138100 | 138400 | 138500 | 138000 | 404 |
| 448 | 20240305 | 110400 | 20848903400 | 138400 | 137800 | 138500 | 137700 | 491 |
| 449 | 20240305 | 110300 | 20781116600 | 137800 | 138300 | 138300 | 137700 | 920 |
| 450 | 20240305 | 110200 | 20654245300 | 138200 | 138600 | 138600 | 138100 | 1395 |
| 451 | 20240305 | 110100 | 20461076000 | 138700 | 138700 | 138800 | 138500 | 464 |
| 452 | 20240305 | 110000 | 20396706200 | 138800 | 139100 | 139200 | 138700 | 523 |
| 453 | 20240305 | 105900 | 20324021500 | 139000 | 139100 | 139200 | 139000 | 289 |
| 454 | 20240305 | 105800 | 20283813700 | 139100 | 139100 | 139200 | 139100 | 291 |
| 455 | 20240305 | 105700 | 20243319400 | 139200 | 139000 | 139300 | 139000 | 955 |
| 456 | 20240305 | 105600 | 20110393800 | 139100 | 138700 | 139200 | 138700 | 458 |
| 457 | 20240305 | 105500 | 20046719100 | 138700 | 139000 | 139100 | 138700 | 429 |
| 458 | 20240305 | 105400 | 19987129600 | 139000 | 139000 | 139200 | 138700 | 385 |
| 459 | 20240305 | 105300 | 19933609800 | 138900 | 138800 | 139100 | 138700 | 194 |
| 460 | 20240305 | 105200 | 19906658000 | 138800 | 139100 | 139300 | 138700 | 764 |
| 461 | 20240305 | 105100 | 19800352200 | 139200 | 138800 | 139200 | 138700 | 884 |
| 462 | 20240305 | 105000 | 19677400400 | 138800 | 138600 | 138800 | 138500 | 253 |
| 463 | 20240305 | 104900 | 19642324100 | 138600 | 138900 | 138900 | 138500 | 199 |
| 464 | 20240305 | 104800 | 19614726800 | 138800 | 138600 | 138900 | 138600 | 390 |
| 465 | 20240305 | 104700 | 19560583200 | 138600 | 138500 | 139000 | 138500 | 342 |
| 466 | 20240305 | 104600 | 19513101400 | 139000 | 138500 | 139000 | 138300 | 1376 |
| 467 | 20240305 | 104500 | 19322141700 | 138500 | 138700 | 139100 | 138500 | 706 |
| 468 | 20240305 | 104400 | 19224242100 | 138700 | 138900 | 139300 | 138700 | 582 |
| 469 | 20240305 | 104300 | 19143399500 | 138700 | 139000 | 139200 | 138700 | 1136 |
| 470 | 20240305 | 104200 | 18985366800 | 139100 | 138600 | 139200 | 138500 | 1545 |
| 471 | 20240305 | 104100 | 18770631300 | 138600 | 139100 | 139200 | 138500 | 1370 |
| 472 | 20240305 | 104000 | 18580197000 | 139100 | 138700 | 139100 | 138600 | 2464 |
| 473 | 20240305 | 103900 | 18238032300 | 138700 | 138200 | 138700 | 138200 | 2347 |
| 474 | 20240305 | 103800 | 17913119700 | 138200 | 138200 | 138300 | 138000 | 315 |
| 475 | 20240305 | 103700 | 17869594200 | 138300 | 138500 | 138500 | 137900 | 1169 |
| 476 | 20240305 | 103600 | 17708000600 | 138500 | 138100 | 138500 | 138100 | 1540 |
| 477 | 20240305 | 103500 | 17494797500 | 138000 | 138000 | 138400 | 137900 | 2688 |
| 478 | 20240305 | 103400 | 17123516400 | 138100 | 138200 | 138300 | 138000 | 822 |
| 479 | 20240305 | 103300 | 17009937500 | 138200 | 137800 | 138200 | 137700 | 1835 |
| 480 | 20240305 | 103200 | 16756637500 | 137800 | 137800 | 138000 | 137600 | 355 |
| 481 | 20240305 | 103100 | 16707725200 | 138000 | 137800 | 138100 | 137800 | 401 |
| 482 | 20240305 | 103000 | 16652415500 | 137800 | 137300 | 138100 | 137200 | 2066 |
| 483 | 20240305 | 102900 | 16368270700 | 137300 | 137500 | 137600 | 137000 | 633 |
| 484 | 20240305 | 102800 | 16281378400 | 137500 | 137900 | 137900 | 137500 | 410 |
| 485 | 20240305 | 102700 | 16224933700 | 137900 | 138100 | 138300 | 137900 | 1208 |
| 486 | 20240305 | 102600 | 16058107700 | 138200 | 137500 | 138200 | 137100 | 1427 |
| 487 | 20240305 | 102500 | 15861593700 | 137400 | 137200 | 137600 | 137000 | 763 |
| 488 | 20240305 | 102400 | 15756869200 | 137300 | 137800 | 137800 | 137100 | 493 |
