35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 3 | 20240305 | 183400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 4 | 20240305 | 183300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 5 | 20240305 | 183200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 6 | 20240305 | 183100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 7 | 20240305 | 183000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 8 | 20240305 | 182900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 9 | 20240305 | 182800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 10 | 20240305 | 182700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 11 | 20240305 | 182600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 12 | 20240305 | 182500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 13 | 20240305 | 182400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 14 | 20240305 | 182300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 15 | 20240305 | 182200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 16 | 20240305 | 182100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 17 | 20240305 | 182000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 18 | 20240305 | 181900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 19 | 20240305 | 181800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 20 | 20240305 | 181700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 21 | 20240305 | 181600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 22 | 20240305 | 181500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 23 | 20240305 | 181400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 24 | 20240305 | 181300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 25 | 20240305 | 181200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 26 | 20240305 | 181100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 27 | 20240305 | 181000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 28 | 20240305 | 180900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 29 | 20240305 | 180800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 30 | 20240305 | 180700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 31 | 20240305 | 180600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 32 | 20240305 | 180500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 33 | 20240305 | 180400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 34 | 20240305 | 180300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 35 | 20240305 | 180200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 36 | 20240305 | 180100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 37 | 20240305 | 180000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 38 | 20240305 | 175900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 39 | 20240305 | 175800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 40 | 20240305 | 175700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 41 | 20240305 | 175600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 42 | 20240305 | 175500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 43 | 20240305 | 175400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 44 | 20240305 | 175300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 45 | 20240305 | 175200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 46 | 20240305 | 175100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 47 | 20240305 | 175000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 48 | 20240305 | 174900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 49 | 20240305 | 174800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 50 | 20240305 | 174700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 51 | 20240305 | 174600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 52 | 20240305 | 174500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 53 | 20240305 | 174400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 54 | 20240305 | 174300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 55 | 20240305 | 174200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 56 | 20240305 | 174100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 57 | 20240305 | 174000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 58 | 20240305 | 173900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 59 | 20240305 | 173800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 60 | 20240305 | 173700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 61 | 20240305 | 173600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 62 | 20240305 | 173500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 63 | 20240305 | 173400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 64 | 20240305 | 173300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 65 | 20240305 | 173200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 66 | 20240305 | 173100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 67 | 20240305 | 173000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 68 | 20240305 | 172900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 69 | 20240305 | 172800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 70 | 20240305 | 172700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 71 | 20240305 | 172600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 72 | 20240305 | 172500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 73 | 20240305 | 172400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 74 | 20240305 | 172300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 75 | 20240305 | 172200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 76 | 20240305 | 172100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 77 | 20240305 | 172000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 78 | 20240305 | 171900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 79 | 20240305 | 171800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 80 | 20240305 | 171700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 81 | 20240305 | 171600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 82 | 20240305 | 171500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 83 | 20240305 | 171400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 84 | 20240305 | 171300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 85 | 20240305 | 171200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 86 | 20240305 | 171100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 87 | 20240305 | 171000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 88 | 20240305 | 170900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 89 | 20240305 | 170800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 90 | 20240305 | 170700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 91 | 20240305 | 170600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 92 | 20240305 | 170500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 93 | 20240305 | 170400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 94 | 20240305 | 170300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 95 | 20240305 | 170200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 96 | 20240305 | 170100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 97 | 20240305 | 170000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 98 | 20240305 | 165900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 99 | 20240305 | 165800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 100 | 20240305 | 165700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 101 | 20240305 | 165600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 102 | 20240305 | 165500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 103 | 20240305 | 165400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 104 | 20240305 | 165300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 105 | 20240305 | 165200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 106 | 20240305 | 165100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 107 | 20240305 | 165000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 108 | 20240305 | 164900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 109 | 20240305 | 164800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 110 | 20240305 | 164700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 111 | 20240305 | 164600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 112 | 20240305 | 164500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 113 | 20240305 | 164400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 114 | 20240305 | 164300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 115 | 20240305 | 164200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 116 | 20240305 | 164100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 117 | 20240305 | 164000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 118 | 20240305 | 163900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 119 | 20240305 | 163800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 120 | 20240305 | 163700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 121 | 20240305 | 163600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 122 | 20240305 | 163500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 123 | 20240305 | 163400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 124 | 20240305 | 163300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 125 | 20240305 | 163200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 126 | 20240305 | 163100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 127 | 20240305 | 163000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 128 | 20240305 | 162900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 129 | 20240305 | 162800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 130 | 20240305 | 162700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 131 | 20240305 | 162600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 132 | 20240305 | 162500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 133 | 20240305 | 162400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 134 | 20240305 | 162300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 135 | 20240305 | 162200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 136 | 20240305 | 162100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 137 | 20240305 | 162000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 138 | 20240305 | 161900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 139 | 20240305 | 161800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 140 | 20240305 | 161700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 141 | 20240305 | 161600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 142 | 20240305 | 161500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 143 | 20240305 | 161400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 144 | 20240305 | 161300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 145 | 20240305 | 161200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 146 | 20240305 | 161100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 147 | 20240305 | 161000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 148 | 20240305 | 160900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 149 | 20240305 | 160800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 150 | 20240305 | 160700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 151 | 20240305 | 160600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 152 | 20240305 | 160500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 153 | 20240305 | 160400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 154 | 20240305 | 160300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 155 | 20240305 | 160200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 156 | 20240305 | 160100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 157 | 20240305 | 160000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 158 | 20240305 | 155900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 