34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 3 | 20240306 | 185400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 4 | 20240306 | 185300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 5 | 20240306 | 185200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 6 | 20240306 | 185100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 7 | 20240306 | 185000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 8 | 20240306 | 184900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 9 | 20240306 | 184800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 10 | 20240306 | 184700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 11 | 20240306 | 184600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 12 | 20240306 | 184500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 13 | 20240306 | 184400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 14 | 20240306 | 184300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 15 | 20240306 | 184200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 16 | 20240306 | 184100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 17 | 20240306 | 184000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 18 | 20240306 | 183900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 19 | 20240306 | 183800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 20 | 20240306 | 183700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 21 | 20240306 | 183600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 22 | 20240306 | 183500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 23 | 20240306 | 183400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 24 | 20240306 | 183300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 25 | 20240306 | 183200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 26 | 20240306 | 183100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 27 | 20240306 | 183000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 28 | 20240306 | 182900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 29 | 20240306 | 182800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 30 | 20240306 | 182700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 31 | 20240306 | 182600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 32 | 20240306 | 182500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 33 | 20240306 | 182400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 34 | 20240306 | 182300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 35 | 20240306 | 182200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 36 | 20240306 | 182100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 37 | 20240306 | 182000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 38 | 20240306 | 181900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 39 | 20240306 | 181800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 40 | 20240306 | 181700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 41 | 20240306 | 181600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 42 | 20240306 | 181500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 43 | 20240306 | 181400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 44 | 20240306 | 181300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 45 | 20240306 | 181200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 46 | 20240306 | 181100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 47 | 20240306 | 181000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 48 | 20240306 | 180900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 49 | 20240306 | 180800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 50 | 20240306 | 180700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 51 | 20240306 | 180600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 52 | 20240306 | 180500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 53 | 20240306 | 180400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 54 | 20240306 | 180300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 55 | 20240306 | 180200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 56 | 20240306 | 180100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 57 | 20240306 | 180000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 58 | 20240306 | 175900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 59 | 20240306 | 175800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 60 | 20240306 | 175700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 61 | 20240306 | 175600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 62 | 20240306 | 175500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 63 | 20240306 | 175400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 64 | 20240306 | 175300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 65 | 20240306 | 175200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 66 | 20240306 | 175100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 67 | 20240306 | 175000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 68 | 20240306 | 174900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 69 | 20240306 | 174800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 