34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 3 | 20240307 | 183400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 4 | 20240307 | 183300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 5 | 20240307 | 183200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 6 | 20240307 | 183100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 7 | 20240307 | 183000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 8 | 20240307 | 182900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 9 | 20240307 | 182800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 10 | 20240307 | 182700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 11 | 20240307 | 182600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 12 | 20240307 | 182500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 13 | 20240307 | 182400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 14 | 20240307 | 182300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 15 | 20240307 | 182200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 16 | 20240307 | 182100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 17 | 20240307 | 182000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 18 | 20240307 | 181900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 19 | 20240307 | 181800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 20 | 20240307 | 181700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 21 | 20240307 | 181600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 22 | 20240307 | 181500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 23 | 20240307 | 181400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 24 | 20240307 | 181300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 25 | 20240307 | 181200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 26 | 20240307 | 181100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 27 | 20240307 | 181000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 28 | 20240307 | 180900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 29 | 20240307 | 180800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 30 | 20240307 | 180700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 31 | 20240307 | 180600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 32 | 20240307 | 180500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 33 | 20240307 | 180400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 34 | 20240307 | 180300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 35 | 20240307 | 180200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 36 | 20240307 | 180100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 37 | 20240307 | 180000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 38 | 20240307 | 175900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 39 | 20240307 | 175800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 40 | 20240307 | 175700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 41 | 20240307 | 175600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 42 | 20240307 | 175500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 43 | 20240307 | 175400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 44 | 20240307 | 175300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 45 | 20240307 | 175200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 46 | 20240307 | 175100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 47 | 20240307 | 175000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 48 | 20240307 | 174900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 49 | 20240307 | 174800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 50 | 20240307 | 174700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 51 | 20240307 | 174600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 52 | 20240307 | 174500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 53 | 20240307 | 174400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 54 | 20240307 | 174300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 55 | 20240307 | 174200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 56 | 20240307 | 174100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 57 | 20240307 | 174000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 58 | 20240307 | 173900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 59 | 20240307 | 173800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 60 | 20240307 | 173700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 61 | 20240307 | 173600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 62 | 20240307 | 173500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 63 | 20240307 | 173400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 64 | 20240307 | 173300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 65 | 20240307 | 173200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 66 | 20240307 | 173100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 67 | 20240307 | 173000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 68 | 20240307 | 172900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 69 | 20240307 | 172800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 70 | 20240307 | 172700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 71 | 20240307 | 172600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 72 | 20240307 | 172500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 73 | 20240307 | 172400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 74 | 20240307 | 172300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 75 | 20240307 | 172200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 76 | 20240307 | 172100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 77 | 20240307 | 172000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 78 | 20240307 | 171900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 79 | 20240307 | 171800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 80 | 20240307 | 171700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 