159 | 20240305 | 155800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 160 | 20240305 | 155700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 161 | 20240305 | 155600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 162 | 20240305 | 155500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 163 | 20240305 | 155400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 164 | 20240305 | 155300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 165 | 20240305 | 155200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 166 | 20240305 | 155100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 167 | 20240305 | 155000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 168 | 20240305 | 154900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 169 | 20240305 | 154800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 170 | 20240305 | 154700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 171 | 20240305 | 154600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 172 | 20240305 | 154500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 173 | 20240305 | 154400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 174 | 20240305 | 154300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 175 | 20240305 | 154200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 176 | 20240305 | 154100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 177 | 20240305 | 154000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 178 | 20240305 | 153900 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 179 | 20240305 | 153800 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 180 | 20240305 | 153700 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 181 | 20240305 | 153600 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 182 | 20240305 | 153500 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 183 | 20240305 | 153400 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 184 | 20240305 | 153300 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 185 | 20240305 | 153200 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 186 | 20240305 | 153100 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 0 |
| 187 | 20240305 | 153000 | 814559184300 | 125300 | 125300 | 125300 | 125300 | 82381 |
| 188 | 20240305 | 152900 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 189 | 20240305 | 152800 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 190 | 20240305 | 152700 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 191 | 20240305 | 152600 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 192 | 20240305 | 152500 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 193 | 20240305 | 152400 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 194 | 20240305 | 152300 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 195 | 20240305 | 152200 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 196 | 20240305 | 152100 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 197 | 20240305 | 152000 | 804236845000 | 123900 | 123900 | 123900 | 123900 | 0 |
| 198 | 20240305 | 151900 | 804236845000 | 123900 | 123800 | 124100 | 123800 | 39684 |
| 199 | 20240305 | 151800 | 799316858000 | 124000 | 122600 | 124000 | 122500 | 28138 |
| 200 | 20240305 | 151700 | 795850653800 | 122500 | 122500 | 122800 | 122400 | 8505 |
| 201 | 20240305 | 151600 | 794807340300 | 122500 | 122300 | 122500 | 122000 | 20407 |
| 202 | 20240305 | 151500 | 792315299200 | 122200 | 123100 | 123200 | 122100 | 15859 |
| 203 | 20240305 | 151400 | 790372175200 | 123100 | 123300 | 123400 | 123100 | 5968 |
| 204 | 20240305 | 151300 | 789636923700 | 123200 | 123500 | 123700 | 123100 | 7849 |
| 205 | 20240305 | 151200 | 788669378200 | 123500 | 123700 | 124100 | 123400 | 24107 |
| 206 | 20240305 | 151100 | 785684131900 | 123600 | 122300 | 123700 | 122100 | 25906 |
| 207 | 20240305 | 151000 | 782496917700 | 122100 | 122400 | 122500 | 122000 | 20105 |
| 208 | 20240305 | 150900 | 780040182800 | 122400 | 122800 | 122900 | 122000 | 14515 |
| 209 | 20240305 | 150800 | 778264438100 | 122900 | 124100 | 124100 | 121800 | 29212 |
| 210 | 20240305 | 150700 | 774679039500 | 124100 | 124400 | 124500 | 124000 | 13701 |
| 211 | 20240305 | 150600 | 772976722900 | 124400 | 124300 | 124500 | 124300 | 15642 |
| 212 | 20240305 | 150500 | 771030737000 | 124300 | 123700 | 124400 | 123700 | 17478 |
| 213 | 20240305 | 150400 | 768860426300 | 123700 | 123900 | 124000 | 123600 | 9346 |
| 214 | 20240305 | 150300 | 767703031900 | 123900 | 123900 | 124100 | 123800 | 9278 |
| 215 | 20240305 | 150200 | 766552595300 | 123800 | 123600 | 124300 | 123500 | 18398 |
| 216 | 20240305 | 150100 | 764270913700 | 123600 | 123700 | 123900 | 123300 | 11984 |
| 217 | 20240305 | 150000 | 762789602200 | 123600 | 123900 | 124200 | 123600 | 33566 |
| 218 | 20240305 | 145900 | 758630564000 | 123900 | 122300 | 124000 | 122200 | 35280 |
| 219 | 20240305 | 145800 | 754279281100 | 122400 | 122800 | 122900 | 122200 | 14040 |
| 220 | 20240305 | 145700 | 752558020200 | 122800 | 123100 | 123300 | 122600 | 22313 |
| 221 | 20240305 | 145600 | 749814166200 | 123100 | 121700 | 123300 | 121700 | 37640 |
| 222 | 20240305 | 145500 | 745196208000 | 121700 | 121800 | 121900 | 121700 | 9670 |
| 223 | 20240305 | 145400 | 744018514500 | 121700 | 121800 | 122200 | 121500 | 29839 |
| 224 | 20240305 | 145300 | 740381241000 | 121900 | 121200 | 122000 | 121200 | 28626 |
| 225 | 20240305 | 145200 | 736898850700 | 121300 | 119900 | 121300 | 119900 | 57351 |
| 226 | 20240305 | 145100 | 729990090800 | 120000 | 119900 | 120000 | 119900 | 6121 |
| 227 | 20240305 | 145000 | 729255686100 | 119900 | 119700 | 120000 | 119700 | 6312 |
| 228 | 20240305 | 144900 | 728499143300 | 119700 | 119900 | 120000 | 119600 | 5213 |
| 229 | 20240305 | 144800 | 727874474000 | 119900 | 119900 | 120000 | 119800 | 6304 |
| 230 | 20240305 | 144700 | 727118446300 | 119900 | 119400 | 119900 | 119300 | 9530 |
| 231 | 20240305 | 144600 | 725977213100 | 119400 | 119500 | 119600 | 119300 | 2404 |