70 | 20240306 | 174700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 71 | 20240306 | 174600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 72 | 20240306 | 174500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 73 | 20240306 | 174400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 74 | 20240306 | 174300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 75 | 20240306 | 174200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 76 | 20240306 | 174100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 77 | 20240306 | 174000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 78 | 20240306 | 173900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 79 | 20240306 | 173800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 80 | 20240306 | 173700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 81 | 20240306 | 173600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 82 | 20240306 | 173500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 83 | 20240306 | 173400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 84 | 20240306 | 173300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 85 | 20240306 | 173200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 86 | 20240306 | 173100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 87 | 20240306 | 173000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 88 | 20240306 | 172900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 89 | 20240306 | 172800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 90 | 20240306 | 172700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 91 | 20240306 | 172600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 92 | 20240306 | 172500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 93 | 20240306 | 172400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 94 | 20240306 | 172300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 95 | 20240306 | 172200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 96 | 20240306 | 172100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 97 | 20240306 | 172000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 98 | 20240306 | 171900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 99 | 20240306 | 171800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 100 | 20240306 | 171700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 101 | 20240306 | 171600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 102 | 20240306 | 171500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 103 | 20240306 | 171400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 104 | 20240306 | 171300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 105 | 20240306 | 171200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 106 | 20240306 | 171100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 107 | 20240306 | 171000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 108 | 20240306 | 170900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 109 | 20240306 | 170800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 110 | 20240306 | 170700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 111 | 20240306 | 170600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 112 | 20240306 | 170500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 113 | 20240306 | 170400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 114 | 20240306 | 170300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 115 | 20240306 | 170200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 116 | 20240306 | 170100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 117 | 20240306 | 170000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 118 | 20240306 | 165900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 119 | 20240306 | 165800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 120 | 20240306 | 165700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 121 | 20240306 | 165600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 122 | 20240306 | 165500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 123 | 20240306 | 165400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 124 | 20240306 | 165300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 125 | 20240306 | 165200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 126 | 20240306 | 165100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 127 | 20240306 | 165000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 128 | 20240306 | 164900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 129 | 20240306 | 164800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 130 | 20240306 | 164700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 131 | 20240306 | 164600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 132 | 20240306 | 164500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 133 | 20240306 | 164400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 134 | 20240306 | 164300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 135 | 20240306 | 164200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 136 | 20240306 | 164100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 