33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 3 | 20240308 | 182900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 4 | 20240308 | 182800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 5 | 20240308 | 182700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 6 | 20240308 | 182600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 7 | 20240308 | 182500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 8 | 20240308 | 182400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 9 | 20240308 | 182300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 10 | 20240308 | 182200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 11 | 20240308 | 182100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 12 | 20240308 | 182000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 13 | 20240308 | 181900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 14 | 20240308 | 181800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 15 | 20240308 | 181700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 16 | 20240308 | 181600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 17 | 20240308 | 181500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 18 | 20240308 | 181400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 19 | 20240308 | 181300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 20 | 20240308 | 181200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 21 | 20240308 | 181100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 22 | 20240308 | 181000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 23 | 20240308 | 180900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 24 | 20240308 | 180800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 25 | 20240308 | 180700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 26 | 20240308 | 180600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 27 | 20240308 | 180500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 28 | 20240308 | 180400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 29 | 20240308 | 180300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 30 | 20240308 | 180200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 31 | 20240308 | 180100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 32 | 20240308 | 180000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 33 | 20240308 | 175900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 34 | 20240308 | 175800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 35 | 20240308 | 175700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 36 | 20240308 | 175600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 37 | 20240308 | 175500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 38 | 20240308 | 175400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 39 | 20240308 | 175300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 40 | 20240308 | 175200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 41 | 20240308 | 175100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 42 | 20240308 | 175000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 43 | 20240308 | 174900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 44 | 20240308 | 174800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 45 | 20240308 | 174700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 46 | 20240308 | 174600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 47 | 20240308 | 174500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 48 | 20240308 | 174400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 49 | 20240308 | 174300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 50 | 20240308 | 174200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 51 | 20240308 | 174100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 52 | 20240308 | 174000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 53 | 20240308 | 173900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 54 | 20240308 | 173800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 55 | 20240308 | 173700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 56 | 20240308 | 173600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 57 | 20240308 | 173500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 58 | 20240308 | 173400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 59 | 20240308 | 173300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 60 | 20240308 | 173200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 61 | 20240308 | 173100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 62 | 20240308 | 173000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 63 | 20240308 | 172900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 64 | 20240308 | 172800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 65 | 20240308 | 172700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 66 | 20240308 | 172600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 67 | 20240308 | 172500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 68 | 20240308 | 172400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 69 | 20240308 | 172300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 70 | 20240308 | 172200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 71 | 20240308 | 172100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 72 | 20240308 | 172000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 73 | 20240308 | 171900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 74 | 20240308 | 171800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 75 | 20240308 | 171700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 76 | 20240308 | 171600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 77 | 20240308 | 171500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 78 | 20240308 | 