| 232 | 20240305 | 144500 | 725690015800 | 119500 | 119700 | 119800 | 119500 | 5973 |
| 233 | 20240305 | 144400 | 724975433600 | 119700 | 119700 | 119800 | 119600 | 5086 |
| 234 | 20240305 | 144300 | 724366556200 | 119800 | 119700 | 119900 | 119500 | 9387 |
| 235 | 20240305 | 144200 | 723241905800 | 119700 | 119100 | 119700 | 119000 | 7457 |
| 236 | 20240305 | 144100 | 722351429500 | 119200 | 119000 | 119300 | 118900 | 2654 |
| 237 | 20240305 | 144000 | 722035539100 | 119000 | 119200 | 119200 | 118900 | 3555 |
| 238 | 20240305 | 143900 | 721612174400 | 119200 | 119200 | 119300 | 119100 | 2751 |
| 239 | 20240305 | 143800 | 721284328400 | 119200 | 118900 | 119200 | 118800 | 4418 |
| 240 | 20240305 | 143700 | 720758612000 | 118800 | 118300 | 118800 | 118200 | 2445 |
| 241 | 20240305 | 143600 | 720468872600 | 118200 | 118700 | 118800 | 118200 | 3536 |
| 242 | 20240305 | 143500 | 720049855700 | 118800 | 118900 | 119000 | 118700 | 3151 |
| 243 | 20240305 | 143400 | 719675209800 | 118900 | 118900 | 119000 | 118800 | 1644 |
| 244 | 20240305 | 143300 | 719479680200 | 119000 | 119100 | 119100 | 118800 | 2740 |
| 245 | 20240305 | 143200 | 719153691200 | 119100 | 119000 | 119200 | 118900 | 2124 |
| 246 | 20240305 | 143100 | 718900777000 | 119000 | 118800 | 119000 | 118700 | 2822 |
| 247 | 20240305 | 143000 | 718565198800 | 118800 | 118800 | 118800 | 118600 | 1667 |
| 248 | 20240305 | 142900 | 718367325300 | 118900 | 118900 | 119000 | 118600 | 3578 |
| 249 | 20240305 | 142800 | 717942244700 | 118900 | 118500 | 119000 | 118400 | 3351 |
| 250 | 20240305 | 142700 | 717544710700 | 118400 | 118200 | 118500 | 118000 | 2593 |
| 251 | 20240305 | 142600 | 717237988000 | 118100 | 118000 | 118200 | 117800 | 4814 |
| 252 | 20240305 | 142500 | 716670062900 | 118000 | 118100 | 118200 | 117900 | 3095 |
| 253 | 20240305 | 142400 | 716304753400 | 118000 | 118100 | 118200 | 117900 | 2785 |
| 254 | 20240305 | 142300 | 715975962700 | 118100 | 118300 | 118300 | 117600 | 13886 |
| 255 | 20240305 | 142200 | 714338901000 | 118200 | 118300 | 118500 | 118200 | 6625 |
| 256 | 20240305 | 142100 | 713555284000 | 118300 | 119200 | 119300 | 118300 | 10664 |
| 257 | 20240305 | 142000 | 712289663600 | 119200 | 119400 | 119500 | 119100 | 3622 |
| 258 | 20240305 | 141900 | 711857417200 | 119500 | 119700 | 119900 | 119400 | 9485 |
| 259 | 20240305 | 141800 | 710721526700 | 119700 | 119100 | 119700 | 119100 | 2712 |
| 260 | 20240305 | 141700 | 710397728100 | 119100 | 119000 | 119200 | 118900 | 4119 |
| 261 | 20240305 | 141600 | 709907490400 | 119000 | 119000 | 119300 | 118900 | 3931 |
| 262 | 20240305 | 141500 | 709439247500 | 119000 | 118700 | 119000 | 118600 | 3757 |
| 263 | 20240305 | 141400 | 708992713000 | 118700 | 118900 | 118900 | 118600 | 4156 |
| 264 | 20240305 | 141300 | 708499020200 | 118900 | 119100 | 119200 | 118900 | 4922 |
| 265 | 20240305 | 141200 | 707913187800 | 119200 | 119800 | 119800 | 119200 | 6739 |
| 266 | 20240305 | 141100 | 707107352700 | 119800 | 119400 | 119900 | 119400 | 2818 |
| 267 | 20240305 | 141000 | 706769980800 | 119600 | 120100 | 120200 | 119000 | 11991 |
| 268 | 20240305 | 140900 | 705334810600 | 120100 | 120300 | 120400 | 120000 | 7163 |
| 269 | 20240305 | 140800 | 704473822200 | 120300 | 120100 | 120600 | 120000 | 18177 |
| 270 | 20240305 | 140700 | 702285404800 | 120100 | 120000 | 120200 | 119900 | 21385 |
| 271 | 20240305 | 140600 | 699719226400 | 119900 | 119500 | 120000 | 119400 | 13317 |
| 272 | 20240305 | 140500 | 698123929200 | 119500 | 119400 | 119500 | 119300 | 2130 |
| 273 | 20240305 | 140400 | 697869611400 | 119400 | 119300 | 119400 | 119100 | 3514 |
| 274 | 20240305 | 140300 | 697450500900 | 119300 | 118800 | 119300 | 118700 | 5511 |
| 275 | 20240305 | 140200 | 696794454300 | 118800 | 119600 | 119600 | 118800 | 5489 |
| 276 | 20240305 | 140100 | 696140215800 | 119500 | 119500 | 119600 | 119400 | 10442 |
| 277 | 20240305 | 140000 | 694892670900 | 119500 | 119200 | 119500 | 119200 | 5450 |
| 278 | 20240305 | 135900 | 694241957600 | 119300 | 118900 | 119300 | 118800 | 10534 |
| 279 | 20240305 | 135800 | 692987793200 | 118900 | 118700 | 118900 | 118600 | 2673 |
| 280 | 20240305 | 135700 | 692670254000 | 118700 | 118300 | 118700 | 118200 | 2448 |
| 281 | 20240305 | 135600 | 692380139400 | 118300 | 118200 | 118400 | 118200 | 2148 |
| 282 | 20240305 | 135500 | 692126121000 | 118200 | 118500 | 118500 | 118100 | 2334 |
| 283 | 20240305 | 135400 | 691850155500 | 118500 | 118500 | 118800 | 118200 | 4684 |
| 284 | 20240305 | 135300 | 691294843700 | 118500 | 118500 | 118600 | 118300 | 5387 |
| 285 | 20240305 | 135200 | 690656738400 | 118600 | 119200 | 119300 | 118500 | 7801 |
| 286 | 20240305 | 135100 | 689729093500 | 119200 | 119200 | 119400 | 118900 | 14322 |
| 287 | 20240305 | 135000 | 688022391900 | 119200 | 118700 | 119300 | 118500 | 12572 |
| 288 | 20240305 | 134900 | 686526817100 | 118700 | 118600 | 118900 | 118500 | 8541 |
| 289 | 20240305 | 134800 | 685513079400 | 118600 | 118100 | 118600 | 118100 | 6073 |
| 290 | 20240305 | 134700 | 684794142600 | 118100 | 118000 | 118400 | 117900 | 4215 |
| 291 | 20240305 | 134600 | 684296442800 | 117900 | 117200 | 118100 | 117100 | 6959 |
| 292 | 20240305 | 134500 | 683478186400 | 117200 | 117300 | 117400 | 117200 | 2313 |
| 293 | 20240305 | 134400 | 683206964500 | 117300 | 117300 | 117400 | 117200 | 2310 |
| 294 | 20240305 | 134300 | 682936035100 | 117200 | 117200 | 117300 | 117100 | 1223 |
| 295 | 20240305 | 134200 | 682792721600 | 117200 | 117400 | 117500 | 117000 | 3834 |
| 296 | 20240305 | 134100 | 682343328300 | 117400 | 117000 | 117400 | 116900 | 3745 |
| 297 | 20240305 | 134000 | 681904457800 | 117000 | 116700 | 117000 | 116600 | 4092 |
| 298 | 20240305 | 133900 | 681426563000 | 116800 | 116800 | 116900 | 116700 | 1962 |
| 299 | 20240305 | 133800 | 681197511400 | 116800 | 116900 | 117100 | 116600 | 3445 |
| 300 | 20240305 | 133700 | 680795014400 | 116700 | 116900 | 117200 | 116300 | 8736 |