81 | 20240307 | 171600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 82 | 20240307 | 171500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 83 | 20240307 | 171400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 84 | 20240307 | 171300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 85 | 20240307 | 171200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 86 | 20240307 | 171100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 87 | 20240307 | 171000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 88 | 20240307 | 170900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 89 | 20240307 | 170800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 90 | 20240307 | 170700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 91 | 20240307 | 170600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 92 | 20240307 | 170500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 93 | 20240307 | 170400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 94 | 20240307 | 170300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 95 | 20240307 | 170200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 96 | 20240307 | 170100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 97 | 20240307 | 170000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 98 | 20240307 | 165900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 99 | 20240307 | 165800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 100 | 20240307 | 165700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 101 | 20240307 | 165600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 102 | 20240307 | 165500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 103 | 20240307 | 165400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 104 | 20240307 | 165300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 105 | 20240307 | 165200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 106 | 20240307 | 165100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 107 | 20240307 | 165000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 108 | 20240307 | 164900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 109 | 20240307 | 164800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 110 | 20240307 | 164700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 111 | 20240307 | 164600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 112 | 20240307 | 164500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 113 | 20240307 | 164400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 114 | 20240307 | 164300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 115 | 20240307 | 164200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 116 | 20240307 | 164100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 117 | 20240307 | 164000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 118 | 20240307 | 163900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 119 | 20240307 | 163800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 120 | 20240307 | 163700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 121 | 20240307 | 163600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 122 | 20240307 | 163500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 123 | 20240307 | 163400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 124 | 20240307 | 163300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 125 | 20240307 | 163200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 126 | 20240307 | 163100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 127 | 20240307 | 163000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 128 | 20240307 | 162900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 129 | 20240307 | 162800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 130 | 20240307 | 162700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 131 | 20240307 | 162600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 132 | 20240307 | 162500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 133 | 20240307 | 162400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 134 | 20240307 | 162300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 135 | 20240307 | 162200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 136 | 20240307 | 162100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 137 | 20240307 | 162000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 138 | 20240307 | 161900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 139 | 20240307 | 161800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 140 | 20240307 | 161700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 141 | 20240307 | 161600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 142 | 20240307 | 161500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 143 | 20240307 | 161400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 144 | 20240307 | 161300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 145 | 20240307 | 161200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 146 | 20240307 | 161100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 147 | 20240307 | 161000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 148 | 20240307 | 160900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 149 | 20240307 | 160800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 150 | 20240307 | 160700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 151 | 20240307 | 160600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 152 | 20240307 | 160500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 153 | 20240307 | 160400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 154 | 20240307 | 160300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 155 | 20240307 | 160200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 156 | 20240307 | 160100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 157 | 20240307 | 160000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 158 | 20240307 | 