171400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 79 | 20240308 | 171300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 80 | 20240308 | 171200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 81 | 20240308 | 171100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 82 | 20240308 | 171000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 83 | 20240308 | 170900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 84 | 20240308 | 170800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 85 | 20240308 | 170700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 86 | 20240308 | 170600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 87 | 20240308 | 170500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 88 | 20240308 | 170400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 89 | 20240308 | 170300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 90 | 20240308 | 170200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 91 | 20240308 | 170100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 92 | 20240308 | 170000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 93 | 20240308 | 165900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 94 | 20240308 | 165800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 95 | 20240308 | 165700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 96 | 20240308 | 165600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 97 | 20240308 | 165500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 98 | 20240308 | 165400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 99 | 20240308 | 165300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 100 | 20240308 | 165200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 101 | 20240308 | 165100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 102 | 20240308 | 165000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 103 | 20240308 | 164900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 104 | 20240308 | 164800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 105 | 20240308 | 164700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 106 | 20240308 | 164600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 107 | 20240308 | 164500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 108 | 20240308 | 164400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 109 | 20240308 | 164300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 110 | 20240308 | 164200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 111 | 20240308 | 164100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 112 | 20240308 | 164000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 113 | 20240308 | 163900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 114 | 20240308 | 163800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 115 | 20240308 | 163700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 116 | 20240308 | 163600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 117 | 20240308 | 163500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 118 | 20240308 | 163400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 119 | 20240308 | 163300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 120 | 20240308 | 163200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 121 | 20240308 | 163100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 122 | 20240308 | 163000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 123 | 20240308 | 162900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 124 | 20240308 | 162800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 125 | 20240308 | 162700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 126 | 20240308 | 162600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 127 | 20240308 | 162500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 128 | 20240308 | 162400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 129 | 20240308 | 162300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 130 | 20240308 | 162200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 131 | 20240308 | 162100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 132 | 20240308 | 162000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 133 | 20240308 | 161900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 134 | 20240308 | 161800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 135 | 20240308 | 161700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 136 | 20240308 | 161600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 137 | 20240308 | 161500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 138 | 20240308 | 161400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 139 | 20240308 | 161300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 140 | 20240308 | 161200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 141 | 20240308 | 161100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 142 | 20240308 | 161000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 143 | 20240308 | 160900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 144 | 20240308 | 160800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 145 | 20240308 | 160700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 146 | 20240308 | 160600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 147 | 20240308 | 160500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 148 | 20240308 | 160400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 149 | 20240308 | 160300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 150 | 20240308 | 160200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 151 | 20240308 | 160100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 152 | 20240308 | 160000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 1991 |