| 301 | 20240305 | 133600 | 679775932700 | 116900 | 117000 | 117000 | 116800 | 3997 |
| 302 | 20240305 | 133500 | 679308741200 | 117000 | 116500 | 117000 | 116500 | 5169 |
| 303 | 20240305 | 133400 | 678705327800 | 116600 | 117400 | 117700 | 116400 | 19898 |
| 304 | 20240305 | 133300 | 676378358700 | 117400 | 118100 | 118200 | 117300 | 6538 |
| 305 | 20240305 | 133200 | 675609641200 | 118200 | 117400 | 118300 | 117400 | 4399 |
| 306 | 20240305 | 133100 | 675091380900 | 117500 | 117600 | 117700 | 117300 | 5125 |
| 307 | 20240305 | 133000 | 674489254200 | 117400 | 118300 | 118300 | 117400 | 8114 |
| 308 | 20240305 | 132900 | 673533688300 | 118100 | 118300 | 118600 | 118000 | 6740 |
| 309 | 20240305 | 132800 | 672736186600 | 118500 | 118100 | 118600 | 118000 | 4267 |
| 310 | 20240305 | 132700 | 672231711900 | 118100 | 118900 | 118900 | 118000 | 6552 |
| 311 | 20240305 | 132600 | 671456738000 | 118700 | 119200 | 119300 | 118700 | 10674 |
| 312 | 20240305 | 132500 | 670185835200 | 119200 | 119400 | 119400 | 119000 | 8158 |
| 313 | 20240305 | 132400 | 669213379800 | 119400 | 119000 | 119700 | 118900 | 13705 |
| 314 | 20240305 | 132300 | 667578499900 | 119100 | 118600 | 119200 | 118500 | 12730 |
| 315 | 20240305 | 132200 | 666064858600 | 118500 | 117900 | 118600 | 117600 | 6685 |
| 316 | 20240305 | 132100 | 665274407100 | 118000 | 117500 | 118000 | 117100 | 4672 |
| 317 | 20240305 | 132000 | 664725514300 | 117500 | 118200 | 118300 | 117400 | 12071 |
| 318 | 20240305 | 131900 | 663303523600 | 118200 | 118200 | 118300 | 118000 | 5089 |
| 319 | 20240305 | 131800 | 662702140400 | 118200 | 117900 | 118200 | 117900 | 5562 |
| 320 | 20240305 | 131700 | 662045538800 | 118000 | 117800 | 118000 | 117600 | 5256 |
| 321 | 20240305 | 131600 | 661425891700 | 117500 | 117900 | 118000 | 117500 | 9358 |
| 322 | 20240305 | 131500 | 660322840300 | 117900 | 117600 | 118000 | 117500 | 4142 |
| 323 | 20240305 | 131400 | 659834988500 | 117600 | 118000 | 118000 | 117300 | 8636 |
| 324 | 20240305 | 131300 | 658818498300 | 118000 | 117300 | 118000 | 117300 | 10503 |
| 325 | 20240305 | 131200 | 657581360700 | 117200 | 117200 | 117500 | 117100 | 5882 |
| 326 | 20240305 | 131100 | 656891947400 | 117300 | 117300 | 117300 | 117000 | 6673 |
| 327 | 20240305 | 131000 | 656109918200 | 117200 | 116900 | 117600 | 116900 | 16206 |
| 328 | 20240305 | 130900 | 654210075500 | 116900 | 116000 | 116900 | 115900 | 14372 |
| 329 | 20240305 | 130800 | 652535787000 | 115900 | 115900 | 116200 | 115500 | 17459 |
| 330 | 20240305 | 130700 | 650513398900 | 115900 | 116900 | 116900 | 115500 | 30664 |
| 331 | 20240305 | 130600 | 646955455400 | 116800 | 116700 | 116900 | 116600 | 7167 |
| 332 | 20240305 | 130500 | 646118669200 | 116800 | 117300 | 117300 | 116600 | 8187 |
| 333 | 20240305 | 130400 | 645161759800 | 117300 | 116900 | 117300 | 116700 | 12710 |
| 334 | 20240305 | 130300 | 643676058900 | 116900 | 117300 | 117300 | 116900 | 6328 |
| 335 | 20240305 | 130200 | 642935304600 | 117300 | 117000 | 117600 | 116900 | 7096 |
| 336 | 20240305 | 130100 | 642104118900 | 117100 | 117300 | 117600 | 116900 | 12857 |
| 337 | 20240305 | 130000 | 640598860800 | 117300 | 116300 | 117400 | 116200 | 21779 |
| 338 | 20240305 | 125900 | 638055656000 | 116400 | 117100 | 117200 | 116300 | 40918 |
| 339 | 20240305 | 125800 | 633276240200 | 117100 | 118300 | 118300 | 117000 | 15198 |
| 340 | 20240305 | 125700 | 631491690600 | 118300 | 118400 | 118700 | 118300 | 6752 |
| 341 | 20240305 | 125600 | 630691868000 | 118400 | 118100 | 118500 | 118100 | 5397 |
| 342 | 20240305 | 125500 | 630053337800 | 118200 | 118300 | 118500 | 118000 | 10186 |
| 343 | 20240305 | 125400 | 628847554300 | 118300 | 117500 | 118300 | 117500 | 10141 |
| 344 | 20240305 | 125300 | 627652595300 | 117500 | 117800 | 117800 | 117500 | 5419 |
| 345 | 20240305 | 125200 | 627014953800 | 117800 | 117500 | 117800 | 117200 | 12231 |
| 346 | 20240305 | 125100 | 625578122400 | 117300 | 117700 | 118200 | 117200 | 26313 |
| 347 | 20240305 | 125000 | 622485123800 | 117700 | 118600 | 118600 | 117700 | 19030 |
| 348 | 20240305 | 124900 | 620237250600 | 118600 | 118800 | 118800 | 118200 | 9533 |
| 349 | 20240305 | 124800 | 619107726700 | 118800 | 118700 | 119100 | 118600 | 6112 |
| 350 | 20240305 | 124700 | 618381765900 | 118600 | 118600 | 118700 | 118400 | 7133 |
| 351 | 20240305 | 124600 | 617536303300 | 118500 | 119400 | 119400 | 118400 | 13979 |
| 352 | 20240305 | 124500 | 615876017000 | 119200 | 119900 | 119900 | 119200 | 5681 |
| 353 | 20240305 | 124400 | 615196830300 | 119900 | 119500 | 120000 | 119500 | 5096 |
| 354 | 20240305 | 124300 | 614586529400 | 119600 | 120400 | 120500 | 119500 | 9357 |
| 355 | 20240305 | 124200 | 613464318900 | 120400 | 120800 | 121000 | 120300 | 4529 |
| 356 | 20240305 | 124100 | 612918238300 | 120800 | 121100 | 121200 | 120800 | 6091 |
| 357 | 20240305 | 124000 | 612181205100 | 121300 | 120200 | 121500 | 120000 | 15704 |
| 358 | 20240305 | 123900 | 610280052800 | 120200 | 120600 | 120600 | 119800 | 8985 |
| 359 | 20240305 | 123800 | 609200022400 | 120500 | 120900 | 120900 | 120400 | 10862 |
| 360 | 20240305 | 123700 | 607889472300 | 120900 | 120600 | 120900 | 120500 | 6847 |
| 361 | 20240305 | 123600 | 607062950200 | 120600 | 120200 | 120700 | 120100 | 9050 |
| 362 | 20240305 | 123500 | 605972796500 | 120300 | 119800 | 120700 | 119700 | 14817 |
| 363 | 20240305 | 123400 | 604191743600 | 119700 | 119600 | 119900 | 119500 | 9607 |
| 364 | 20240305 | 123300 | 603041395300 | 119600 | 119300 | 119700 | 119100 | 7428 |
| 365 | 20240305 | 123200 | 602153921900 | 119200 | 118700 | 119400 | 118600 | 12759 |
| 366 | 20240305 | 123100 | 600634882300 | 118600 | 118800 | 118900 | 118600 | 6585 |
| 367 | 20240305 | 123000 | 599852998000 | 118700 | 118400 | 119300 | 118000 | 17533 |
| 368 | 20240305 | 122900 | 597770769300 | 118100 | 118400 | 118600 | 118000 | 20447 |
| 369 | 20240305 | 122800 | 595351019800 | 118300 | 118500 | 118600 | 118000 | 35874 |
| 370 | 20240305 | 122700 | 591111255100 | 118600 | 120300 | 120500 | 118500 | 53636 |