| 489 | 20240305 | 102300 | 15689149900 | 137700 | 137800 | 138400 | 137600 | 1871 |
| 490 | 20240305 | 102200 | 15430837500 | 137800 | 138000 | 138000 | 137400 | 2526 |
| 491 | 20240305 | 102100 | 15082466200 | 137900 | 137900 | 137900 | 137900 | 0 |
| 492 | 20240305 | 102000 | 15082466200 | 137900 | 137800 | 137900 | 137800 | 663 |
| 493 | 20240305 | 101900 | 14991057700 | 137900 | 137200 | 137900 | 137200 | 2676 |
| 494 | 20240305 | 101800 | 14622779800 | 137200 | 137000 | 137200 | 136900 | 871 |
| 495 | 20240305 | 101700 | 14503376600 | 137100 | 137200 | 137400 | 136700 | 1188 |
| 496 | 20240305 | 101600 | 14340395100 | 137000 | 137500 | 137500 | 136900 | 1244 |
| 497 | 20240305 | 101500 | 14169598100 | 137500 | 137000 | 137500 | 136900 | 1683 |
| 498 | 20240305 | 101400 | 13938637500 | 136900 | 136800 | 137200 | 136800 | 846 |
| 499 | 20240305 | 101300 | 13822693800 | 136800 | 137100 | 137300 | 136500 | 2476 |
| 500 | 20240305 | 101200 | 13483928500 | 137000 | 136600 | 137300 | 136500 | 2323 |
| 501 | 20240305 | 101100 | 13165861700 | 136500 | 135600 | 136500 | 135500 | 5378 |
| 502 | 20240305 | 101000 | 12433719600 | 135500 | 135600 | 135600 | 135400 | 307 |
| 503 | 20240305 | 100900 | 12392110000 | 135600 | 135000 | 135600 | 134800 | 2244 |
| 504 | 20240305 | 100800 | 12088781900 | 134900 | 134900 | 134900 | 134800 | 186 |
| 505 | 20240305 | 100700 | 12063698800 | 134900 | 134800 | 134900 | 134800 | 117 |
| 506 | 20240305 | 100600 | 12047916800 | 134900 | 134700 | 135000 | 134700 | 318 |
| 507 | 20240305 | 100500 | 12005047100 | 134600 | 134800 | 134800 | 134400 | 305 |
| 508 | 20240305 | 100400 | 11963994800 | 134700 | 134900 | 134900 | 134700 | 263 |
| 509 | 20240305 | 100300 | 11928549500 | 135000 | 135000 | 135000 | 134900 | 175 |
| 510 | 20240305 | 100200 | 11904934900 | 135000 | 134900 | 135000 | 134900 | 440 |
| 511 | 20240305 | 100100 | 11845551800 | 134900 | 134800 | 134900 | 134700 | 327 |
| 512 | 20240305 | 100000 | 11801461500 | 134800 | 134600 | 134800 | 134600 | 233 |
| 513 | 20240305 | 095900 | 11770085600 | 134700 | 134600 | 134800 | 134600 | 535 |
| 514 | 20240305 | 095800 | 11698020100 | 134700 | 134700 | 134700 | 134200 | 479 |
| 515 | 20240305 | 095700 | 11633604900 | 134700 | 134700 | 134800 | 134600 | 269 |
| 516 | 20240305 | 095600 | 11597363800 | 134600 | 135000 | 135000 | 134600 | 183 |
| 517 | 20240305 | 095500 | 11572693500 | 135000 | 134400 | 135000 | 134200 | 1910 |
| 518 | 20240305 | 095400 | 11315023300 | 134400 | 134700 | 134700 | 134300 | 143 |
| 519 | 20240305 | 095300 | 11295792200 | 134700 | 134600 | 134700 | 134400 | 486 |
| 520 | 20240305 | 095200 | 11230393800 | 134500 | 134100 | 134700 | 134100 | 426 |
| 521 | 20240305 | 095100 | 11173125400 | 134100 | 133600 | 134100 | 133600 | 227 |
| 522 | 20240305 | 095000 | 11142700100 | 133900 | 133500 | 134100 | 133500 | 458 |
| 523 | 20240305 | 094900 | 11081472800 | 133600 | 133600 | 133700 | 133500 | 191 |
| 524 | 20240305 | 094800 | 11055956300 | 133500 | 133700 | 133800 | 133400 | 621 |
| 525 | 20240305 | 094700 | 10973040300 | 133700 | 134200 | 134200 | 133600 | 484 |
| 526 | 20240305 | 094600 | 10908260700 | 134100 | 133800 | 134300 | 133800 | 414 |
| 527 | 20240305 | 094500 | 10852765700 | 133800 | 134400 | 134500 | 133800 | 723 |
| 528 | 20240305 | 094400 | 10755792200 | 134500 | 134300 | 134600 | 134200 | 388 |
| 529 | 20240305 | 094300 | 10703667300 | 134300 | 134900 | 135400 | 134200 | 885 |
| 530 | 20240305 | 094200 | 10584493000 | 134900 | 135800 | 135800 | 134800 | 993 |