137 | 20240306 | 164000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 138 | 20240306 | 163900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 139 | 20240306 | 163800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 140 | 20240306 | 163700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 141 | 20240306 | 163600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 142 | 20240306 | 163500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 143 | 20240306 | 163400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 144 | 20240306 | 163300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 145 | 20240306 | 163200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 146 | 20240306 | 163100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 147 | 20240306 | 163000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 148 | 20240306 | 162900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 149 | 20240306 | 162800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 150 | 20240306 | 162700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 151 | 20240306 | 162600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 152 | 20240306 | 162500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 153 | 20240306 | 162400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 154 | 20240306 | 162300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 155 | 20240306 | 162200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 156 | 20240306 | 162100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 157 | 20240306 | 162000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 158 | 20240306 | 161900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 159 | 20240306 | 161800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 160 | 20240306 | 161700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 161 | 20240306 | 161600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 162 | 20240306 | 161500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 163 | 20240306 | 161400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 164 | 20240306 | 161300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 165 | 20240306 | 161200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 166 | 20240306 | 161100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 167 | 20240306 | 161000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 168 | 20240306 | 160900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 169 | 20240306 | 160800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 170 | 20240306 | 160700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 171 | 20240306 | 160600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 172 | 20240306 | 160500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 173 | 20240306 | 160400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 174 | 20240306 | 160300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 175 | 20240306 | 160200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 176 | 20240306 | 160100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 177 | 20240306 | 160000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 178 | 20240306 | 155900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 179 | 20240306 | 155800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 180 | 20240306 | 155700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 181 | 20240306 | 155600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 182 | 20240306 | 155500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 183 | 20240306 | 155400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20240306 | 155300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20240306 | 155200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20240306 | 155100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20240306 | 155000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20240306 | 154900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20240306 | 154800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20240306 | 154700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20240306 | 154600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20240306 | 154500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20240306 | 154400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 194 | 20240306 | 154300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 195 | 20240306 | 154200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 196 | 20240306 | 154100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 197 | 20240306 | 154000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 198 | 20240306 | 153900 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 199 | 20240306 | 153800 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 200 | 20240306 | 153700 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 201 | 20240306 | 153600 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 202 | 20240306 | 153500 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 203 | 20240306 | 153400 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 204 | 20240306 | 153300 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 205 | 20240306 | 153200 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 206 | 20240306 | 153100 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 0 |