155900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 159 | 20240307 | 155800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 160 | 20240307 | 155700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 161 | 20240307 | 155600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 162 | 20240307 | 155500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 163 | 20240307 | 155400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 164 | 20240307 | 155300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 165 | 20240307 | 155200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 166 | 20240307 | 155100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 167 | 20240307 | 155000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 168 | 20240307 | 154900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 169 | 20240307 | 154800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 170 | 20240307 | 154700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 171 | 20240307 | 154600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 172 | 20240307 | 154500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 173 | 20240307 | 154400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 174 | 20240307 | 154300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 175 | 20240307 | 154200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 176 | 20240307 | 154100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 177 | 20240307 | 154000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 178 | 20240307 | 153900 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 179 | 20240307 | 153800 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 180 | 20240307 | 153700 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 181 | 20240307 | 153600 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 182 | 20240307 | 153500 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 183 | 20240307 | 153400 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 184 | 20240307 | 153300 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 185 | 20240307 | 153200 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 186 | 20240307 | 153100 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 0 |
| 187 | 20240307 | 153000 | 307061449700 | 124200 | 124200 | 124200 | 124200 | 21191 |
| 188 | 20240307 | 152900 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 189 | 20240307 | 152800 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 190 | 20240307 | 152700 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 191 | 20240307 | 152600 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 192 | 20240307 | 152500 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 193 | 20240307 | 152400 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 194 | 20240307 | 152300 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 195 | 20240307 | 152200 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 196 | 20240307 | 152100 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 197 | 20240307 | 152000 | 304429527500 | 124200 | 124200 | 124200 | 124200 | 0 |
| 198 | 20240307 | 151900 | 304429527500 | 124200 | 123800 | 124300 | 123800 | 12734 |
| 199 | 20240307 | 151800 | 302849949700 | 123800 | 123600 | 123800 | 123600 | 5931 |
| 200 | 20240307 | 151700 | 302116201500 | 123700 | 123600 | 123700 | 123500 | 1864 |
| 201 | 20240307 | 151600 | 301885804600 | 123600 | 123600 | 123700 | 123500 | 3898 |
| 202 | 20240307 | 151500 | 301404011000 | 123600 | 123600 | 123700 | 123500 | 3797 |
| 203 | 20240307 | 151400 | 300934609000 | 123700 | 123600 | 123700 | 123500 | 4176 |
| 204 | 20240307 | 151300 | 300418470900 | 123700 | 123400 | 123700 | 123300 | 4264 |
| 205 | 20240307 | 151200 | 299891877000 | 123500 | 123200 | 123500 | 123200 | 3981 |
| 206 | 20240307 | 151100 | 299400830600 | 123300 | 123300 | 123300 | 123200 | 849 |
| 207 | 20240307 | 151000 | 299296214900 | 123300 | 123400 | 123400 | 123200 | 1367 |
| 208 | 20240307 | 150900 | 299127660100 | 123400 | 123300 | 123400 | 123200 | 1754 |
| 209 | 20240307 | 150800 | 298911338200 | 123300 | 123100 | 123300 | 123100 | 4675 |
| 210 | 20240307 | 150700 | 298335529200 | 123100 | 123100 | 123100 | 122900 | 785 |
| 211 | 20240307 | 150600 | 298238922900 | 123100 | 122900 | 123100 | 122800 | 2661 |
| 212 | 20240307 | 150500 | 297911781000 | 122900 | 122900 | 122900 | 122800 | 915 |
| 213 | 20240307 | 150400 | 297799361000 | 122900 | 122800 | 123000 | 122800 | 870 |
| 214 | 20240307 | 150300 | 297692441300 | 122900 | 122900 | 123000 | 122800 | 2568 |
| 215 | 20240307 | 150200 | 297376721700 | 122900 | 123000 | 123100 | 122900 | 3830 |
| 216 | 20240307 | 150100 | 296905751000 | 123000 | 123200 | 123300 | 123000 | 1450 |
| 217 | 20240307 | 150000 | 296727268200 | 123200 | 123200 | 123300 | 123100 | 991 |
| 218 | 20240307 | 145900 | 296605155800 | 123300 | 123400 | 123400 | 123200 | 950 |
| 219 | 20240307 | 145800 | 296488020300 | 123300 | 123400 | 123400 | 123200 | 1277 |
| 220 | 20240307 | 145700 | 296330500100 | 123400 | 123400 | 123500 | 123300 | 1525 |
| 221 | 20240307 | 145600 | 296142333200 | 123400 | 123100 | 123400 | 123100 | 3201 |
| 222 | 20240307 | 145500 | 295747687700 | 123100 | 122900 | 123100 | 122900 | 1277 |
| 223 | 20240307 | 145400 | 295590612200 | 122900 | 122800 | 123000 | 122800 | 2244 |
| 224 | 20240307 | 145300 | 295314848200 | 122800 | 122700 | 122900 | 122600 | 762 |
| 225 | 20240307 | 145200 | 295221327900 | 122600 | 122600 | 122700 | 122500 | 979 |
| 226 | 20240307 | 145100 | 295101333000 | 122600 | 122600 | 122900 | 122500 | 3271 |
| 227 | 20240307 | 145000 | 294700412200 | 122600 | 123000 | 123000 | 122500 | 2913 |
| 228 | 20240307 | 144900 | 294343128500 | 122900 | 122900 | 123100 | 122800 | 1907 |
| 229 | 20240307 | 144800 | 294108656800 | 122900 | 122800 | 123000 | 122800 | 1041 |
| 230 | 20240307 | 144700 | 293980747300 | 122900 | 122900 | 122900 | 122800 | 595 |