| 153 | 20240308 | 155900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 154 | 20240308 | 155800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 155 | 20240308 | 155700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 156 | 20240308 | 155600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 157 | 20240308 | 155500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 158 | 20240308 | 155400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 159 | 20240308 | 155300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 160 | 20240308 | 155200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 161 | 20240308 | 155100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 162 | 20240308 | 155000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 163 | 20240308 | 154900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 164 | 20240308 | 154800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 165 | 20240308 | 154700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 166 | 20240308 | 154600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 167 | 20240308 | 154500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 168 | 20240308 | 154400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 169 | 20240308 | 154300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 170 | 20240308 | 154200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 171 | 20240308 | 154100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 172 | 20240308 | 154000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 173 | 20240308 | 153900 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 174 | 20240308 | 153800 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 175 | 20240308 | 153700 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 176 | 20240308 | 153600 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 177 | 20240308 | 153500 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 178 | 20240308 | 153400 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 179 | 20240308 | 153300 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 180 | 20240308 | 153200 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 181 | 20240308 | 153100 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 0 |
| 182 | 20240308 | 153000 | 16481054700 | 127600 | 127600 | 127600 | 127600 | 3982 |
| 183 | 20240308 | 152900 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 184 | 20240308 | 152800 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 185 | 20240308 | 152700 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 186 | 20240308 | 152600 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 187 | 20240308 | 152500 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 188 | 20240308 | 152400 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 189 | 20240308 | 152300 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 190 | 20240308 | 152200 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 191 | 20240308 | 152100 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 192 | 20240308 | 152000 | 16227003100 | 127700 | 127700 | 127700 | 127700 | 0 |
| 193 | 20240308 | 151900 | 16227003100 | 127700 | 127400 | 127700 | 127200 | 221 |
| 194 | 20240308 | 151800 | 16198857500 | 127400 | 127800 | 127800 | 127400 | 123 |
| 195 | 20240308 | 151700 | 16183169700 | 127500 | 127800 | 127800 | 127400 | 260 |
| 196 | 20240308 | 151600 | 16149988300 | 127800 | 127700 | 127800 | 127400 | 271 |
| 197 | 20240308 | 151500 | 16115388300 | 127700 | 127700 | 127900 | 127400 | 333 |
| 198 | 20240308 | 151400 | 16072866200 | 127600 | 127600 | 127900 | 127500 | 285 |
| 199 | 20240308 | 151300 | 16036455400 | 127600 | 127600 | 127900 | 127500 | 349 |
| 200 | 20240308 | 151200 | 15991885200 | 127800 | 127800 | 127800 | 127400 | 365 |
| 201 | 20240308 | 151100 | 15945298800 | 127800 | 127700 | 127900 | 127600 | 296 |
| 202 | 20240308 | 151000 | 15907488300 | 127700 | 127700 | 127900 | 127500 | 239 |
| 203 | 20240308 | 150900 | 15876949600 | 127600 | 127600 | 127800 | 127400 | 371 |
| 204 | 20240308 | 150800 | 15829631200 | 127600 | 127400 | 127600 | 127300 | 291 |
| 205 | 20240308 | 150700 | 15792525600 | 127300 | 127500 | 127600 | 127300 | 231 |
| 206 | 20240308 | 150600 | 15763075400 | 127600 | 127200 | 127600 | 127100 | 280 |
| 207 | 20240308 | 150500 | 15727406300 | 127300 | 127300 | 127500 | 127000 | 290 |
| 208 | 20240308 | 150400 | 15690502100 | 127300 | 127600 | 127800 | 127300 | 476 |
| 209 | 20240308 | 150300 | 15629815000 | 127500 | 127500 | 127700 | 127200 | 236 |
| 210 | 20240308 | 150200 | 15599731100 | 127400 | 127300 | 127500 | 127000 | 459 |
| 211 | 20240308 | 150100 | 15541305300 | 127300 | 127300 | 127600 | 127200 | 259 |
| 212 | 20240308 | 150000 | 15508327200 | 127500 | 127300 | 127700 | 127200 | 316 |
| 213 | 20240308 | 145900 | 15468046800 | 127300 | 127900 | 128200 | 127200 | 535 |
| 214 | 20240308 | 145800 | 15399764300 | 128000 | 128300 | 128400 | 127800 | 454 |
| 215 | 20240308 | 145700 | 15341619200 | 128000 | 128000 | 128400 | 127900 | 597 |
| 216 | 20240308 | 145600 | 15265104700 | 128100 | 127900 | 128300 | 127900 | 617 |
| 217 | 20240308 | 145500 | 15186074200 | 127900 | 127800 | 128300 | 127700 | 669 |
| 218 | 20240308 | 145400 | 15100493200 | 128000 | 128200 | 128300 | 127900 | 607 |
| 219 | 20240308 | 145300 | 15022691500 | 128200 | 128300 | 128300 | 128000 | 791 |
| 220 | 20240308 | 145200 | 14921303900 | 128200 | 128200 | 128400 | 127800 | 624 |
| 221 | 20240308 | 145100 | 14841291600 | 128200 | 128000 | 128300 | 127800 | 838 |
| 222 | 20240308 | 145000 | 14733974900 | 128000 | 128000 | 128300 | 127800 | 742 |
| 223 | 20240308 | 144900 | 14638970600 | 128000 | 127900 | 128300 | 127900 | 706 |
| 224 | 20240308 | 144800 | 14548583500 | 127900 | 128200 | 128500 | 127900 | 628 |