| 371 | 20240305 | 122600 | 584705370800 | 120200 | 120900 | 120900 | 120200 | 8185 |
| 372 | 20240305 | 122500 | 583718333000 | 120900 | 121000 | 121300 | 120700 | 11700 |
| 373 | 20240305 | 122400 | 582302118900 | 121000 | 120700 | 121200 | 120600 | 6974 |
| 374 | 20240305 | 122300 | 581458441000 | 120700 | 120800 | 120900 | 120500 | 7120 |
| 375 | 20240305 | 122200 | 580599080900 | 120800 | 120500 | 120900 | 120500 | 5945 |
| 376 | 20240305 | 122100 | 579881534100 | 120500 | 120000 | 120600 | 120000 | 10876 |
| 377 | 20240305 | 122000 | 578573886300 | 120100 | 120200 | 120300 | 120000 | 9211 |
| 378 | 20240305 | 121900 | 577467556900 | 120300 | 120600 | 120700 | 120000 | 24246 |
| 379 | 20240305 | 121800 | 574554300500 | 120500 | 120600 | 120900 | 120500 | 7727 |
| 380 | 20240305 | 121700 | 573621598300 | 120600 | 120400 | 120800 | 120300 | 8497 |
| 381 | 20240305 | 121600 | 572596861300 | 120600 | 121000 | 121100 | 120000 | 31748 |
| 382 | 20240305 | 121500 | 568775418500 | 121000 | 120900 | 121200 | 120600 | 11573 |
| 383 | 20240305 | 121400 | 567375924600 | 120900 | 121500 | 121600 | 120700 | 26005 |
| 384 | 20240305 | 121300 | 564226652800 | 121500 | 122700 | 122800 | 121500 | 32417 |
| 385 | 20240305 | 121200 | 560268659100 | 122700 | 122700 | 122800 | 122500 | 6065 |
| 386 | 20240305 | 121100 | 559525164200 | 122800 | 123300 | 123400 | 122700 | 7122 |
| 387 | 20240305 | 121000 | 558649284100 | 123300 | 123600 | 123700 | 123300 | 2094 |
| 388 | 20240305 | 120900 | 558390756600 | 123600 | 123600 | 123700 | 123600 | 1855 |
| 389 | 20240305 | 120800 | 558161368700 | 123600 | 123100 | 123700 | 123100 | 5223 |
| 390 | 20240305 | 120700 | 557517147800 | 123200 | 123000 | 123200 | 123000 | 2809 |
| 391 | 20240305 | 120600 | 557171409000 | 123100 | 123200 | 123300 | 122900 | 4867 |
| 392 | 20240305 | 120500 | 556572310400 | 123300 | 123200 | 123400 | 123100 | 3254 |
| 393 | 20240305 | 120400 | 556171236900 | 123300 | 122800 | 123300 | 122800 | 3622 |
| 394 | 20240305 | 120300 | 555725851400 | 122900 | 122600 | 122900 | 122600 | 4190 |
| 395 | 20240305 | 120200 | 555211460500 | 122600 | 123300 | 123400 | 122600 | 10842 |
| 396 | 20240305 | 120100 | 553877993900 | 123300 | 123200 | 123400 | 123200 | 2432 |
| 397 | 20240305 | 120000 | 553578170500 | 123200 | 123300 | 123400 | 123200 | 3547 |
| 398 | 20240305 | 115900 | 553141018900 | 123300 | 123300 | 123400 | 123200 | 2574 |
| 399 | 20240305 | 115800 | 552823670200 | 123300 | 123600 | 123700 | 123300 | 3867 |
| 400 | 20240305 | 115700 | 552346045800 | 123600 | 123800 | 123900 | 123600 | 3199 |
| 401 | 20240305 | 115600 | 551950292900 | 123900 | 123800 | 123900 | 123700 | 3946 |
| 402 | 20240305 | 115500 | 551461721400 | 123800 | 123900 | 124000 | 123700 | 2981 |
| 403 | 20240305 | 115400 | 551092556000 | 123900 | 124300 | 124400 | 123900 | 8272 |
| 404 | 20240305 | 115300 | 550065197200 | 124300 | 124100 | 124600 | 124000 | 5544 |
| 405 | 20240305 | 115200 | 549375698000 | 124100 | 124000 | 124300 | 124000 | 4955 |
| 406 | 20240305 | 115100 | 548760769000 | 124000 | 123900 | 124200 | 123700 | 6238 |
| 407 | 20240305 | 115000 | 547987472400 | 123900 | 123100 | 124000 | 122900 | 7698 |
| 408 | 20240305 | 114900 | 547036836600 | 123100 | 123000 | 123100 | 122300 | 6848 |
| 409 | 20240305 | 114800 | 546196975800 | 123000 | 123200 | 123300 | 122900 | 3494 |
| 410 | 20240305 | 114700 | 545766892700 | 123200 | 122500 | 123500 | 122400 | 23728 |
| 411 | 20240305 | 114600 | 542856488400 | 122500 | 123300 | 123400 | 122500 | 27319 |
| 412 | 20240305 | 114500 | 539501426300 | 123400 | 123800 | 123800 | 123200 | 5515 |
| 413 | 20240305 | 114400 | 538821042100 | 123700 | 123600 | 123700 | 123500 | 4552 |
| 414 | 20240305 | 114300 | 538258393000 | 123700 | 123300 | 123700 | 123200 | 3391 |
| 415 | 20240305 | 114200 | 537839949900 | 123300 | 123800 | 124000 | 123300 | 7244 |
| 416 | 20240305 | 114100 | 536944063200 | 123900 | 123300 | 123900 | 123200 | 4805 |
| 417 | 20240305 | 114000 | 536350620900 | 123300 | 123300 | 123400 | 123200 | 4547 |
| 418 | 20240305 | 113900 | 535790210000 | 123400 | 123200 | 123600 | 123100 | 8216 |
| 419 | 20240305 | 113800 | 534776922500 | 123300 | 123300 | 123400 | 123100 | 14511 |
| 420 | 20240305 | 113700 | 532989169800 | 123300 | 123800 | 123900 | 123200 | 16770 |
| 421 | 20240305 | 113600 | 530918533200 | 123800 | 124500 | 124500 | 123700 | 10478 |
| 422 | 20240305 | 113500 | 529619537100 | 124400 | 124200 | 124700 | 124200 | 5500 |
| 423 | 20240305 | 113400 | 528934876700 | 124200 | 124200 | 124300 | 124000 | 4323 |
| 424 | 20240305 | 113300 | 528398284900 | 124100 | 124000 | 124300 | 124000 | 5188 |
| 425 | 20240305 | 113200 | 527754365500 | 124200 | 124100 | 124200 | 123900 | 15201 |
| 426 | 20240305 | 113100 | 525869039600 | 124400 | 124400 | 124500 | 124100 | 7048 |
| 427 | 20240305 | 113000 | 524992952600 | 124300 | 124600 | 124700 | 124200 | 9226 |
| 428 | 20240305 | 112900 | 523845437400 | 124700 | 124500 | 124700 | 124500 | 6732 |
| 429 | 20240305 | 112800 | 523007101800 | 124600 | 125000 | 125100 | 124500 | 11016 |
| 430 | 20240305 | 112700 | 521633286100 | 125100 | 124800 | 125300 | 124800 | 4062 |
| 431 | 20240305 | 112600 | 521125636500 | 124800 | 124800 | 124900 | 124700 | 5375 |
| 432 | 20240305 | 112500 | 520454785300 | 124900 | 125200 | 125300 | 124900 | 5585 |
| 433 | 20240305 | 112400 | 519756388800 | 125200 | 125100 | 125300 | 125000 | 3360 |
| 434 | 20240305 | 112300 | 519335841200 | 125100 | 125000 | 125300 | 124800 | 7535 |
| 435 | 20240305 | 112200 | 518394160600 | 125100 | 125500 | 125600 | 125000 | 14719 |
| 436 | 20240305 | 112100 | 516552253100 | 125500 | 125900 | 126000 | 125400 | 4348 |
| 437 | 20240305 | 112000 | 516006458600 | 125900 | 125800 | 126100 | 125800 | 4682 |
| 438 | 20240305 | 111900 | 515416709300 | 125800 | 125400 | 125900 | 125400 | 4630 |
| 439 | 20240305 | 111800 | 514835350900 | 125500 | 125900 | 126000 | 125400 | 7270 |