| 231 | 20240307 | 144600 | 293907667500 | 122800 | 122700 | 122800 | 122500 | 4575 |
| 232 | 20240307 | 144500 | 293346552400 | 122700 | 122800 | 122900 | 122600 | 2029 |
| 233 | 20240307 | 144400 | 293097515300 | 122800 | 122800 | 123000 | 122800 | 1043 |
| 234 | 20240307 | 144300 | 292969359600 | 122800 | 123100 | 123100 | 122800 | 1890 |
| 235 | 20240307 | 144200 | 292736970800 | 123100 | 123200 | 123300 | 123000 | 1886 |
| 236 | 20240307 | 144100 | 292504722800 | 123200 | 123400 | 123400 | 123200 | 1458 |
| 237 | 20240307 | 144000 | 292324935300 | 123400 | 123600 | 123600 | 123400 | 3067 |
| 238 | 20240307 | 143900 | 291946190500 | 123600 | 123700 | 123700 | 123500 | 1252 |
| 239 | 20240307 | 143800 | 291791459600 | 123600 | 123500 | 123700 | 123500 | 617 |
| 240 | 20240307 | 143700 | 291715221900 | 123500 | 123500 | 123500 | 123400 | 1717 |
| 241 | 20240307 | 143600 | 291503208900 | 123500 | 123400 | 123500 | 123400 | 1049 |
| 242 | 20240307 | 143500 | 291373753600 | 123400 | 123500 | 123600 | 123300 | 2626 |
| 243 | 20240307 | 143400 | 291049676600 | 123600 | 123300 | 123600 | 123300 | 2115 |
| 244 | 20240307 | 143300 | 290788716800 | 123300 | 123200 | 123300 | 123200 | 1166 |
| 245 | 20240307 | 143200 | 290644988700 | 123200 | 123300 | 123300 | 123100 | 671 |
| 246 | 20240307 | 143100 | 290562303200 | 123300 | 123000 | 123300 | 123000 | 1663 |
| 247 | 20240307 | 143000 | 290357467400 | 123100 | 123200 | 123300 | 122900 | 955 |
| 248 | 20240307 | 142900 | 290239947500 | 123200 | 123200 | 123300 | 122800 | 1714 |
| 249 | 20240307 | 142800 | 290028875200 | 123300 | 122800 | 123300 | 122800 | 1240 |
| 250 | 20240307 | 142700 | 289876388000 | 122900 | 122800 | 122900 | 122800 | 1163 |
| 251 | 20240307 | 142600 | 289733546700 | 122800 | 122800 | 123000 | 122700 | 792 |
| 252 | 20240307 | 142500 | 289636270700 | 123000 | 122900 | 123300 | 122700 | 2174 |
| 253 | 20240307 | 142400 | 289368856400 | 122900 | 122400 | 122900 | 122300 | 6018 |
| 254 | 20240307 | 142300 | 288631283900 | 122200 | 122300 | 122400 | 122200 | 2823 |
| 255 | 20240307 | 142200 | 288286006300 | 122300 | 122600 | 122600 | 122300 | 3421 |
| 256 | 20240307 | 142100 | 287867084600 | 122600 | 122500 | 122600 | 122500 | 1328 |
| 257 | 20240307 | 142000 | 287704364500 | 122500 | 122600 | 122600 | 122500 | 4299 |
| 258 | 20240307 | 141900 | 287177664500 | 122600 | 122600 | 122700 | 122600 | 2035 |
| 259 | 20240307 | 141800 | 286928146900 | 122600 | 122700 | 122700 | 122600 | 982 |
| 260 | 20240307 | 141700 | 286807724400 | 122700 | 122700 | 122800 | 122600 | 1210 |
| 261 | 20240307 | 141600 | 286659315400 | 122700 | 122800 | 122800 | 122600 | 1696 |
| 262 | 20240307 | 141500 | 286451278100 | 122800 | 122800 | 123000 | 122700 | 1964 |
| 263 | 20240307 | 141400 | 286210152800 | 122800 | 122700 | 123200 | 122600 | 3487 |
| 264 | 20240307 | 141300 | 285781929200 | 122700 | 122700 | 122900 | 122600 | 1738 |
| 265 | 20240307 | 141200 | 285568594600 | 122700 | 122900 | 122900 | 122500 | 8846 |
| 266 | 20240307 | 141100 | 284482493800 | 123000 | 123100 | 123200 | 122900 | 3325 |
| 267 | 20240307 | 141000 | 284073560000 | 123100 | 123200 | 123300 | 123000 | 1651 |
| 268 | 20240307 | 140900 | 283870325200 | 123200 | 123100 | 123300 | 123100 | 978 |
| 269 | 20240307 | 140800 | 283749871800 | 123100 | 123500 | 123500 | 123000 | 2516 |
| 270 | 20240307 | 140700 | 283440065700 | 123400 | 123500 | 123600 | 123200 | 1615 |
| 271 | 20240307 | 140600 | 283240730900 | 123400 | 123300 | 123800 | 123200 | 994 |
| 272 | 20240307 | 140500 | 283118067400 | 123300 | 123000 | 123300 | 123000 | 3652 |
| 273 | 20240307 | 140400 | 282668673000 | 123000 | 123500 | 123600 | 123000 | 5532 |
| 274 | 20240307 | 140300 | 281987024600 | 123500 | 123600 | 123600 | 123400 | 2855 |
| 275 | 20240307 | 140200 | 281634538200 | 123600 | 123900 | 124000 | 123600 | 4269 |
| 276 | 20240307 | 140100 | 281106197500 | 123900 | 123800 | 124000 | 123800 | 736 |
| 277 | 20240307 | 140000 | 281015011800 | 123800 | 123800 | 123900 | 123700 | 1575 |
| 278 | 20240307 | 135900 | 280819984200 | 123800 | 124000 | 124000 | 123800 | 937 |
| 279 | 20240307 | 135800 | 280703935300 | 123800 | 123900 | 124000 | 123800 | 3072 |
| 280 | 20240307 | 135700 | 280323326000 | 123800 | 124100 | 124100 | 123800 | 1237 |
| 281 | 20240307 | 135600 | 280169998700 | 124100 | 124100 | 124100 | 123900 | 2045 |
| 282 | 20240307 | 135500 | 279916326000 | 124100 | 124100 | 124300 | 124100 | 2499 |
| 283 | 20240307 | 135400 | 279606040900 | 124100 | 123600 | 124300 | 123600 | 2635 |
| 284 | 20240307 | 135300 | 279279001800 | 123900 | 123700 | 123900 | 123600 | 1100 |
| 285 | 20240307 | 135200 | 279142956500 | 123700 | 123700 | 123700 | 123600 | 1244 |
| 286 | 20240307 | 135100 | 278989155400 | 123700 | 123800 | 123800 | 123600 | 866 |
| 287 | 20240307 | 135000 | 278882025000 | 123800 | 124000 | 124100 | 123500 | 3715 |
| 288 | 20240307 | 134900 | 278422134900 | 124000 | 124000 | 124100 | 124000 | 1025 |
| 289 | 20240307 | 134800 | 278294965100 | 124100 | 123900 | 124200 | 123900 | 991 |
| 290 | 20240307 | 134700 | 278172047800 | 123900 | 123900 | 124000 | 123900 | 1099 |
| 291 | 20240307 | 134600 | 278035857500 | 123900 | 124300 | 124300 | 123800 | 2758 |
| 292 | 20240307 | 134500 | 277693868200 | 124300 | 124100 | 124300 | 124100 | 816 |
| 293 | 20240307 | 134400 | 277592560200 | 124100 | 124300 | 124300 | 124100 | 2071 |
| 294 | 20240307 | 134300 | 277335301000 | 124300 | 124500 | 124500 | 124100 | 1725 |
| 295 | 20240307 | 134200 | 277120719300 | 124400 | 124200 | 124500 | 124200 | 1777 |
| 296 | 20240307 | 134100 | 276899819300 | 124300 | 124100 | 124300 | 124100 | 1045 |
| 297 | 20240307 | 134000 | 276770017200 | 124200 | 124200 | 124300 | 124100 | 799 |
| 298 | 20240307 | 133900 | 276670748300 | 124200 | 124200 | 124300 | 124100 | 1027 |
| 299 | 20240307 | 133800 | 276543184500 | 124100 | 123900 | 124100 | 123800 | 2476 |
| 300 | 20240307 | 133700 | 276236149200 | 123900 | 123900 | 124000 | 123800 | 603 |