| 225 | 20240308 | 144700 | 14468049300 | 128200 | 128000 | 128500 | 127800 | 989 |
| 226 | 20240308 | 144600 | 14341402800 | 128000 | 127900 | 128000 | 127800 | 763 |
| 227 | 20240308 | 144500 | 14243805400 | 128000 | 127800 | 128100 | 127800 | 669 |
| 228 | 20240308 | 144400 | 14158214200 | 128100 | 128000 | 128100 | 127400 | 497 |
| 229 | 20240308 | 144300 | 14094606400 | 128100 | 127100 | 128100 | 127100 | 735 |
| 230 | 20240308 | 144200 | 14000695200 | 127200 | 127100 | 128100 | 127000 | 584 |
| 231 | 20240308 | 144100 | 13926252100 | 127500 | 127200 | 127800 | 126900 | 782 |
| 232 | 20240308 | 144000 | 13826657100 | 127300 | 126300 | 127700 | 126300 | 1381 |
| 233 | 20240308 | 143900 | 13651450200 | 126400 | 126300 | 126500 | 126100 | 817 |
| 234 | 20240308 | 143800 | 13548220100 | 126300 | 126000 | 126300 | 125900 | 581 |
| 235 | 20240308 | 143700 | 13474962000 | 126000 | 126000 | 126100 | 125900 | 433 |
| 236 | 20240308 | 143600 | 13420407200 | 126000 | 126000 | 126100 | 125900 | 184 |
| 237 | 20240308 | 143500 | 13397231100 | 126000 | 125900 | 126100 | 125800 | 410 |
| 238 | 20240308 | 143400 | 13345582000 | 126000 | 125900 | 126000 | 125900 | 239 |
| 239 | 20240308 | 143300 | 13315490100 | 125900 | 125800 | 126000 | 125700 | 201 |
| 240 | 20240308 | 143200 | 13290193500 | 125800 | 125900 | 126000 | 125800 | 223 |
| 241 | 20240308 | 143100 | 13262132600 | 125900 | 125700 | 126000 | 125700 | 321 |
| 242 | 20240308 | 143000 | 13221726200 | 125800 | 125700 | 125800 | 125600 | 122 |
| 243 | 20240308 | 142900 | 13206389800 | 125700 | 125600 | 125800 | 125600 | 251 |
| 244 | 20240308 | 142800 | 13174848500 | 125700 | 125800 | 125800 | 125600 | 342 |
| 245 | 20240308 | 142700 | 13131861600 | 125700 | 125700 | 125800 | 125700 | 159 |
| 246 | 20240308 | 142600 | 13111871000 | 125700 | 125900 | 126000 | 125600 | 280 |
| 247 | 20240308 | 142500 | 13076639100 | 125900 | 125800 | 125900 | 125500 | 1077 |
| 248 | 20240308 | 142400 | 12941386200 | 125700 | 125700 | 125800 | 125700 | 144 |
| 249 | 20240308 | 142300 | 12923284000 | 125700 | 125800 | 125900 | 125700 | 264 |
| 250 | 20240308 | 142200 | 12890092300 | 125800 | 126000 | 126000 | 125800 | 187 |
| 251 | 20240308 | 142100 | 12866564500 | 125800 | 125700 | 126100 | 125700 | 686 |
| 252 | 20240308 | 142000 | 12780256600 | 125800 | 125700 | 125900 | 125500 | 383 |
| 253 | 20240308 | 141900 | 12732112700 | 125700 | 125700 | 125900 | 125600 | 203 |
| 254 | 20240308 | 141800 | 12706595800 | 125600 | 125700 | 125800 | 125600 | 306 |
| 255 | 20240308 | 141700 | 12668127400 | 125600 | 125700 | 125900 | 125600 | 241 |
| 256 | 20240308 | 141600 | 12637844700 | 125700 | 125700 | 125900 | 125700 | 331 |
| 257 | 20240308 | 141500 | 12596208800 | 125700 | 125700 | 125800 | 125600 | 274 |
| 258 | 20240308 | 141400 | 12561782500 | 125600 | 125800 | 125800 | 125600 | 174 |
| 259 | 20240308 | 141300 | 12539911400 | 125800 | 125500 | 125800 | 125500 | 296 |
| 260 | 20240308 | 141200 | 12502703000 | 125500 | 125400 | 126000 | 125400 | 315 |
| 261 | 20240308 | 141100 | 12463120000 | 125400 | 125700 | 125800 | 125400 | 264 |
| 262 | 20240308 | 141000 | 12429964100 | 125800 | 125900 | 126000 | 125800 | 638 |
| 263 | 20240308 | 140900 | 12349637300 | 125900 | 125900 | 126000 | 125900 | 313 |
| 264 | 20240308 | 140800 | 12310220900 | 125900 | 126000 | 126100 | 125800 | 323 |
| 265 | 20240308 | 140700 | 12269541800 | 126000 | 126000 | 126100 | 126000 | 348 |
| 266 | 20240308 | 140600 | 12225690600 | 126000 | 126000 | 126100 | 126000 | 502 |
| 267 | 20240308 | 140500 | 12162425700 | 126000 | 126000 | 126100 | 126000 | 293 |
| 268 | 20240308 | 140400 | 12125498400 | 126000 | 126100 | 126200 | 126000 | 150 |
| 269 | 20240308 | 140300 | 12106588000 | 126100 | 126200 | 126300 | 126100 | 147 |
| 270 | 20240308 | 140200 | 12088042400 | 126200 | 126200 | 126300 | 126100 | 309 |
| 271 | 20240308 | 140100 | 12049045300 | 126200 | 126000 | 126300 | 125900 | 357 |
| 272 | 20240308 | 140000 | 12004024800 | 126000 | 125900 | 126100 | 125900 | 227 |
| 273 | 20240308 | 135900 | 11975426100 | 125900 | 125900 | 126000 | 125900 | 196 |
| 274 | 20240308 | 135800 | 11950745200 | 125900 | 126100 | 126200 | 125900 | 550 |
| 275 | 20240308 | 135700 | 11881416800 | 126100 | 126100 | 126200 | 126100 | 158 |
| 276 | 20240308 | 135600 | 11861486800 | 126200 | 126100 | 126300 | 125900 | 321 |
| 277 | 20240308 | 135500 | 11820993500 | 125900 | 125800 | 126100 | 125800 | 309 |
| 278 | 20240308 | 135400 | 11782073200 | 125900 | 125900 | 126000 | 125700 | 295 |
| 279 | 20240308 | 135300 | 11744943900 | 125800 | 125900 | 126000 | 125600 | 312 |
| 280 | 20240308 | 135200 | 11705674300 | 125900 | 126000 | 126100 | 125900 | 263 |
| 281 | 20240308 | 135100 | 11672541900 | 126000 | 125700 | 126000 | 125600 | 287 |
| 282 | 20240308 | 135000 | 11636428200 | 125800 | 125600 | 125800 | 125600 | 173 |
| 283 | 20240308 | 134900 | 11614683300 | 125700 | 125600 | 125800 | 125600 | 184 |
| 284 | 20240308 | 134800 | 11591564200 | 125700 | 125300 | 125800 | 125300 | 458 |
| 285 | 20240308 | 134700 | 11534008700 | 125500 | 125000 | 125800 | 125000 | 793 |
| 286 | 20240308 | 134600 | 11434478300 | 125200 | 124700 | 125300 | 124700 | 662 |
| 287 | 20240308 | 134500 | 11351712600 | 124700 | 124600 | 124900 | 124600 | 287 |
| 288 | 20240308 | 134400 | 11315912000 | 124700 | 124600 | 124900 | 124600 | 206 |
| 289 | 20240308 | 134300 | 11290220400 | 124600 | 124500 | 124800 | 124500 | 165 |
| 290 | 20240308 | 134200 | 11269653400 | 124500 | 124500 | 124800 | 124500 | 234 |
| 291 | 20240308 | 134100 | 11240491400 | 124500 | 124500 | 124800 | 124500 | 262 |
| 292 | 20240308 | 134000 | 11207836700 | 124500 | 124500 | 124700 | 124500 | 125 |
| 293 | 20240308 | 133900 | 11192261900 | 124700 | 124500 | 124700 | 124400 | 294 |