| 440 | 20240305 | 111700 | 513921515800 | 125900 | 125900 | 126000 | 125900 | 2120 |
| 441 | 20240305 | 111600 | 513654552500 | 126000 | 126000 | 126000 | 125900 | 2544 |
| 442 | 20240305 | 111500 | 513334156000 | 126000 | 126100 | 126100 | 125900 | 2643 |
| 443 | 20240305 | 111400 | 513001130100 | 126000 | 126000 | 126100 | 125800 | 5689 |
| 444 | 20240305 | 111300 | 512284517500 | 125900 | 126200 | 126200 | 125600 | 9494 |
| 445 | 20240305 | 111200 | 511088834500 | 126100 | 126200 | 126500 | 126100 | 8019 |
| 446 | 20240305 | 111100 | 510076613500 | 126300 | 127100 | 127200 | 126100 | 12587 |
| 447 | 20240305 | 111000 | 508482795800 | 127100 | 126900 | 127100 | 126900 | 4065 |
| 448 | 20240305 | 110900 | 507966425600 | 126900 | 126800 | 126900 | 126700 | 6084 |
| 449 | 20240305 | 110800 | 507194991300 | 126700 | 127100 | 127100 | 126700 | 5227 |
| 450 | 20240305 | 110700 | 506531647700 | 127100 | 127000 | 127300 | 126900 | 8304 |
| 451 | 20240305 | 110600 | 505476255200 | 127000 | 127300 | 127300 | 127000 | 9349 |
| 452 | 20240305 | 110500 | 504286895000 | 127200 | 127100 | 127400 | 126700 | 19149 |
| 453 | 20240305 | 110400 | 501851203200 | 127000 | 126300 | 127200 | 126300 | 30351 |
| 454 | 20240305 | 110300 | 498002062100 | 126300 | 126100 | 126400 | 126000 | 2882 |
| 455 | 20240305 | 110200 | 497638387400 | 126200 | 126400 | 126400 | 125800 | 7344 |
| 456 | 20240305 | 110100 | 496713189200 | 126400 | 126100 | 126500 | 126100 | 9954 |
| 457 | 20240305 | 110000 | 495455405900 | 126100 | 126100 | 126200 | 126000 | 3716 |
| 458 | 20240305 | 105900 | 494986861700 | 126000 | 125800 | 126100 | 125700 | 5598 |
| 459 | 20240305 | 105800 | 494282008800 | 125800 | 126200 | 126300 | 125700 | 4617 |
| 460 | 20240305 | 105700 | 493700230200 | 126200 | 125900 | 126500 | 125900 | 21004 |
| 461 | 20240305 | 105600 | 491049736300 | 125700 | 125400 | 125900 | 125400 | 7347 |
| 462 | 20240305 | 105500 | 490126274900 | 125300 | 125500 | 125500 | 125200 | 2950 |
| 463 | 20240305 | 105400 | 489756549800 | 125400 | 125300 | 125600 | 125300 | 3902 |
| 464 | 20240305 | 105300 | 489267150700 | 125300 | 125300 | 125500 | 125200 | 3374 |
| 465 | 20240305 | 105200 | 488844099100 | 125300 | 124600 | 125400 | 124600 | 4275 |
| 466 | 20240305 | 105100 | 488309694300 | 124600 | 125100 | 125100 | 124500 | 7362 |
| 467 | 20240305 | 105000 | 487391338200 | 125100 | 125600 | 125600 | 125000 | 7693 |
| 468 | 20240305 | 104900 | 486427847400 | 125600 | 125900 | 126000 | 125500 | 9735 |
| 469 | 20240305 | 104800 | 485202097300 | 125900 | 125500 | 126000 | 125500 | 6545 |
| 470 | 20240305 | 104700 | 484379189400 | 125500 | 125000 | 125800 | 125000 | 7037 |
| 471 | 20240305 | 104600 | 483496328800 | 124800 | 125200 | 125300 | 124600 | 13930 |
| 472 | 20240305 | 104500 | 481754727900 | 125200 | 125800 | 125900 | 125200 | 6115 |
| 473 | 20240305 | 104400 | 480987202500 | 125800 | 125600 | 125900 | 125500 | 3962 |
| 474 | 20240305 | 104300 | 480488996700 | 125500 | 126200 | 126200 | 125500 | 7822 |
| 475 | 20240305 | 104200 | 479504759800 | 126200 | 126000 | 126200 | 126000 | 3738 |
| 476 | 20240305 | 104100 | 479033396300 | 126000 | 125600 | 126400 | 125500 | 10386 |
| 477 | 20240305 | 104000 | 477723171800 | 125500 | 125900 | 126000 | 125200 | 9112 |
| 478 | 20240305 | 103900 | 476579005700 | 126000 | 126200 | 126300 | 125900 | 5762 |
| 479 | 20240305 | 103800 | 475852515700 | 126200 | 125700 | 126400 | 125600 | 7884 |
| 480 | 20240305 | 103700 | 474858659000 | 125700 | 125700 | 125900 | 125500 | 4898 |
| 481 | 20240305 | 103600 | 474242969100 | 125700 | 126100 | 126200 | 125500 | 7677 |
| 482 | 20240305 | 103500 | 473277717500 | 126200 | 126500 | 126600 | 126100 | 7964 |
| 483 | 20240305 | 103400 | 472271565400 | 126600 | 126500 | 126700 | 126100 | 18341 |
| 484 | 20240305 | 103300 | 469953606500 | 126400 | 124900 | 126500 | 124800 | 36195 |
| 485 | 20240305 | 103200 | 465403802500 | 124800 | 124900 | 124900 | 124400 | 7534 |
| 486 | 20240305 | 103100 | 464465277200 | 124900 | 125000 | 125100 | 124800 | 6249 |
| 487 | 20240305 | 103000 | 463684387800 | 124900 | 125200 | 125300 | 124800 | 10624 |
| 488 | 20240305 | 102900 | 462355184700 | 125300 | 124800 | 125300 | 124600 | 12409 |
| 489 | 20240305 | 102800 | 460802450900 | 124800 | 124800 | 124800 | 124500 | 8279 |
| 490 | 20240305 | 102700 | 459770731000 | 124800 | 125100 | 125300 | 124700 | 20205 |
| 491 | 20240305 | 102600 | 457244224500 | 125100 | 124500 | 125300 | 124400 | 29761 |
| 492 | 20240305 | 102500 | 453530100300 | 124400 | 123500 | 124400 | 123400 | 15148 |
| 493 | 20240305 | 102400 | 451651467800 | 123500 | 123200 | 123500 | 123100 | 7069 |
| 494 | 20240305 | 102300 | 450779910500 | 123300 | 123700 | 124000 | 123200 | 11756 |
| 495 | 20240305 | 102200 | 449325563700 | 123600 | 122800 | 123700 | 122700 | 8698 |
| 496 | 20240305 | 102100 | 448253059200 | 122700 | 122900 | 123000 | 122500 | 19456 |
| 497 | 20240305 | 102000 | 445864542700 | 122900 | 124000 | 124100 | 122800 | 18064 |
| 498 | 20240305 | 101900 | 443634676100 | 124000 | 123500 | 124000 | 123100 | 15617 |
| 499 | 20240305 | 101800 | 441705129900 | 123200 | 123300 | 123500 | 123000 | 17457 |
| 500 | 20240305 | 101700 | 439554505300 | 123500 | 123800 | 124000 | 123200 | 20940 |
| 501 | 20240305 | 101600 | 436966415000 | 123800 | 123100 | 124000 | 123000 | 14546 |
| 502 | 20240305 | 101500 | 435171437300 | 123100 | 124300 | 124300 | 122800 | 51246 |
| 503 | 20240305 | 101400 | 428846319700 | 124300 | 125300 | 125300 | 124300 | 23514 |
| 504 | 20240305 | 101300 | 425914564000 | 125300 | 124900 | 125600 | 124800 | 19758 |
| 505 | 20240305 | 101200 | 423440006600 | 124900 | 124600 | 125000 | 124500 | 11347 |
| 506 | 20240305 | 101100 | 422025807100 | 124600 | 125200 | 125400 | 124600 | 19237 |
| 507 | 20240305 | 101000 | 419621327200 | 125200 | 124800 | 125400 | 124800 | 17749 |
| 508 | 20240305 | 100900 | 417401026500 | 124900 | 124400 | 124900 | 124000 | 34988 |