| 301 | 20240307 | 133600 | 276161440800 | 123900 | 123500 | 124100 | 123500 | 1894 |
| 302 | 20240307 | 133500 | 275926838100 | 123500 | 123800 | 123800 | 123400 | 2292 |
| 303 | 20240307 | 133400 | 275643697700 | 123700 | 123700 | 123900 | 123700 | 932 |
| 304 | 20240307 | 133300 | 275528331600 | 123800 | 124100 | 124100 | 123700 | 775 |
| 305 | 20240307 | 133200 | 275432299500 | 123900 | 123900 | 124200 | 123800 | 792 |
| 306 | 20240307 | 133100 | 275334161100 | 123900 | 124200 | 124300 | 123900 | 2128 |
| 307 | 20240307 | 133000 | 275070109200 | 124300 | 124300 | 124500 | 124100 | 1930 |
| 308 | 20240307 | 132900 | 274830175000 | 124300 | 124200 | 124300 | 124100 | 2206 |
| 309 | 20240307 | 132800 | 274556180000 | 124200 | 124000 | 124200 | 124000 | 1536 |
| 310 | 20240307 | 132700 | 274365585400 | 124100 | 123800 | 124100 | 123800 | 2128 |
| 311 | 20240307 | 132600 | 274101750000 | 123800 | 123500 | 123800 | 123500 | 911 |
| 312 | 20240307 | 132500 | 273989121900 | 123500 | 123400 | 123600 | 123200 | 2115 |
| 313 | 20240307 | 132400 | 273728220600 | 123300 | 123300 | 123500 | 123200 | 1325 |
| 314 | 20240307 | 132300 | 273564812500 | 123100 | 123100 | 123300 | 123000 | 2755 |
| 315 | 20240307 | 132200 | 273225621900 | 123200 | 123600 | 123600 | 123100 | 2360 |
| 316 | 20240307 | 132100 | 272934667200 | 123600 | 123900 | 123900 | 123400 | 2027 |
| 317 | 20240307 | 132000 | 272684226300 | 123300 | 123900 | 124000 | 123300 | 5584 |
| 318 | 20240307 | 131900 | 271993506800 | 123900 | 124000 | 124000 | 123900 | 1099 |
| 319 | 20240307 | 131800 | 271857333100 | 124000 | 123900 | 124000 | 123800 | 929 |
| 320 | 20240307 | 131700 | 271742198900 | 124000 | 124200 | 124300 | 123800 | 6270 |
| 321 | 20240307 | 131600 | 270964605300 | 124200 | 124600 | 124600 | 124100 | 2756 |
| 322 | 20240307 | 131500 | 270621974300 | 124600 | 124900 | 124900 | 124600 | 3644 |
| 323 | 20240307 | 131400 | 270167287000 | 124900 | 124900 | 125000 | 124800 | 1676 |
| 324 | 20240307 | 131300 | 269957960500 | 124800 | 124800 | 125000 | 124800 | 2049 |
| 325 | 20240307 | 131200 | 269702020800 | 124900 | 125000 | 125100 | 124700 | 3184 |
| 326 | 20240307 | 131100 | 269304196800 | 125000 | 125200 | 125200 | 125000 | 4957 |
| 327 | 20240307 | 131000 | 268683935300 | 125200 | 124600 | 125200 | 124600 | 15815 |
| 328 | 20240307 | 130900 | 266707110200 | 124600 | 124400 | 124700 | 124400 | 2392 |
| 329 | 20240307 | 130800 | 266409225300 | 124500 | 124300 | 124500 | 124200 | 1682 |
| 330 | 20240307 | 130700 | 266200051600 | 124300 | 124200 | 124300 | 124200 | 1608 |
| 331 | 20240307 | 130600 | 266000207000 | 124200 | 124000 | 124300 | 124000 | 1315 |
| 332 | 20240307 | 130500 | 265837022000 | 124100 | 124200 | 124200 | 124000 | 1316 |
| 333 | 20240307 | 130400 | 265673691800 | 124200 | 124200 | 124300 | 124100 | 1054 |
| 334 | 20240307 | 130300 | 265542791500 | 124300 | 124200 | 124300 | 124100 | 1442 |
| 335 | 20240307 | 130200 | 265363657400 | 124100 | 124500 | 124500 | 124000 | 1906 |
| 336 | 20240307 | 130100 | 265126852700 | 124500 | 124700 | 124700 | 124400 | 6486 |
| 337 | 20240307 | 130000 | 264318869400 | 124700 | 124600 | 124800 | 124500 | 3559 |
| 338 | 20240307 | 125900 | 263875078700 | 124700 | 124100 | 124700 | 124100 | 5886 |
| 339 | 20240307 | 125800 | 263142591000 | 124100 | 123700 | 124100 | 123600 | 5583 |
| 340 | 20240307 | 125700 | 262450578300 | 123700 | 123800 | 123800 | 123700 | 1118 |
| 341 | 20240307 | 125600 | 262312256200 | 123800 | 123800 | 123900 | 123700 | 564 |
| 342 | 20240307 | 125500 | 262242434100 | 123800 | 123900 | 124000 | 123800 | 1059 |
| 343 | 20240307 | 125400 | 262111266700 | 123900 | 124100 | 124100 | 123800 | 1828 |
| 344 | 20240307 | 125300 | 261884734800 | 124100 | 124000 | 124200 | 123900 | 2372 |
| 345 | 20240307 | 125200 | 261590430800 | 124100 | 123800 | 124100 | 123800 | 1649 |
| 346 | 20240307 | 125100 | 261386005300 | 123800 | 123600 | 123800 | 123600 | 2373 |
| 347 | 20240307 | 125000 | 261092408100 | 123700 | 123700 | 123900 | 123500 | 1607 |
| 348 | 20240307 | 124900 | 260893575400 | 123600 | 123400 | 123600 | 123300 | 1176 |
| 349 | 20240307 | 124800 | 260748465500 | 123400 | 123600 | 123600 | 123300 | 1450 |
| 350 | 20240307 | 124700 | 260569550100 | 123600 | 123700 | 123700 | 123500 | 816 |
| 351 | 20240307 | 124600 | 260468730200 | 123800 | 123300 | 123800 | 123300 | 2191 |
| 352 | 20240307 | 124500 | 260197792400 | 123300 | 123800 | 123900 | 123300 | 1739 |
| 353 | 20240307 | 124400 | 259982913800 | 123800 | 124200 | 124200 | 123600 | 4257 |
| 354 | 20240307 | 124300 | 259455322400 | 124200 | 124000 | 124200 | 123900 | 3408 |
| 355 | 20240307 | 124200 | 259032532100 | 124000 | 123600 | 124000 | 123600 | 3114 |
| 356 | 20240307 | 124100 | 258647146500 | 123600 | 123900 | 123900 | 123500 | 2011 |
| 357 | 20240307 | 124000 | 258398431800 | 123900 | 123200 | 123900 | 123100 | 3624 |
| 358 | 20240307 | 123900 | 257950567000 | 123000 | 122800 | 123100 | 122600 | 2339 |
| 359 | 20240307 | 123800 | 257662840300 | 122800 | 122300 | 122800 | 122300 | 1863 |
| 360 | 20240307 | 123700 | 257434691500 | 122300 | 122300 | 122400 | 122200 | 1383 |
| 361 | 20240307 | 123600 | 257265546100 | 122400 | 122500 | 122500 | 122300 | 765 |
| 362 | 20240307 | 123500 | 257171913300 | 122500 | 122500 | 122600 | 122400 | 530 |
| 363 | 20240307 | 123400 | 257107008900 | 122500 | 122500 | 122600 | 122300 | 1245 |
| 364 | 20240307 | 123300 | 256954574300 | 122500 | 122200 | 122600 | 122200 | 825 |
| 365 | 20240307 | 123200 | 256853588700 | 122300 | 122500 | 122600 | 122200 | 2366 |
| 366 | 20240307 | 123100 | 256564097300 | 122500 | 122700 | 122800 | 122400 | 879 |
| 367 | 20240307 | 123000 | 256456373300 | 122700 | 122700 | 122900 | 122500 | 1975 |
| 368 | 20240307 | 122900 | 256214239300 | 122700 | 123100 | 123200 | 122700 | 2006 |
| 369 | 20240307 | 122800 | 255967655500 | 123100 | 123100 | 123400 | 122800 | 2361 |