| 294 | 20240308 | 133800 | 11155642800 | 124500 | 124400 | 124600 | 124400 | 117 |
| 295 | 20240308 | 133700 | 11141078200 | 124500 | 124400 | 124600 | 124400 | 218 |
| 296 | 20240308 | 133600 | 11113946000 | 124500 | 124500 | 124700 | 124400 | 215 |
| 297 | 20240308 | 133500 | 11087171900 | 124500 | 124300 | 124600 | 124300 | 201 |
| 298 | 20240308 | 133400 | 11062156100 | 124400 | 124400 | 124500 | 124300 | 268 |
| 299 | 20240308 | 133300 | 11028814600 | 124500 | 124300 | 124500 | 124300 | 367 |
| 300 | 20240308 | 133200 | 10983179800 | 124300 | 124300 | 124400 | 124300 | 64 |
| 301 | 20240308 | 133100 | 10975224100 | 124300 | 124300 | 124400 | 124300 | 329 |
| 302 | 20240308 | 133000 | 10934312900 | 124400 | 124500 | 124500 | 124300 | 450 |
| 303 | 20240308 | 132900 | 10878315700 | 124500 | 124500 | 124600 | 124500 | 61 |
| 304 | 20240308 | 132800 | 10870718500 | 124500 | 124600 | 124800 | 124500 | 595 |
| 305 | 20240308 | 132700 | 10796589200 | 124900 | 124600 | 124900 | 124600 | 586 |
| 306 | 20240308 | 132600 | 10723508400 | 124700 | 124600 | 124700 | 124600 | 193 |
| 307 | 20240308 | 132500 | 10699446800 | 124600 | 124700 | 124800 | 124600 | 250 |
| 308 | 20240308 | 132400 | 10668285400 | 124700 | 124500 | 124900 | 124500 | 302 |
| 309 | 20240308 | 132300 | 10630623500 | 124500 | 124500 | 124600 | 124500 | 182 |
| 310 | 20240308 | 132200 | 10607961000 | 124500 | 124600 | 124600 | 124500 | 170 |
| 311 | 20240308 | 132100 | 10586782200 | 124600 | 124700 | 124800 | 124600 | 56 |
| 312 | 20240308 | 132000 | 10579802500 | 124700 | 124600 | 124800 | 124500 | 205 |
| 313 | 20240308 | 131900 | 10554252600 | 124600 | 124700 | 124700 | 124500 | 370 |
| 314 | 20240308 | 131800 | 10508145400 | 124600 | 124500 | 124700 | 124500 | 147 |
| 315 | 20240308 | 131700 | 10489841400 | 124600 | 124400 | 124600 | 124400 | 254 |
| 316 | 20240308 | 131600 | 10458215300 | 124500 | 124500 | 124600 | 124400 | 90 |
| 317 | 20240308 | 131500 | 10447010300 | 124700 | 124500 | 124700 | 124400 | 196 |
| 318 | 20240308 | 131400 | 10422603600 | 124500 | 124400 | 124600 | 124400 | 482 |
| 319 | 20240308 | 131300 | 10362589000 | 124400 | 124400 | 124500 | 124400 | 91 |
| 320 | 20240308 | 131200 | 10351267900 | 124400 | 124500 | 124600 | 124400 | 172 |
| 321 | 20240308 | 131100 | 10329855000 | 124500 | 124500 | 124600 | 124500 | 178 |
| 322 | 20240308 | 131000 | 10307691900 | 124600 | 124600 | 124600 | 124500 | 91 |
| 323 | 20240308 | 130900 | 10296361800 | 124500 | 124500 | 124700 | 124500 | 201 |
| 324 | 20240308 | 130800 | 10271317800 | 124500 | 124600 | 124700 | 124500 | 233 |
| 325 | 20240308 | 130700 | 10242289800 | 124600 | 124700 | 124700 | 124600 | 132 |
| 326 | 20240308 | 130600 | 10225840700 | 124700 | 124600 | 124700 | 124600 | 263 |
| 327 | 20240308 | 130500 | 10193068500 | 124600 | 124600 | 124700 | 124600 | 33 |
| 328 | 20240308 | 130400 | 10188955100 | 124600 | 124800 | 124800 | 124600 | 218 |
| 329 | 20240308 | 130300 | 10161789600 | 124600 | 124600 | 124800 | 124600 | 180 |
| 330 | 20240308 | 130200 | 10139355700 | 124600 | 124700 | 124900 | 124600 | 82 |
| 331 | 20240308 | 130100 | 10129127400 | 124600 | 124600 | 124800 | 124600 | 211 |
| 332 | 20240308 | 130000 | 10102820500 | 124600 | 124700 | 124800 | 124600 | 169 |
| 333 | 20240308 | 125900 | 10081747100 | 124700 | 124700 | 124800 | 124700 | 187 |
| 334 | 20240308 | 125800 | 10058413300 | 124700 | 124700 | 124800 | 124700 | 252 |
| 335 | 20240308 | 125700 | 10026971500 | 124700 | 124600 | 124800 | 124600 | 130 |
| 336 | 20240308 | 125600 | 10010768700 | 124800 | 124700 | 124800 | 124600 | 119 |
| 337 | 20240308 | 125500 | 9995929100 | 124700 | 124700 | 124800 | 124600 | 188 |
| 338 | 20240308 | 125400 | 9972492400 | 124700 | 124600 | 124800 | 124600 | 199 |
| 339 | 20240308 | 125300 | 9947676700 | 124600 | 124600 | 124700 | 124500 | 225 |
| 340 | 20240308 | 125200 | 9919643000 | 124600 | 124600 | 124800 | 124600 | 316 |
| 341 | 20240308 | 125100 | 9880257700 | 124600 | 124600 | 124700 | 124600 | 63 |
| 342 | 20240308 | 125000 | 9872405500 | 124600 | 124700 | 124800 | 124600 | 130 |
| 343 | 20240308 | 124900 | 9856203200 | 124700 | 124700 | 124800 | 124600 | 205 |
| 344 | 20240308 | 124800 | 9830642000 | 124800 | 124700 | 124800 | 124700 | 68 |
| 345 | 20240308 | 124700 | 9822161000 | 124700 | 124700 | 124800 | 124600 | 191 |
| 346 | 20240308 | 124600 | 9798348600 | 124600 | 124700 | 124800 | 124600 | 170 |
| 347 | 20240308 | 124500 | 9777150300 | 124700 | 124800 | 124900 | 124700 | 85 |
| 348 | 20240308 | 124400 | 9766543700 | 124800 | 124900 | 124900 | 124800 | 129 |
| 349 | 20240308 | 124300 | 9750443000 | 124900 | 124800 | 124900 | 124800 | 78 |
| 350 | 20240308 | 124200 | 9740707400 | 124800 | 125000 | 125000 | 124800 | 156 |
| 351 | 20240308 | 124100 | 9721222300 | 124900 | 124900 | 125100 | 124900 | 33 |
| 352 | 20240308 | 124000 | 9717098600 | 124900 | 124700 | 125100 | 124700 | 327 |
| 353 | 20240308 | 123900 | 9676238500 | 124800 | 124700 | 124800 | 124700 | 182 |
| 354 | 20240308 | 123800 | 9653536900 | 124700 | 124700 | 124800 | 124700 | 212 |
| 355 | 20240308 | 123700 | 9627099000 | 124700 | 124800 | 124900 | 124700 | 202 |
| 356 | 20240308 | 123600 | 9601906400 | 124800 | 124800 | 124900 | 124800 | 164 |
| 357 | 20240308 | 123500 | 9581438400 | 124900 | 124900 | 125000 | 124800 | 415 |
| 358 | 20240308 | 123400 | 9529622800 | 124900 | 125000 | 125100 | 124900 | 111 |
| 359 | 20240308 | 123300 | 9515748000 | 125000 | 125200 | 125300 | 125000 | 144 |
| 360 | 20240308 | 123200 | 9497730200 | 125200 | 125100 | 125300 | 125100 | 34 |
| 361 | 20240308 | 123100 | 9493474600 | 125200 | 125200 | 125400 | 125100 | 176 |
| 362 | 20240308 | 123000 | 9471435800 | 125200 | 125300 | 125400 | 125200 | 170 |
| 363 | 20240308 | 122900 | 9450135800 | 125300 | 125200 | 125400 | 125200 | 163 |