| 207 | 20240306 | 153000 | 10897920000 | 122900 | 122900 | 122900 | 122900 | 2346 |
| 208 | 20240306 | 152900 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 209 | 20240306 | 152800 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 210 | 20240306 | 152700 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 211 | 20240306 | 152600 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 212 | 20240306 | 152500 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 213 | 20240306 | 152400 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 214 | 20240306 | 152300 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 215 | 20240306 | 152200 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 216 | 20240306 | 152100 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 217 | 20240306 | 152000 | 10609596600 | 122900 | 122900 | 122900 | 122900 | 0 |
| 218 | 20240306 | 151900 | 10609596600 | 122900 | 122700 | 122900 | 122700 | 145 |
| 219 | 20240306 | 151800 | 10591790400 | 122800 | 122600 | 122800 | 122600 | 173 |
| 220 | 20240306 | 151700 | 10570551500 | 122600 | 122600 | 122700 | 122500 | 518 |
| 221 | 20240306 | 151600 | 10507020900 | 122600 | 122600 | 122700 | 122500 | 168 |
| 222 | 20240306 | 151500 | 10486416500 | 122500 | 122600 | 122700 | 122500 | 489 |
| 223 | 20240306 | 151400 | 10426458200 | 122700 | 122600 | 122700 | 122500 | 276 |
| 224 | 20240306 | 151300 | 10392619200 | 122600 | 122600 | 122900 | 122500 | 262 |
| 225 | 20240306 | 151200 | 10360485000 | 122600 | 122600 | 122700 | 122500 | 548 |
| 226 | 20240306 | 151100 | 10293300800 | 122600 | 122600 | 122700 | 122600 | 237 |
| 227 | 20240306 | 151000 | 10264242300 | 122600 | 122700 | 122700 | 122600 | 330 |
| 228 | 20240306 | 150900 | 10223776100 | 122600 | 122700 | 122700 | 122600 | 333 |
| 229 | 20240306 | 150800 | 10182944600 | 122600 | 122700 | 122700 | 122600 | 277 |
| 230 | 20240306 | 150700 | 10148983200 | 122600 | 122500 | 122700 | 122500 | 234 |
| 231 | 20240306 | 150600 | 10120303500 | 122600 | 122500 | 122700 | 122500 | 361 |
| 232 | 20240306 | 150500 | 10076052700 | 122500 | 122500 | 122600 | 122500 | 394 |
| 233 | 20240306 | 150400 | 10027773200 | 122500 | 122500 | 122700 | 122500 | 347 |
| 234 | 20240306 | 150300 | 9985257000 | 122500 | 122500 | 122700 | 122500 | 266 |
| 235 | 20240306 | 150200 | 9952661100 | 122600 | 122600 | 122700 | 122500 | 254 |
| 236 | 20240306 | 150100 | 9921527800 | 122700 | 122500 | 122700 | 122500 | 439 |
| 237 | 20240306 | 150000 | 9867712800 | 122700 | 122700 | 122700 | 122500 | 327 |
| 238 | 20240306 | 145900 | 9827618500 | 122600 | 122700 | 122800 | 122600 | 181 |
| 239 | 20240306 | 145800 | 9805426000 | 122700 | 122600 | 122700 | 122600 | 381 |
| 240 | 20240306 | 145700 | 9758707700 | 122600 | 122600 | 122800 | 122500 | 279 |
| 241 | 20240306 | 145600 | 9724495800 | 122500 | 122600 | 122700 | 122500 | 281 |
| 242 | 20240306 | 145500 | 9690045200 | 122600 | 122600 | 122800 | 122500 | 293 |
| 243 | 20240306 | 145400 | 9654114900 | 122700 | 122600 | 122700 | 122500 | 534 |
| 244 | 20240306 | 145300 | 9588649700 | 122600 | 122600 | 122700 | 122600 | 224 |
| 245 | 20240306 | 145200 | 9561187200 | 122600 | 122800 | 122800 | 122600 | 275 |
| 246 | 20240306 | 145100 | 9527460400 | 122700 | 122600 | 122700 | 122500 | 512 |
| 247 | 20240306 | 145000 | 9464694600 | 122600 | 122600 | 122600 | 122600 | 145 |
| 248 | 20240306 | 144900 | 9446917600 | 122600 | 122600 | 122700 | 122500 | 394 |
| 249 | 20240306 | 144800 | 9398614400 | 122500 | 122600 | 122700 | 122500 | 371 |
| 250 | 20240306 | 144700 | 9353136800 | 122600 | 122600 | 122700 | 122600 | 200 |
| 251 | 20240306 | 144600 | 9328614500 | 122700 | 122600 | 122700 | 122600 | 320 |
| 252 | 20240306 | 144500 | 9289379500 | 122600 | 122600 | 122700 | 122600 | 238 |
| 253 | 20240306 | 144400 | 9260198300 | 122600 | 122600 | 122700 | 122600 | 317 |
| 254 | 20240306 | 144300 | 9221329200 | 122700 | 122600 | 122700 | 122600 | 666 |
| 255 | 20240306 | 144200 | 9139670100 | 122600 | 122700 | 122800 | 122600 | 341 |
| 256 | 20240306 | 144100 | 9097831200 | 122700 | 122700 | 122800 | 122700 | 334 |
| 257 | 20240306 | 144000 | 9056846500 | 122700 | 122700 | 122800 | 122700 | 308 |
| 258 | 20240306 | 143900 | 9019051800 | 122700 | 122700 | 122800 | 122700 | 269 |
| 259 | 20240306 | 143800 | 8986040800 | 122700 | 122700 | 122800 | 122700 | 251 |
| 260 | 20240306 | 143700 | 8955240300 | 122700 | 122700 | 122800 | 122700 | 288 |
| 261 | 20240306 | 143600 | 8919898100 | 122700 | 122700 | 122800 | 122700 | 313 |
| 262 | 20240306 | 143500 | 8881489100 | 122700 | 122700 | 122800 | 122700 | 305 |
| 263 | 20240306 | 143400 | 8844055000 | 122800 | 122600 | 122800 | 122600 | 474 |
| 264 | 20240306 | 143300 | 8785917700 | 122600 | 122700 | 122700 | 122600 | 320 |
| 265 | 20240306 | 143200 | 8746672300 | 122700 | 122700 | 122800 | 122600 | 395 |
| 266 | 20240306 | 143100 | 8698204800 | 122700 | 122700 | 122700 | 122700 | 185 |