| 531 | 20240305 | 094100 | 10450313900 | 135600 | 135300 | 136100 | 135100 | 2924 |
| 532 | 20240305 | 094000 | 10053625000 | 135300 | 134400 | 136200 | 134400 | 4845 |
| 533 | 20240305 | 093900 | 9396424600 | 134500 | 134500 | 134500 | 134100 | 403 |
| 534 | 20240305 | 093800 | 9342290400 | 134000 | 133800 | 134700 | 133700 | 1349 |
| 535 | 20240305 | 093700 | 9161403300 | 133700 | 133700 | 133800 | 133500 | 263 |
| 536 | 20240305 | 093600 | 9126234400 | 133700 | 133600 | 134000 | 133100 | 595 |
| 537 | 20240305 | 093500 | 9046692000 | 133600 | 134700 | 134700 | 133600 | 1005 |
| 538 | 20240305 | 093400 | 8911827400 | 134600 | 135200 | 135900 | 134400 | 1248 |
| 539 | 20240305 | 093300 | 8743001500 | 135200 | 135800 | 135900 | 134600 | 3521 |
| 540 | 20240305 | 093200 | 8265627200 | 135200 | 135200 | 135900 | 134900 | 4402 |
| 541 | 20240305 | 093100 | 7668996000 | 135200 | 135900 | 136000 | 135000 | 1664 |
| 542 | 20240305 | 093000 | 7443699300 | 135900 | 134900 | 136300 | 134800 | 3905 |
| 543 | 20240305 | 092900 | 6914441800 | 134800 | 134300 | 134900 | 134300 | 2565 |
| 544 | 20240305 | 092800 | 6569228500 | 134300 | 134000 | 134400 | 133700 | 2192 |
| 545 | 20240305 | 092700 | 6275313200 | 133900 | 133300 | 134000 | 133100 | 3754 |
| 546 | 20240305 | 092600 | 5772974300 | 133200 | 132900 | 133400 | 132800 | 3152 |
| 547 | 20240305 | 092500 | 5353411500 | 132900 | 132500 | 133100 | 132400 | 2437 |
| 548 | 20240305 | 092400 | 5029658300 | 132400 | 132200 | 132500 | 132100 | 1056 |
| 549 | 20240305 | 092300 | 4889895600 | 131900 | 131900 | 132200 | 131400 | 995 |
| 550 | 20240305 | 092200 | 4758746200 | 132000 | 132500 | 132500 | 131800 | 933 |
| 551 | 20240305 | 092100 | 4635413600 | 132500 | 132000 | 132500 | 131900 | 894 |
| 552 | 20240305 | 092000 | 4517189400 | 131900 | 131600 | 132300 | 131600 | 1003 |
| 553 | 20240305 | 091900 | 4384806300 | 131600 | 131600 | 131700 | 131300 | 527 |
| 554 | 20240305 | 091800 | 4315476800 | 131700 | 131900 | 132200 | 131400 | 366 |
| 555 | 20240305 | 091700 | 4267289100 | 132000 | 131100 | 133200 | 130800 | 2841 |
| 556 | 20240305 | 091600 | 3892163000 | 131100 | 131300 | 131900 | 131000 | 542 |
| 557 | 20240305 | 091500 | 3820950000 | 131800 | 130600 | 131800 | 130400 | 2219 |
| 558 | 20240305 | 091400 | 3530278000 | 130700 | 130600 | 131200 | 130100 | 3998 |
| 559 | 20240305 | 091300 | 3006889900 | 130700 | 130000 | 130900 | 129700 | 3580 |
| 560 | 20240305 | 091200 | 2538957800 | 130000 | 129400 | 130300 | 129300 | 2921 |
| 561 | 20240305 | 091100 | 2159477600 | 129500 | 129900 | 129900 | 129400 | 280 |
| 562 | 20240305 | 091000 | 2123194500 | 130000 | 129800 | 130000 | 129300 | 1536 |
| 563 | 20240305 | 090900 | 1923867700 | 129900 | 129300 | 130100 | 128900 | 3773 |
| 564 | 20240305 | 090800 | 1434555600 | 129300 | 127900 | 129400 | 127900 | 3172 |
| 565 | 20240305 | 090700 | 1025927900 | 127900 | 125900 | 128800 | 125500 | 3362 |
| 566 | 20240305 | 090600 | 597881600 | 126000 | 125900 | 126400 | 125900 | 1028 |
| 567 | 20240305 | 090500 | 468279300 | 125900 | 125800 | 126000 | 125400 | 274 |
| 568 | 20240305 | 090400 | 433814900 | 125800 | 125300 | 125800 | 124800 | 606 |
| 569 | 20240305 | 090300 | 357741300 | 124800 | 124500 | 125100 | 124500 | 306 |
| 570 | 20240305 | 090200 | 319536200 | 124500 | 125200 | 125400 | 124500 | 441 |
| 571 | 20240305 | 090100 | 264366200 | 125200 | 125700 | 125700 | 125000 | 275 |
| 572 | 20240305 | 090000 | 229857200 | 125700 | 125400 | 125900 | 124800 | 1833 |