| 364 | 20240308 | 122800 | 9429707100 | 125200 | 125200 | 125400 | 125200 | 90 |
| 365 | 20240308 | 122700 | 9418431200 | 125200 | 125100 | 125400 | 125100 | 206 |
| 366 | 20240308 | 122600 | 9392631600 | 125200 | 125100 | 125200 | 125100 | 59 |
| 367 | 20240308 | 122500 | 9385246500 | 125200 | 124900 | 125300 | 124900 | 164 |
| 368 | 20240308 | 122400 | 9364713900 | 124900 | 125000 | 125200 | 124900 | 153 |
| 369 | 20240308 | 122300 | 9345587000 | 125200 | 124800 | 125200 | 124800 | 114 |
| 370 | 20240308 | 122200 | 9331324500 | 124800 | 125000 | 125100 | 124800 | 142 |
| 371 | 20240308 | 122100 | 9313587100 | 125000 | 125100 | 125200 | 125000 | 119 |
| 372 | 20240308 | 122000 | 9298703300 | 125100 | 124900 | 125200 | 124900 | 162 |
| 373 | 20240308 | 121900 | 9278439800 | 125000 | 125000 | 125100 | 124900 | 160 |
| 374 | 20240308 | 121800 | 9258439500 | 125000 | 125000 | 125100 | 124900 | 77 |
| 375 | 20240308 | 121700 | 9248815400 | 125000 | 124700 | 125100 | 124700 | 156 |
| 376 | 20240308 | 121600 | 9229336200 | 125000 | 124900 | 125100 | 124700 | 317 |
| 377 | 20240308 | 121500 | 9189740900 | 124900 | 124800 | 125000 | 124800 | 106 |
| 378 | 20240308 | 121400 | 9176505100 | 124800 | 125000 | 125100 | 124800 | 51 |
| 379 | 20240308 | 121300 | 9170131200 | 125100 | 125100 | 125200 | 125000 | 125 |
| 380 | 20240308 | 121200 | 9154495600 | 125100 | 124700 | 125300 | 124700 | 174 |
| 381 | 20240308 | 121100 | 9132743100 | 124700 | 124800 | 124900 | 124600 | 243 |
| 382 | 20240308 | 121000 | 9102433500 | 124700 | 124700 | 124900 | 124700 | 45 |
| 383 | 20240308 | 120900 | 9096820100 | 124700 | 124700 | 124900 | 124700 | 154 |
| 384 | 20240308 | 120800 | 9077609800 | 124700 | 124900 | 125000 | 124700 | 155 |
| 385 | 20240308 | 120700 | 9058254800 | 125000 | 125000 | 125100 | 124900 | 82 |
| 386 | 20240308 | 120600 | 9048005400 | 125100 | 124500 | 125100 | 124400 | 1644 |
| 387 | 20240308 | 120500 | 8842747200 | 124600 | 124400 | 124700 | 124400 | 294 |
| 388 | 20240308 | 120400 | 8806129600 | 124600 | 124300 | 124600 | 124300 | 131 |
| 389 | 20240308 | 120300 | 8789836700 | 124500 | 124700 | 124700 | 124300 | 272 |
| 390 | 20240308 | 120200 | 8755993300 | 124500 | 124500 | 124700 | 124300 | 532 |
| 391 | 20240308 | 120100 | 8689798700 | 124500 | 124500 | 124700 | 124400 | 775 |
| 392 | 20240308 | 120000 | 8593298600 | 124600 | 124600 | 124700 | 124500 | 213 |
| 393 | 20240308 | 115900 | 8566770300 | 124600 | 124600 | 124700 | 124600 | 122 |
| 394 | 20240308 | 115800 | 8551567700 | 124700 | 124800 | 124900 | 124700 | 302 |
| 395 | 20240308 | 115700 | 8513897700 | 124800 | 125000 | 125000 | 124800 | 183 |
| 396 | 20240308 | 115600 | 8491046000 | 124900 | 125000 | 125100 | 124900 | 89 |
| 397 | 20240308 | 115500 | 8479920200 | 125000 | 124900 | 125200 | 124900 | 284 |
| 398 | 20240308 | 115400 | 8444407300 | 124900 | 124900 | 125100 | 124900 | 218 |
| 399 | 20240308 | 115300 | 8417176400 | 125000 | 125000 | 125200 | 125000 | 389 |
| 400 | 20240308 | 115200 | 8368548600 | 125200 | 125100 | 125200 | 125000 | 602 |
| 401 | 20240308 | 115100 | 8293293700 | 125200 | 125100 | 125300 | 125000 | 191 |
| 402 | 20240308 | 115000 | 8269396300 | 125100 | 125200 | 125200 | 125100 | 41 |
| 403 | 20240308 | 114900 | 8264265300 | 125100 | 125100 | 125200 | 125100 | 145 |
| 404 | 20240308 | 114800 | 8246123700 | 125200 | 125100 | 125300 | 125100 | 151 |
| 405 | 20240308 | 114700 | 8227221600 | 125200 | 125200 | 125300 | 125100 | 85 |
| 406 | 20240308 | 114600 | 8216578100 | 125300 | 125200 | 125400 | 125200 | 135 |
| 407 | 20240308 | 114500 | 8199671500 | 125200 | 125100 | 125500 | 125100 | 25 |
| 408 | 20240308 | 114400 | 8196539600 | 125100 | 125100 | 125700 | 125100 | 284 |
| 409 | 20240308 | 114300 | 8160949700 | 125100 | 125000 | 125500 | 125000 | 337 |
| 410 | 20240308 | 114200 | 8118756200 | 125000 | 125000 | 125100 | 125000 | 153 |
| 411 | 20240308 | 114100 | 8099628800 | 125100 | 125000 | 125200 | 125000 | 135 |
| 412 | 20240308 | 114000 | 8082748600 | 125000 | 125000 | 125200 | 125000 | 799 |
| 413 | 20240308 | 113900 | 7982774600 | 125100 | 125100 | 125200 | 125100 | 169 |
| 414 | 20240308 | 113800 | 7961630100 | 125000 | 125000 | 125200 | 125000 | 903 |
| 415 | 20240308 | 113700 | 7848673500 | 125200 | 125400 | 125600 | 125000 | 1350 |
| 416 | 20240308 | 113600 | 7679650300 | 125500 | 125600 | 125700 | 125500 | 1922 |
| 417 | 20240308 | 113500 | 7438364500 | 125700 | 125600 | 125700 | 125600 | 134 |
| 418 | 20240308 | 113400 | 7421531200 | 125700 | 125500 | 125800 | 125500 | 132 |
| 419 | 20240308 | 113300 | 7404951100 | 125500 | 125500 | 125900 | 125500 | 135 |
| 420 | 20240308 | 113200 | 7387996400 | 125900 | 125700 | 125900 | 125500 | 677 |
| 421 | 20240308 | 113100 | 7302979100 | 125900 | 125800 | 126000 | 125700 | 70 |
| 422 | 20240308 | 113000 | 7294170000 | 126000 | 125600 | 126000 | 125600 | 513 |
| 423 | 20240308 | 112900 | 7229670000 | 125700 | 125600 | 125800 | 125600 | 124 |
| 424 | 20240308 | 112800 | 7214090600 | 125600 | 125600 | 125700 | 125600 | 126 |
| 425 | 20240308 | 112700 | 7198263700 | 125700 | 125700 | 125800 | 125600 | 418 |
| 426 | 20240308 | 112600 | 7145727100 | 125800 | 125700 | 125900 | 125700 | 234 |
| 427 | 20240308 | 112500 | 7116301400 | 125800 | 125700 | 125800 | 125700 | 119 |
| 428 | 20240308 | 112400 | 7101334500 | 125800 | 125800 | 125900 | 125800 | 164 |
| 429 | 20240308 | 112300 | 7080701800 | 125900 | 125800 | 125900 | 125800 | 56 |
| 430 | 20240308 | 112200 | 7073654600 | 125900 | 125800 | 125900 | 125800 | 114 |
| 431 | 20240308 | 112100 | 7059311800 | 125900 | 125900 | 126000 | 125800 | 92 |
| 432 | 20240308 | 112000 | 7047731900 | 125900 | 125900 | 126000 | 125900 | 49 |
| 433 | 20240308 | 111900 | 7041561200 | 126000 | 126000 | 126100 | 125900 | 193 |