| 509 | 20240305 | 100800 | 413049343500 | 124500 | 125600 | 125900 | 124400 | 42101 |
| 510 | 20240305 | 100700 | 407779463500 | 125900 | 125900 | 126000 | 125500 | 24021 |
| 511 | 20240305 | 100600 | 404762006100 | 125900 | 126200 | 126200 | 125800 | 25318 |
| 512 | 20240305 | 100500 | 401571004000 | 126100 | 127100 | 127200 | 126000 | 39474 |
| 513 | 20240305 | 100400 | 396580601000 | 127100 | 127200 | 127300 | 127100 | 12241 |
| 514 | 20240305 | 100300 | 395023703700 | 127200 | 127400 | 127500 | 127200 | 12855 |
| 515 | 20240305 | 100200 | 393386482100 | 127500 | 127900 | 127900 | 127100 | 25149 |
| 516 | 20240305 | 100100 | 390179525100 | 127800 | 128100 | 128200 | 127800 | 16399 |
| 517 | 20240305 | 100000 | 388081556600 | 128100 | 129200 | 129300 | 127600 | 40691 |
| 518 | 20240305 | 095900 | 382864507300 | 129300 | 128000 | 129500 | 127900 | 88109 |
| 519 | 20240305 | 095800 | 371505723700 | 128000 | 128000 | 128300 | 127800 | 21227 |
| 520 | 20240305 | 095700 | 368787535100 | 128100 | 127800 | 128200 | 127800 | 20877 |
| 521 | 20240305 | 095600 | 366114924400 | 127800 | 127900 | 128300 | 127600 | 42218 |
| 522 | 20240305 | 095500 | 360709853700 | 127900 | 127200 | 128000 | 126700 | 33722 |
| 523 | 20240305 | 095400 | 356414177400 | 127300 | 127000 | 127400 | 126800 | 22881 |
| 524 | 20240305 | 095300 | 353506340000 | 127000 | 126400 | 127000 | 126100 | 22332 |
| 525 | 20240305 | 095200 | 350680620600 | 126500 | 125800 | 126800 | 125600 | 21867 |
| 526 | 20240305 | 095100 | 347921310300 | 125800 | 126300 | 126800 | 125700 | 36370 |
| 527 | 20240305 | 095000 | 343332153100 | 126400 | 126000 | 126500 | 125700 | 39035 |
| 528 | 20240305 | 094900 | 338411773400 | 126000 | 127800 | 128000 | 126000 | 52382 |
| 529 | 20240305 | 094800 | 331746541000 | 127700 | 127500 | 128000 | 127300 | 37823 |
| 530 | 20240305 | 094700 | 326918606800 | 127500 | 127300 | 128300 | 126900 | 69982 |
| 531 | 20240305 | 094600 | 317987559400 | 127200 | 126100 | 127500 | 125700 | 70725 |
| 532 | 20240305 | 094500 | 309042049600 | 126100 | 124700 | 126300 | 124600 | 140713 |
| 533 | 20240305 | 094400 | 291403911500 | 124600 | 124700 | 124800 | 124200 | 25385 |
| 534 | 20240305 | 094300 | 288241905300 | 124700 | 123500 | 124900 | 123400 | 47819 |
| 535 | 20240305 | 094200 | 282296012000 | 123700 | 123600 | 123800 | 123000 | 17471 |
| 536 | 20240305 | 094100 | 280142412600 | 123600 | 122900 | 123800 | 122700 | 21136 |
| 537 | 20240305 | 094000 | 277538678200 | 122900 | 123100 | 123500 | 122500 | 16403 |
| 538 | 20240305 | 093900 | 275522029800 | 123100 | 124600 | 124800 | 122100 | 40800 |
| 539 | 20240305 | 093800 | 270487027200 | 124600 | 122700 | 124800 | 122600 | 149864 |
| 540 | 20240305 | 093700 | 251990674500 | 122700 | 122000 | 122800 | 121600 | 33928 |
| 541 | 20240305 | 093600 | 247844407600 | 122100 | 122100 | 122200 | 122000 | 10761 |
| 542 | 20240305 | 093500 | 246530619300 | 122200 | 122600 | 122600 | 122000 | 17877 |
| 543 | 20240305 | 093400 | 244345160200 | 122500 | 121900 | 122800 | 121800 | 36910 |
| 544 | 20240305 | 093300 | 239828881900 | 121900 | 121500 | 122100 | 121500 | 9891 |
| 545 | 20240305 | 093200 | 238624163600 | 121500 | 122200 | 122300 | 121500 | 15347 |
| 546 | 20240305 | 093100 | 236752034000 | 122300 | 122600 | 122900 | 121900 | 19997 |
| 547 | 20240305 | 093000 | 234302494200 | 122500 | 122000 | 123000 | 121400 | 34457 |
| 548 | 20240305 | 092900 | 230085171200 | 121900 | 121800 | 122100 | 121100 | 19124 |
| 549 | 20240305 | 092800 | 227758726400 | 121800 | 122500 | 122500 | 121600 | 19755 |
| 550 | 20240305 | 092700 | 225348060200 | 122400 | 121300 | 123200 | 121300 | 84678 |
| 551 | 20240305 | 092600 | 214983568900 | 121300 | 120100 | 121500 | 120000 | 34916 |
| 552 | 20240305 | 092500 | 210763790200 | 120200 | 119900 | 120600 | 119600 | 31791 |
| 553 | 20240305 | 092400 | 206947508700 | 119900 | 121200 | 121400 | 119500 | 50604 |
| 554 | 20240305 | 092300 | 200855127400 | 121200 | 121600 | 121800 | 121000 | 19912 |
| 555 | 20240305 | 092200 | 198439343000 | 121700 | 120700 | 122000 | 120400 | 39344 |
| 556 | 20240305 | 092100 | 193669326300 | 120600 | 120600 | 121500 | 120500 | 35554 |
| 557 | 20240305 | 092000 | 189366136300 | 120700 | 123100 | 123500 | 120600 | 52470 |
| 558 | 20240305 | 091900 | 182972785700 | 123200 | 123300 | 124000 | 123000 | 38245 |
| 559 | 20240305 | 091800 | 178250099700 | 123300 | 121900 | 123700 | 121700 | 49924 |
| 560 | 20240305 | 091700 | 172131663200 | 121800 | 122200 | 122500 | 121600 | 44488 |
| 561 | 20240305 | 091600 | 166706625500 | 122100 | 125400 | 125600 | 121400 | 90536 |
| 562 | 20240305 | 091500 | 155573953000 | 125600 | 122800 | 125800 | 122400 | 111845 |
| 563 | 20240305 | 091400 | 141686071800 | 122800 | 121300 | 123600 | 120700 | 101887 |
| 564 | 20240305 | 091300 | 129213112700 | 121300 | 121000 | 122100 | 120100 | 177671 |
| 565 | 20240305 | 091200 | 107699937600 | 121100 | 121100 | 121100 | 121100 | 0 |
| 566 | 20240305 | 091100 | 107699937600 | 121100 | 121100 | 121100 | 121100 | 0 |
| 567 | 20240305 | 091000 | 107699937600 | 121100 | 117500 | 121100 | 117300 | 129315 |
| 568 | 20240305 | 090900 | 92308000000 | 117300 | 114300 | 117600 | 114000 | 156971 |
| 569 | 20240305 | 090800 | 74174080800 | 114200 | 114500 | 114600 | 114000 | 30936 |
| 570 | 20240305 | 090700 | 70637499100 | 114500 | 115000 | 115100 | 114500 | 30192 |
| 571 | 20240305 | 090600 | 67169947600 | 115000 | 115300 | 115400 | 114400 | 54566 |
| 572 | 20240305 | 090500 | 60896142500 | 115200 | 113400 | 115400 | 113300 | 80947 |
| 573 | 20240305 | 090400 | 51634284700 | 113500 | 113200 | 113500 | 112700 | 48515 |
| 574 | 20240305 | 090300 | 46148693100 | 113100 | 114300 | 114600 | 113100 | 48998 |
| 575 | 20240305 | 090200 | 40575588500 | 114100 | 115400 | 116000 | 114100 | 78819 |
| 576 | 20240305 | 090100 | 31487081700 | 115400 | 114000 | 115500 | 113300 | 110491 |
| 577 | 20240305 | 090000 | 18840769400 | 114000 | 110100 | 115000 | 110000 | 166274 |