| 370 | 20240307 | 122700 | 255676820500 | 123200 | 123000 | 123200 | 122700 | 3020 |
| 371 | 20240307 | 122600 | 255305411300 | 123000 | 122700 | 123000 | 122700 | 2489 |
| 372 | 20240307 | 122500 | 254999522300 | 122700 | 122600 | 122800 | 122300 | 1328 |
| 373 | 20240307 | 122400 | 254836621500 | 122600 | 122300 | 122700 | 122200 | 1282 |
| 374 | 20240307 | 122300 | 254679732800 | 122300 | 122500 | 122800 | 122200 | 3416 |
| 375 | 20240307 | 122200 | 254261401000 | 122700 | 122500 | 122900 | 122400 | 2791 |
| 376 | 20240307 | 122100 | 253918990500 | 122500 | 122200 | 122500 | 122100 | 1276 |
| 377 | 20240307 | 122000 | 253763016000 | 122200 | 122200 | 122200 | 122000 | 959 |
| 378 | 20240307 | 121900 | 253645895800 | 122100 | 121800 | 122200 | 121800 | 1962 |
| 379 | 20240307 | 121800 | 253406607600 | 121900 | 121800 | 121900 | 121700 | 1193 |
| 380 | 20240307 | 121700 | 253261298300 | 121800 | 121900 | 121900 | 121700 | 1878 |
| 381 | 20240307 | 121600 | 253032567500 | 121800 | 121700 | 121900 | 121700 | 879 |
| 382 | 20240307 | 121500 | 252925504900 | 121700 | 121700 | 121800 | 121700 | 2089 |
| 383 | 20240307 | 121400 | 252671239600 | 121700 | 121800 | 121900 | 121700 | 1538 |
| 384 | 20240307 | 121300 | 252483919500 | 121800 | 121900 | 122000 | 121800 | 1357 |
| 385 | 20240307 | 121200 | 252318482800 | 121900 | 122000 | 122000 | 121800 | 1039 |
| 386 | 20240307 | 121100 | 252191810000 | 122100 | 122000 | 122300 | 121800 | 1213 |
| 387 | 20240307 | 121000 | 252043845600 | 122200 | 122300 | 122400 | 122000 | 2145 |
| 388 | 20240307 | 120900 | 251781600800 | 122300 | 122200 | 122400 | 121900 | 1286 |
| 389 | 20240307 | 120800 | 251624392500 | 121900 | 121700 | 122100 | 121600 | 2345 |
| 390 | 20240307 | 120700 | 251339010900 | 121700 | 121600 | 121700 | 121600 | 2547 |
| 391 | 20240307 | 120600 | 251029236600 | 121700 | 122000 | 122000 | 121700 | 2837 |
| 392 | 20240307 | 120500 | 250683778400 | 122000 | 121900 | 122000 | 121800 | 943 |
| 393 | 20240307 | 120400 | 250568804900 | 121900 | 121900 | 121900 | 121700 | 2116 |
| 394 | 20240307 | 120300 | 250311099400 | 121800 | 121900 | 122000 | 121800 | 1352 |
| 395 | 20240307 | 120200 | 250146314900 | 122000 | 122100 | 122200 | 121900 | 1265 |
| 396 | 20240307 | 120100 | 249991960200 | 122100 | 122100 | 122300 | 121800 | 1878 |
| 397 | 20240307 | 120000 | 249762754800 | 122100 | 122800 | 122900 | 121900 | 5077 |
| 398 | 20240307 | 115900 | 249142137900 | 122800 | 122000 | 122800 | 121900 | 2563 |
| 399 | 20240307 | 115800 | 248828591700 | 122000 | 121800 | 122000 | 121600 | 5532 |
| 400 | 20240307 | 115700 | 248155225100 | 121800 | 121900 | 122000 | 121700 | 3424 |
| 401 | 20240307 | 115600 | 247738208800 | 121800 | 121800 | 122200 | 121800 | 7516 |
| 402 | 20240307 | 115500 | 246821876000 | 121900 | 122100 | 122200 | 121800 | 9203 |
| 403 | 20240307 | 115400 | 245698950800 | 122100 | 123100 | 123100 | 122000 | 16404 |
| 404 | 20240307 | 115300 | 243690345900 | 123200 | 123300 | 123300 | 123100 | 1869 |
| 405 | 20240307 | 115200 | 243460201000 | 123300 | 123300 | 123400 | 123200 | 953 |
| 406 | 20240307 | 115100 | 243342728800 | 123300 | 123500 | 123700 | 123300 | 2248 |
| 407 | 20240307 | 115000 | 243065250100 | 123600 | 123500 | 123600 | 123400 | 598 |
| 408 | 20240307 | 114900 | 242991368100 | 123400 | 123200 | 123400 | 123200 | 1710 |
| 409 | 20240307 | 114800 | 242780529300 | 123200 | 123000 | 123300 | 123000 | 1203 |
| 410 | 20240307 | 114700 | 242632484700 | 123100 | 123300 | 123400 | 123000 | 2340 |
| 411 | 20240307 | 114600 | 242344367500 | 123300 | 123600 | 123700 | 123300 | 1181 |
| 412 | 20240307 | 114500 | 242198474900 | 123700 | 123600 | 123700 | 123600 | 589 |
| 413 | 20240307 | 114400 | 242125658500 | 123600 | 123600 | 123700 | 123500 | 923 |
| 414 | 20240307 | 114300 | 242011624800 | 123600 | 123900 | 123900 | 123500 | 1071 |
| 415 | 20240307 | 114200 | 241879137800 | 123900 | 124000 | 124300 | 123700 | 4400 |
| 416 | 20240307 | 114100 | 241333015800 | 123900 | 123900 | 124100 | 123600 | 2426 |
| 417 | 20240307 | 114000 | 241032482900 | 123800 | 123100 | 123900 | 123100 | 1843 |
| 418 | 20240307 | 113900 | 240804899300 | 123200 | 123100 | 123400 | 122800 | 2665 |
| 419 | 20240307 | 113800 | 240477113300 | 123000 | 122900 | 123300 | 122900 | 1842 |
| 420 | 20240307 | 113700 | 240250388500 | 122800 | 123300 | 123300 | 122600 | 12494 |
| 421 | 20240307 | 113600 | 238715037100 | 123300 | 123500 | 123500 | 123300 | 2070 |
| 422 | 20240307 | 113500 | 238459601400 | 123400 | 123500 | 123500 | 123400 | 1214 |
| 423 | 20240307 | 113400 | 238309745300 | 123400 | 123500 | 123500 | 123300 | 948 |
| 424 | 20240307 | 113300 | 238192744000 | 123500 | 123400 | 123600 | 123300 | 990 |
| 425 | 20240307 | 113200 | 238070546400 | 123400 | 123700 | 123800 | 123300 | 4690 |
| 426 | 20240307 | 113100 | 237491581400 | 123700 | 123800 | 123900 | 123700 | 1645 |
| 427 | 20240307 | 113000 | 237287902800 | 124000 | 124000 | 124200 | 123800 | 1926 |
| 428 | 20240307 | 112900 | 237049112100 | 124200 | 124000 | 124200 | 123800 | 4291 |
| 429 | 20240307 | 112800 | 236516994700 | 124100 | 124100 | 124100 | 124000 | 924 |
| 430 | 20240307 | 112700 | 236402391000 | 124100 | 124000 | 124200 | 124000 | 1106 |
| 431 | 20240307 | 112600 | 236265118500 | 124000 | 124100 | 124200 | 124000 | 1606 |
| 432 | 20240307 | 112500 | 236065890300 | 124000 | 124100 | 124200 | 124000 | 896 |
| 433 | 20240307 | 112400 | 235954712000 | 124200 | 124200 | 124200 | 124000 | 1774 |
| 434 | 20240307 | 112300 | 235734538000 | 124200 | 124100 | 124400 | 124000 | 1233 |
| 435 | 20240307 | 112200 | 235581323500 | 124100 | 124300 | 124300 | 124000 | 1944 |
| 436 | 20240307 | 112100 | 235339975200 | 124300 | 124400 | 124500 | 124200 | 1107 |
| 437 | 20240307 | 112000 | 235202347900 | 124300 | 124800 | 124800 | 124300 | 1419 |
| 438 | 20240307 | 111900 | 235025550600 | 124700 | 123800 | 124800 | 123800 | 2885 |