| 434 | 20240308 | 111800 | 7017245900 | 126100 | 125700 | 126100 | 125700 | 271 |
| 435 | 20240308 | 111700 | 6983089200 | 125800 | 125700 | 125900 | 125700 | 136 |
| 436 | 20240308 | 111600 | 6965981100 | 125700 | 126000 | 126000 | 125700 | 113 |
| 437 | 20240308 | 111500 | 6951763900 | 125800 | 126000 | 126200 | 125800 | 271 |
| 438 | 20240308 | 111400 | 6917608000 | 126000 | 125600 | 126100 | 125600 | 305 |
| 439 | 20240308 | 111300 | 6879190800 | 125600 | 125700 | 126000 | 125600 | 174 |
| 440 | 20240308 | 111200 | 6857316000 | 125700 | 125700 | 125800 | 125700 | 196 |
| 441 | 20240308 | 111100 | 6832675500 | 125800 | 125700 | 126100 | 125700 | 410 |
| 442 | 20240308 | 111000 | 6781058700 | 125700 | 125800 | 125900 | 125700 | 733 |
| 443 | 20240308 | 110900 | 6688860500 | 125800 | 125900 | 126000 | 125800 | 156 |
| 444 | 20240308 | 110800 | 6669220200 | 125900 | 126100 | 126100 | 125900 | 476 |
| 445 | 20240308 | 110700 | 6609281500 | 126100 | 126000 | 126200 | 126000 | 211 |
| 446 | 20240308 | 110600 | 6582683200 | 126000 | 126000 | 126100 | 126000 | 164 |
| 447 | 20240308 | 110500 | 6562016300 | 126000 | 126100 | 126200 | 126000 | 157 |
| 448 | 20240308 | 110400 | 6542217700 | 126200 | 126200 | 126200 | 126000 | 95 |
| 449 | 20240308 | 110300 | 6530236500 | 126100 | 126200 | 126500 | 126100 | 59 |
| 450 | 20240308 | 110200 | 6522788100 | 126200 | 126100 | 126500 | 126100 | 190 |
| 451 | 20240308 | 110100 | 6498809800 | 126100 | 126300 | 126500 | 126000 | 167 |
| 452 | 20240308 | 110000 | 6477735300 | 126300 | 126100 | 126400 | 126100 | 509 |
| 453 | 20240308 | 105900 | 6413527100 | 126100 | 126000 | 126500 | 126000 | 119 |
| 454 | 20240308 | 105800 | 6398523100 | 126000 | 126300 | 126600 | 125900 | 939 |
| 455 | 20240308 | 105700 | 6280075900 | 126300 | 126300 | 126700 | 126300 | 101 |
| 456 | 20240308 | 105600 | 6267292300 | 126400 | 126000 | 126400 | 126000 | 319 |
| 457 | 20240308 | 105500 | 6227052700 | 126100 | 126100 | 126200 | 126000 | 190 |
| 458 | 20240308 | 105400 | 6203093200 | 126200 | 126000 | 126300 | 126000 | 518 |
| 459 | 20240308 | 105300 | 6137764800 | 126000 | 126200 | 126300 | 126000 | 144 |
| 460 | 20240308 | 105200 | 6119599900 | 126200 | 126300 | 126400 | 126200 | 88 |
| 461 | 20240308 | 105100 | 6108488500 | 126300 | 126000 | 126300 | 126000 | 225 |
| 462 | 20240308 | 105000 | 6080100900 | 126200 | 126000 | 126200 | 126000 | 137 |
| 463 | 20240308 | 104900 | 6062821500 | 126000 | 126000 | 126200 | 125900 | 183 |
| 464 | 20240308 | 104800 | 6039759200 | 125900 | 125800 | 126100 | 125800 | 228 |
| 465 | 20240308 | 104700 | 6011045500 | 125800 | 125900 | 126000 | 125800 | 138 |
| 466 | 20240308 | 104600 | 5993670900 | 125900 | 125900 | 126000 | 125800 | 171 |
| 467 | 20240308 | 104500 | 5972144000 | 125900 | 125900 | 126000 | 125900 | 57 |
| 468 | 20240308 | 104400 | 5964963300 | 125900 | 125900 | 126200 | 125900 | 417 |
| 469 | 20240308 | 104300 | 5912443900 | 125900 | 126100 | 126200 | 125900 | 1245 |
| 470 | 20240308 | 104200 | 5755543900 | 126100 | 126200 | 126300 | 126100 | 1367 |
| 471 | 20240308 | 104100 | 5583030500 | 126300 | 126200 | 126300 | 126200 | 161 |
| 472 | 20240308 | 104000 | 5562706600 | 126200 | 126300 | 126400 | 126200 | 119 |
| 473 | 20240308 | 103900 | 5547678700 | 126300 | 126300 | 126500 | 126300 | 141 |
| 474 | 20240308 | 103800 | 5529866200 | 126300 | 126300 | 126500 | 126300 | 281 |
| 475 | 20240308 | 103700 | 5494353600 | 126300 | 126400 | 126400 | 126300 | 206 |
| 476 | 20240308 | 103600 | 5468334500 | 126400 | 126400 | 126600 | 126300 | 79 |
| 477 | 20240308 | 103500 | 5458345700 | 126400 | 126500 | 126500 | 126300 | 189 |
| 478 | 20240308 | 103400 | 5434462100 | 126500 | 126300 | 126500 | 126300 | 86 |
| 479 | 20240308 | 103300 | 5423591400 | 126400 | 126400 | 126700 | 126300 | 456 |
| 480 | 20240308 | 103200 | 5365882200 | 126400 | 126400 | 126700 | 126400 | 192 |
| 481 | 20240308 | 103100 | 5341593900 | 126400 | 126600 | 126700 | 126400 | 264 |
| 482 | 20240308 | 103000 | 5308177800 | 126600 | 126600 | 126800 | 126600 | 56 |
| 483 | 20240308 | 102900 | 5301082700 | 126600 | 126600 | 126700 | 126600 | 107 |
| 484 | 20240308 | 102800 | 5287536400 | 126600 | 126500 | 127000 | 126500 | 164 |
| 485 | 20240308 | 102700 | 5266762100 | 126500 | 126300 | 126600 | 126300 | 339 |
| 486 | 20240308 | 102600 | 5223880600 | 126400 | 126200 | 126400 | 126100 | 297 |
| 487 | 20240308 | 102500 | 5186409500 | 126200 | 126300 | 126600 | 126200 | 480 |
| 488 | 20240308 | 102400 | 5125741100 | 126400 | 126500 | 126600 | 126300 | 221 |
| 489 | 20240308 | 102300 | 5097790400 | 126500 | 126800 | 126900 | 126500 | 310 |
| 490 | 20240308 | 102200 | 5058489800 | 126900 | 126800 | 126900 | 126800 | 106 |
| 491 | 20240308 | 102100 | 5045042700 | 126800 | 126700 | 126800 | 126600 | 242 |
| 492 | 20240308 | 102000 | 5014384900 | 126700 | 126900 | 127000 | 126600 | 480 |
| 493 | 20240308 | 101900 | 4953516500 | 127000 | 127100 | 127200 | 127000 | 562 |
| 494 | 20240308 | 101800 | 4882121500 | 127100 | 127300 | 127400 | 127100 | 797 |
| 495 | 20240308 | 101700 | 4780738900 | 127400 | 127300 | 127400 | 127300 | 43 |
| 496 | 20240308 | 101600 | 4775262700 | 127300 | 127300 | 127800 | 127200 | 187 |
| 497 | 20240308 | 101500 | 4751453500 | 127300 | 127300 | 127400 | 127300 | 380 |
| 498 | 20240308 | 101400 | 4703061700 | 127300 | 127400 | 127700 | 127300 | 120 |
| 499 | 20240308 | 101300 | 4687762300 | 127400 | 127400 | 127600 | 127300 | 177 |
| 500 | 20240308 | 101200 | 4665213900 | 127700 | 127300 | 127700 | 127300 | 211 |
| 501 | 20240308 | 101100 | 4638331300 | 127300 | 127400 | 127600 | 127300 | 225 |
| 502 | 20240308 | 101000 | 4609667300 | 127400 | 127300 | 127400 | 127300 | 157 |
| 503 | 20240308 | 100900 | 4589680200 | 127500 | 127500 | 127500 | 127200 | 164 |
| 504 | 20240308 | 100800 | 4568784500 | 127500 | 127800 | 127800 | 127400 | 483 |
| 505 | 20240308 | 100700 | 4507141600 | 127900 | 128200 | 128300 | 127800 | 2057 |
| 506 | 20240308 | 100600 | 4243714000 | 128200 | 128300 | 128400 | 128200 | 188 |
| 507 | 20240308 | 100500 | 4219594400 | 128300 | 128400 | 128400 | 128300 | 222 |
| 508 | 20240308 | 100400 | 4191103600 | 128400 | 128500 | 128500 | 128400 | 187 |
| 509 | 20240308 | 100300 | 4167086000 | 128500 | 128500 | 128600 | 128500 | 53 |
| 510 | 20240308 | 100200 | 4160274900 | 128500 | 128600 | 128600 | 128500 | 28 |
| 511 | 20240308 | 100100 | 4156676800 | 128700 | 128500 | 128700 | 128500 | 29 |
| 512 | 20240308 | 100000 | 4152949300 | 128500 | 128500 | 128700 | 128500 | 90 |
| 513 | 20240308 | 095900 | 4141377800 | 128500 | 128400 | 128600 | 128400 | 285 |
| 514 | 20240308 | 095800 | 4104775100 | 128400 | 128500 | 128600 | 128400 | 42 |
| 515 | 20240308 | 095700 | 4099380300 | 128500 | 128600 | 128600 | 128500 | 157 |
| 516 | 20240308 | 095600 | 4079198000 | 128600 | 128600 | 128800 | 128600 | 317 |
| 517 | 20240308 | 095500 | 4038379300 | 128600 | 128600 | 128800 | 128600 | 382 |
| 518 | 20240308 | 095400 | 3989216500 | 128600 | 128800 | 128800 | 128600 | 165 |
| 519 | 20240308 | 095300 | 3967973700 | 128800 | 128700 | 129000 | 128700 | 736 |
| 520 | 20240308 | 095200 | 3873052300 | 128700 | 128800 | 128900 | 128700 | 132 |
| 521 | 20240308 | 095100 | 3856049500 | 128800 | 129000 | 129300 | 128800 | 1037 |
| 522 | 20240308 | 095000 | 3722239600 | 129000 | 129300 | 129300 | 129000 | 595 |
| 523 | 20240308 | 094900 | 3645393400 | 129300 | 129200 | 129700 | 129200 | 326 |
| 524 | 20240308 | 094800 | 3603155700 | 129200 | 129300 | 129700 | 129100 | 132 |
| 525 | 20240308 | 094700 | 3586072100 | 129300 | 129000 | 129500 | 129000 | 79 |
| 526 | 20240308 | 094600 | 3575855300 | 129000 | 129000 | 129500 | 129000 | 281 |
| 527 | 20240308 | 094500 | 3539562400 | 129000 | 129000 | 129300 | 129000 | 49 |
| 528 | 20240308 | 094400 | 3533240800 | 129000 | 129100 | 129600 | 128900 | 297 |
| 529 | 20240308 | 094300 | 3494856500 | 129000 | 128800 | 129000 | 128700 | 148 |
| 530 | 20240308 | 094200 | 3475785900 | 129000 | 128500 | 129000 | 128500 | 153 |
| 531 | 20240308 | 094100 | 3456075200 | 128800 | 128400 | 128800 | 128400 | 330 |
| 532 | 20240308 | 094000 | 3413654700 | 128400 | 128400 | 128700 | 128300 | 161 |
| 533 | 20240308 | 093900 | 3392966100 | 128400 | 128600 | 128700 | 128400 | 906 |
| 534 | 20240308 | 093800 | 3276510800 | 128600 | 128700 | 128900 | 128600 | 211 |
| 535 | 20240308 | 093700 | 3249339300 | 128700 | 128700 | 128900 | 128600 | 222 |
| 536 | 20240308 | 093600 | 3220773800 | 128700 | 128900 | 128900 | 128700 | 180 |
| 537 | 20240308 | 093500 | 3197590000 | 128900 | 129000 | 129100 | 128900 | 362 |
| 538 | 20240308 | 093400 | 3150893400 | 129000 | 129200 | 129200 | 129000 | 256 |
| 539 | 20240308 | 093300 | 3117840300 | 129200 | 129200 | 129300 | 129100 | 207 |
| 540 | 20240308 | 093200 | 3091096300 | 129200 | 129600 | 129700 | 129200 | 482 |
| 541 | 20240308 | 093100 | 3028691300 | 129700 | 129600 | 129900 | 129600 | 214 |
| 542 | 20240308 | 093000 | 3000920700 | 129600 | 130000 | 130000 | 129600 | 432 |
| 543 | 20240308 | 092900 | 2944820000 | 130000 | 130000 | 130200 | 129900 | 149 |
| 544 | 20240308 | 092800 | 2925442500 | 130000 | 129900 | 130100 | 129800 | 212 |
| 545 | 20240308 | 092700 | 2897904100 | 129900 | 130100 | 130100 | 129800 | 228 |
| 546 | 20240308 | 092600 | 2868274200 | 130000 | 129900 | 130200 | 129900 | 279 |
| 547 | 20240308 | 092500 | 2832016700 | 129900 | 129700 | 130400 | 129700 | 100 |
| 548 | 20240308 | 092400 | 2819024800 | 129700 | 129300 | 130500 | 129300 | 417 |
| 549 | 20240308 | 092300 | 2764869400 | 129400 | 129400 | 129700 | 129400 | 201 |
| 550 | 20240308 | 092200 | 2738833200 | 129500 | 129300 | 129600 | 129300 | 374 |
| 551 | 20240308 | 092100 | 2690413900 | 129500 | 128600 | 129500 | 128500 | 371 |
| 552 | 20240308 | 092000 | 2642611800 | 128500 | 128400 | 129000 | 128200 | 209 |
| 553 | 20240308 | 091900 | 2615768400 | 128500 | 128600 | 129000 | 128300 | 488 |
| 554 | 20240308 | 091800 | 2552991600 | 128700 | 128400 | 128700 | 128000 | 823 |
| 555 | 20240308 | 091700 | 2447432400 | 128500 | 130200 | 130400 | 128400 | 1258 |
| 556 | 20240308 | 091600 | 2284208300 | 130300 | 129800 | 130700 | 129800 | 345 |
| 557 | 20240308 | 091500 | 2239265500 | 129700 | 130700 | 130800 | 129600 | 1025 |
| 558 | 20240308 | 091400 | 2105736800 | 130800 | 131000 | 131000 | 130700 | 522 |
| 559 | 20240308 | 091300 | 2037462000 | 131000 | 131200 | 131500 | 130800 | 634 |
| 560 | 20240308 | 091200 | 1954307200 | 131200 | 132800 | 132800 | 131200 | 605 |
| 561 | 20240308 | 091100 | 1874435000 | 132800 | 132000 | 132800 | 131900 | 367 |
| 562 | 20240308 | 091000 | 1825912900 | 132600 | 133300 | 133300 | 132000 | 1112 |
| 563 | 20240308 | 090900 | 1678312500 | 133300 | 133800 | 133800 | 133200 | 403 |
| 564 | 20240308 | 090800 | 1624562100 | 133800 | 134000 | 134000 | 133000 | 1034 |
| 565 | 20240308 | 090700 | 1486335000 | 134400 | 133300 | 134400 | 133300 | 396 |
| 566 | 20240308 | 090600 | 1433311100 | 133400 | 134400 | 134500 | 133400 | 955 |
| 567 | 20240308 | 090500 | 1305590700 | 134000 | 134800 | 135000 | 133700 | 354 |
| 568 | 20240308 | 090400 | 1258005300 | 134800 | 134200 | 135900 | 133700 | 2376 |
| 569 | 20240308 | 090300 | 937480500 | 133700 | 133400 | 134700 | 133300 | 3086 |
| 570 | 20240308 | 090200 | 524545400 | 133600 | 133100 | 134000 | 133100 | 825 |
| 571 | 20240308 | 090100 | 414253800 | 133500 | 131900 | 133800 | 131800 | 1900 |
| 572 | 20240308 | 090000 | 161722200 | 133000 | 132300 | 133000 | 131700 | 1222 |