| 439 | 20240307 | 111800 | 234666938000 | 123800 | 124000 | 124100 | 123800 | 2649 |
| 440 | 20240307 | 111700 | 234338551400 | 124000 | 124200 | 124500 | 124000 | 2437 |
| 441 | 20240307 | 111600 | 234035770600 | 124200 | 124500 | 124600 | 124200 | 2553 |
| 442 | 20240307 | 111500 | 233718291600 | 124500 | 124800 | 124900 | 124500 | 3681 |
| 443 | 20240307 | 111400 | 233259213600 | 124900 | 124800 | 124900 | 124600 | 3356 |
| 444 | 20240307 | 111300 | 232840346800 | 124900 | 124300 | 125000 | 124300 | 9294 |
| 445 | 20240307 | 111200 | 231680839900 | 124200 | 123800 | 124200 | 123700 | 4286 |
| 446 | 20240307 | 111100 | 231149570600 | 123800 | 123700 | 123800 | 123600 | 1616 |
| 447 | 20240307 | 111000 | 230949612400 | 123800 | 123800 | 123800 | 123500 | 2146 |
| 448 | 20240307 | 110900 | 230684125100 | 123800 | 123600 | 123800 | 123600 | 1422 |
| 449 | 20240307 | 110800 | 230508253300 | 123600 | 123400 | 124000 | 123300 | 2422 |
| 450 | 20240307 | 110700 | 230208513700 | 123400 | 123200 | 123500 | 123000 | 6167 |
| 451 | 20240307 | 110600 | 229448616200 | 123200 | 123800 | 123800 | 123200 | 5041 |
| 452 | 20240307 | 110500 | 228826102300 | 123800 | 123600 | 123800 | 123400 | 4129 |
| 453 | 20240307 | 110400 | 228315811000 | 123600 | 122900 | 123600 | 122800 | 5231 |
| 454 | 20240307 | 110300 | 227671575500 | 122800 | 123300 | 123400 | 122700 | 15203 |
| 455 | 20240307 | 110200 | 225801877600 | 123400 | 123400 | 123900 | 123300 | 5457 |
| 456 | 20240307 | 110100 | 225127508300 | 123400 | 124000 | 124100 | 123300 | 10919 |
| 457 | 20240307 | 110000 | 223777081900 | 124000 | 124700 | 124700 | 123900 | 13243 |
| 458 | 20240307 | 105900 | 222131933800 | 124700 | 125300 | 125400 | 124700 | 3668 |
| 459 | 20240307 | 105800 | 221673563300 | 125300 | 124500 | 125500 | 124500 | 6274 |
| 460 | 20240307 | 105700 | 220889002800 | 124600 | 124500 | 124600 | 124300 | 5063 |
| 461 | 20240307 | 105600 | 220258814500 | 124400 | 124500 | 124600 | 124400 | 2578 |
| 462 | 20240307 | 105500 | 219937854900 | 124500 | 124300 | 124600 | 124200 | 5079 |
| 463 | 20240307 | 105400 | 219306240100 | 124300 | 124600 | 124600 | 124100 | 5158 |
| 464 | 20240307 | 105300 | 218665128100 | 124600 | 124100 | 124600 | 124100 | 4539 |
| 465 | 20240307 | 105200 | 218100673200 | 124100 | 124500 | 124600 | 124000 | 15321 |
| 466 | 20240307 | 105100 | 216197892900 | 124700 | 124700 | 125000 | 124500 | 8937 |
| 467 | 20240307 | 105000 | 215083227500 | 124700 | 125500 | 125500 | 124500 | 16028 |
| 468 | 20240307 | 104900 | 213079378100 | 125400 | 125800 | 125900 | 125400 | 3470 |
| 469 | 20240307 | 104800 | 212643583700 | 125800 | 126200 | 126300 | 125700 | 3762 |
| 470 | 20240307 | 104700 | 212169842100 | 126200 | 126400 | 126700 | 126200 | 3914 |
| 471 | 20240307 | 104600 | 211675213700 | 126500 | 126200 | 126700 | 126100 | 3894 |
| 472 | 20240307 | 104500 | 211182944500 | 126300 | 126600 | 126800 | 126000 | 3867 |
| 473 | 20240307 | 104400 | 210694027800 | 126500 | 125800 | 126700 | 125600 | 6340 |
| 474 | 20240307 | 104300 | 209893647500 | 125800 | 125500 | 125800 | 125200 | 8429 |
| 475 | 20240307 | 104200 | 208837184700 | 125500 | 125600 | 126100 | 125400 | 11104 |
| 476 | 20240307 | 104100 | 207441987600 | 125600 | 126600 | 126700 | 125600 | 8892 |
| 477 | 20240307 | 104000 | 206319928000 | 126700 | 126700 | 126800 | 126400 | 4159 |
| 478 | 20240307 | 103900 | 205793464400 | 126700 | 126300 | 126800 | 126300 | 3152 |
| 479 | 20240307 | 103800 | 205394738200 | 126300 | 127200 | 127300 | 126300 | 8112 |
| 480 | 20240307 | 103700 | 204365324300 | 127200 | 126100 | 127200 | 126100 | 11095 |
| 481 | 20240307 | 103600 | 202959340500 | 126200 | 125700 | 126200 | 125400 | 9536 |
| 482 | 20240307 | 103500 | 201760466600 | 125700 | 126100 | 126100 | 125700 | 5153 |
| 483 | 20240307 | 103400 | 201111842300 | 126100 | 125900 | 126500 | 125900 | 5993 |
| 484 | 20240307 | 103300 | 200355722900 | 126500 | 125700 | 126500 | 125700 | 7691 |
| 485 | 20240307 | 103200 | 199386601100 | 125700 | 125500 | 126000 | 125400 | 10114 |
| 486 | 20240307 | 103100 | 198114686400 | 125500 | 126800 | 126800 | 124700 | 34804 |
| 487 | 20240307 | 103000 | 193739676700 | 126800 | 126500 | 127000 | 126400 | 9879 |
| 488 | 20240307 | 102900 | 192488177000 | 126500 | 126700 | 126900 | 126300 | 17515 |
| 489 | 20240307 | 102800 | 190271756300 | 126700 | 127800 | 127900 | 126600 | 17983 |
| 490 | 20240307 | 102700 | 187984461700 | 127800 | 128500 | 128600 | 127700 | 13947 |
| 491 | 20240307 | 102600 | 186198158700 | 128400 | 128800 | 129300 | 128200 | 15407 |
| 492 | 20240307 | 102500 | 184212160000 | 128700 | 127500 | 129300 | 127500 | 25331 |
| 493 | 20240307 | 102400 | 180952046900 | 127600 | 128200 | 128200 | 127600 | 12020 |
| 494 | 20240307 | 102300 | 179415619600 | 128000 | 127700 | 128500 | 127600 | 20288 |
| 495 | 20240307 | 102200 | 176814247400 | 127700 | 127300 | 128000 | 127100 | 22332 |
| 496 | 20240307 | 102100 | 173967410000 | 127200 | 128400 | 128800 | 127000 | 31075 |
| 497 | 20240307 | 102000 | 170001477300 | 128300 | 129800 | 129900 | 128200 | 32001 |
| 498 | 20240307 | 101900 | 165872546800 | 129900 | 129500 | 130000 | 129500 | 49138 |
| 499 | 20240307 | 101800 | 159491158800 | 129600 | 129000 | 129800 | 128900 | 56460 |
| 500 | 20240307 | 101700 | 152188672100 | 129000 | 128500 | 129000 | 127800 | 37831 |
| 501 | 20240307 | 101600 | 147322401600 | 128500 | 126400 | 129500 | 126200 | 98088 |
| 502 | 20240307 | 101500 | 134766990100 | 126300 | 125500 | 126500 | 125300 | 16384 |
| 503 | 20240307 | 101400 | 132701705600 | 125400 | 126200 | 126300 | 125400 | 9434 |
| 504 | 20240307 | 101300 | 131513931500 | 126200 | 125800 | 126500 | 125800 | 13820 |
| 505 | 20240307 | 101200 | 129769978500 | 125900 | 125600 | 125900 | 124600 | 18646 |
| 506 | 20240307 | 101100 | 127434984200 | 125600 | 124900 | 125700 | 124700 | 14452 |
| 507 | 20240307 | 101000 | 125625142100 | 124900 | 126300 | 126300 | 124800 | 34145 |
| 508 | 20240307 | 100900 | 121339061500 | 126200 | 127300 | 127300 | 126100 | 20176 |
| 509 | 20240307 | 100800 | 118785284000 | 127300 | 126100 | 127500 | 126100 | 48214 |
| 510 | 20240307 | 100700 | 112665856700 | 126200 | 125400 | 126200 | 125100 | 20064 |
| 511 | 20240307 | 100600 | 110143534900 | 125300 | 126600 | 126800 | 125200 | 38032 |
| 512 | 20240307 | 100500 | 105341761700 | 126700 | 126100 | 126800 | 126000 | 46656 |
| 513 | 20240307 | 100400 | 99438118700 | 126100 | 125200 | 126100 | 124500 | 35782 |
| 514 | 20240307 | 100300 | 94944781300 | 125100 | 125400 | 126000 | 125100 | 37762 |
| 515 | 20240307 | 100200 | 90200134900 | 125400 | 124000 | 125400 | 123900 | 59586 |
| 516 | 20240307 | 100100 | 82779362500 | 124000 | 122200 | 124000 | 121600 | 49594 |
| 517 | 20240307 | 100000 | 76668990000 | 122200 | 122400 | 122700 | 122000 | 12973 |
| 518 | 20240307 | 095900 | 75080507300 | 122300 | 121700 | 122400 | 121600 | 14817 |
| 519 | 20240307 | 095800 | 73273410900 | 121600 | 121400 | 121600 | 121300 | 5267 |
| 520 | 20240307 | 095700 | 72633669700 | 121400 | 121200 | 121400 | 121100 | 3070 |
| 521 | 20240307 | 095600 | 72261333500 | 121200 | 120900 | 121200 | 120900 | 3552 |
| 522 | 20240307 | 095500 | 71831384900 | 120900 | 120900 | 121000 | 120800 | 5755 |
| 523 | 20240307 | 095400 | 71135350300 | 120900 | 120400 | 120900 | 120400 | 6124 |
| 524 | 20240307 | 095300 | 70396522400 | 120500 | 120400 | 120500 | 120400 | 1522 |
| 525 | 20240307 | 095200 | 70213176900 | 120400 | 120300 | 120500 | 120300 | 1430 |
| 526 | 20240307 | 095100 | 70041040700 | 120300 | 120400 | 120400 | 120100 | 1574 |
| 527 | 20240307 | 095000 | 69851660200 | 120500 | 120500 | 120600 | 120100 | 4896 |
| 528 | 20240307 | 094900 | 69261891500 | 120400 | 120000 | 120500 | 119900 | 2936 |
| 529 | 20240307 | 094800 | 68908884700 | 120000 | 119900 | 120200 | 119700 | 2637 |
| 530 | 20240307 | 094700 | 68592516000 | 119800 | 119700 | 120000 | 119600 | 2915 |
| 531 | 20240307 | 094600 | 68243251800 | 119700 | 119900 | 120000 | 119600 | 2578 |
| 532 | 20240307 | 094500 | 67934623100 | 120000 | 120100 | 120100 | 119900 | 4023 |
| 533 | 20240307 | 094400 | 67451783500 | 120100 | 120500 | 120500 | 120100 | 4292 |
| 534 | 20240307 | 094300 | 66935580800 | 120500 | 120400 | 120500 | 120300 | 7265 |
| 535 | 20240307 | 094200 | 66060929200 | 120300 | 119900 | 120400 | 119800 | 7273 |
| 536 | 20240307 | 094100 | 65187654400 | 119900 | 119500 | 120000 | 119300 | 9312 |
| 537 | 20240307 | 094000 | 64071985100 | 119600 | 118900 | 119600 | 118800 | 7727 |
| 538 | 20240307 | 093900 | 63151317500 | 118900 | 118800 | 119000 | 118800 | 5103 |
| 539 | 20240307 | 093800 | 62544886200 | 118800 | 119000 | 119100 | 118800 | 3589 |
| 540 | 20240307 | 093700 | 62118162200 | 119100 | 119000 | 119200 | 119000 | 1792 |
| 541 | 20240307 | 093600 | 61904843100 | 119000 | 119000 | 119100 | 118900 | 2114 |
| 542 | 20240307 | 093500 | 61653270500 | 119000 | 119000 | 119100 | 118900 | 2039 |
| 543 | 20240307 | 093400 | 61410719900 | 119200 | 119100 | 119200 | 119000 | 3269 |
| 544 | 20240307 | 093300 | 61021415900 | 119200 | 119200 | 119300 | 119000 | 3067 |
| 545 | 20240307 | 093200 | 60655985700 | 119200 | 119200 | 119400 | 119100 | 4985 |
| 546 | 20240307 | 093100 | 60061385800 | 119200 | 118900 | 119400 | 118800 | 2794 |
| 547 | 20240307 | 093000 | 59728721400 | 119000 | 119800 | 119800 | 119000 | 6007 |
| 548 | 20240307 | 092900 | 59011808000 | 119800 | 119300 | 119800 | 119000 | 4593 |
| 549 | 20240307 | 092800 | 58462371300 | 119300 | 118800 | 119300 | 118600 | 4536 |
| 550 | 20240307 | 092700 | 57923126600 | 118600 | 118800 | 119000 | 118600 | 4914 |
| 551 | 20240307 | 092600 | 57339246200 | 118800 | 119400 | 119400 | 118800 | 4918 |
| 552 | 20240307 | 092500 | 56753509100 | 119300 | 119300 | 119700 | 119000 | 7197 |
| 553 | 20240307 | 092400 | 55894151500 | 119200 | 118500 | 119200 | 118400 | 5926 |
| 554 | 20240307 | 092300 | 55190566500 | 118400 | 118300 | 118700 | 118100 | 14166 |
| 555 | 20240307 | 092200 | 53514216200 | 118400 | 119200 | 119200 | 118300 | 19971 |
| 556 | 20240307 | 092100 | 51142162500 | 119200 | 119600 | 119600 | 119100 | 9030 |
| 557 | 20240307 | 092000 | 50065294200 | 119600 | 119700 | 119800 | 119000 | 16857 |
| 558 | 20240307 | 091900 | 48053591300 | 119800 | 120500 | 120600 | 119700 | 13326 |
| 559 | 20240307 | 091800 | 46452595700 | 120600 | 121000 | 121000 | 120500 | 6977 |
| 560 | 20240307 | 091700 | 45610405000 | 120900 | 121500 | 121500 | 120600 | 6086 |
| 561 | 20240307 | 091600 | 44873789700 | 121500 | 120600 | 121600 | 120600 | 4331 |
| 562 | 20240307 | 091500 | 44348174000 | 120800 | 121300 | 121400 | 120500 | 15112 |
| 563 | 20240307 | 091400 | 42521588000 | 121400 | 121800 | 121900 | 121200 | 7868 |
| 564 | 20240307 | 091300 | 41564915700 | 121800 | 122100 | 122200 | 121500 | 4221 |
| 565 | 20240307 | 091200 | 41050560700 | 121900 | 121100 | 122300 | 121000 | 14093 |
| 566 | 20240307 | 091100 | 39333810800 | 121100 | 121500 | 121500 | 121000 | 10188 |
| 567 | 20240307 | 091000 | 38098755000 | 121500 | 120600 | 121900 | 120600 | 7682 |
| 568 | 20240307 | 090900 | 37166298000 | 120600 | 121500 | 121500 | 120500 | 22008 |
| 569 | 20240307 | 090800 | 34503866500 | 121400 | 122300 | 122300 | 121300 | 17055 |
| 570 | 20240307 | 090700 | 32429697900 | 122300 | 122000 | 122400 | 121400 | 15150 |
| 571 | 20240307 | 090600 | 30585325100 | 122000 | 123400 | 123600 | 122000 | 18357 |
| 572 | 20240307 | 090500 | 28327461300 | 123500 | 123800 | 124000 | 122900 | 34909 |
| 573 | 20240307 | 090400 | 24014195700 | 123900 | 123400 | 123900 | 123300 | 26687 |
| 574 | 20240307 | 090300 | 20716230300 | 123500 | 121600 | 123500 | 121600 | 57802 |
| 575 | 20240307 | 090200 | 13615496400 | 121600 | 122000 | 122100 | 121200 | 18705 |
| 576 | 20240307 | 090100 | 11341786500 | 122000 | 122300 | 122300 | 120900 | 28927 |
| 577 | 20240307 | 090000 | 7821383000 | 122300 | 122600 | 122700 | 120500 | 64135 |