| 267 | 20240306 | 143000 | 8675505300 | 122700 | 122700 | 122700 | 122700 | 218 |
| 268 | 20240306 | 142900 | 8648756700 | 122700 | 122700 | 122800 | 122700 | 207 |
| 269 | 20240306 | 142800 | 8623355400 | 122700 | 122800 | 122800 | 122700 | 241 |
| 270 | 20240306 | 142700 | 8593761500 | 122800 | 122800 | 122900 | 122800 | 190 |
| 271 | 20240306 | 142600 | 8570426600 | 122800 | 122800 | 122900 | 122700 | 212 |
| 272 | 20240306 | 142500 | 8544391500 | 122800 | 122800 | 122900 | 122800 | 140 |
| 273 | 20240306 | 142400 | 8527199300 | 122900 | 122800 | 123000 | 122800 | 214 |
| 274 | 20240306 | 142300 | 8500909900 | 122800 | 122700 | 122900 | 122700 | 232 |
| 275 | 20240306 | 142200 | 8472424500 | 122700 | 122800 | 122800 | 122700 | 241 |
| 276 | 20240306 | 142100 | 8442841600 | 122900 | 122700 | 122900 | 122700 | 149 |
| 277 | 20240306 | 142000 | 8424551300 | 122800 | 122800 | 122800 | 122700 | 169 |
| 278 | 20240306 | 141900 | 8403811800 | 122800 | 122700 | 122900 | 122700 | 334 |
| 279 | 20240306 | 141800 | 8362809500 | 122700 | 122700 | 122800 | 122700 | 138 |
| 280 | 20240306 | 141700 | 8345875200 | 122800 | 122700 | 122900 | 122700 | 421 |
| 281 | 20240306 | 141600 | 8294201500 | 122700 | 122800 | 122800 | 122700 | 485 |
| 282 | 20240306 | 141500 | 8234653900 | 122800 | 122800 | 122900 | 122800 | 217 |
| 283 | 20240306 | 141400 | 8208005500 | 122800 | 122800 | 122900 | 122800 | 154 |
| 284 | 20240306 | 141300 | 8189091100 | 122800 | 122800 | 122900 | 122800 | 238 |
| 285 | 20240306 | 141200 | 8159863500 | 122800 | 122900 | 123000 | 122800 | 304 |
| 286 | 20240306 | 141100 | 8122500900 | 122900 | 122900 | 123000 | 122900 | 152 |
| 287 | 20240306 | 141000 | 8103816700 | 122900 | 123000 | 123000 | 122900 | 261 |
| 288 | 20240306 | 140900 | 8071736400 | 122900 | 122900 | 122900 | 122900 | 165 |
| 289 | 20240306 | 140800 | 8051457900 | 122900 | 122900 | 123000 | 122900 | 198 |
| 290 | 20240306 | 140700 | 8027112900 | 122900 | 122900 | 123000 | 122900 | 184 |
| 291 | 20240306 | 140600 | 8004495400 | 122900 | 123000 | 123100 | 122900 | 234 |
| 292 | 20240306 | 140500 | 7975718800 | 123000 | 122900 | 123000 | 122900 | 25 |
| 293 | 20240306 | 140400 | 7972644400 | 123000 | 122800 | 123000 | 122800 | 243 |
| 294 | 20240306 | 140300 | 7942761400 | 122800 | 122800 | 122900 | 122800 | 131 |
| 295 | 20240306 | 140200 | 7926673600 | 122800 | 122800 | 122900 | 122800 | 182 |
| 296 | 20240306 | 140100 | 7904315400 | 122800 | 122800 | 123000 | 122800 | 207 |
| 297 | 20240306 | 140000 | 7878884400 | 122900 | 122900 | 123000 | 122800 | 190 |
| 298 | 20240306 | 135900 | 7855535500 | 122900 | 122900 | 122900 | 122900 | 63 |
| 299 | 20240306 | 135800 | 7847792800 | 123000 | 122900 | 123000 | 122900 | 108 |
| 300 | 20240306 | 135700 | 7834519300 | 122900 | 122900 | 123000 | 122900 | 123 |
| 301 | 20240306 | 135600 | 7819400300 | 122900 | 123000 | 123000 | 122900 | 79 |
| 302 | 20240306 | 135500 | 7809683800 | 123000 | 122900 | 123000 | 122900 | 49 |
| 303 | 20240306 | 135400 | 7803658200 | 123100 | 122900 | 123100 | 122900 | 192 |
| 304 | 20240306 | 135300 | 7780042200 | 123000 | 122900 | 123000 | 122900 | 93 |
| 305 | 20240306 | 135200 | 7768603300 | 123000 | 122900 | 123100 | 122900 | 416 |
| 306 | 20240306 | 135100 | 7717460600 | 122900 | 123100 | 123100 | 122900 | 63 |
| 307 | 20240306 | 135000 | 7709711100 | 123100 | 123100 | 123200 | 122800 | 244 |
| 308 | 20240306 | 134900 | 7679703800 | 123100 | 122900 | 123100 | 122800 | 205 |
| 309 | 20240306 | 134800 | 7654496000 | 122900 | 122900 | 123000 | 122900 | 78 |
| 310 | 20240306 | 134700 | 7644906800 | 123000 | 122900 | 123100 | 122900 | 94 |
| 311 | 20240306 | 134600 | 7633347300 | 123000 | 123000 | 123100 | 122900 | 118 |
| 312 | 20240306 | 134500 | 7618832500 | 122900 | 122800 | 123100 | 122800 | 224 |
| 313 | 20240306 | 134400 | 7591289600 | 122900 | 123000 | 123000 | 122800 | 124 |
| 314 | 20240306 | 134300 | 7576050300 | 122900 | 122900 | 123000 | 122900 | 130 |
| 315 | 20240306 | 134200 | 7560073000 | 123000 | 122900 | 123000 | 122900 | 182 |
| 316 | 20240306 | 134100 | 7537703200 | 122900 | 123000 | 123000 | 122900 | 143 |
| 317 | 20240306 | 134000 | 7520115400 | 123000 | 123100 | 123100 | 123000 | 136 |
| 318 | 20240306 | 133900 | 7503377600 | 123100 | 123100 | 123200 | 123100 | 362 |
| 319 | 20240306 | 133800 | 7458813300 | 123100 | 123100 | 123100 | 123100 | 46 |
| 320 | 20240306 | 133700 | 7453150700 | 123300 | 123200 | 123300 | 123100 | 130 |
| 321 | 20240306 | 133600 | 7437135900 | 123200 | 123100 | 123200 | 123100 | 158 |
| 322 | 20240306 | 133500 | 7417679900 | 123100 | 123200 | 123200 | 123100 | 110 |
| 323 | 20240306 | 133400 | 7404138300 | 123100 | 123000 | 123100 | 123000 | 101 |
| 324 | 20240306 | 133300 | 7391714300 | 123000 | 123000 | 123100 | 123000 | 283 |
| 325 | 20240306 | 133200 | 7356902400 | 123000 | 123000 | 123100 | 123000 | 115 |
| 326 | 20240306 | 133100 | 7342757200 | 123000 | 123000 | 123000 | 123000 | 96 |
| 327 | 20240306 | 133000 | 7330949200 | 123000 | 123100 | 123200 | 123000 | 165 |
| 328 | 20240306 | 132900 | 7310642500 | 123100 | 123100 | 123200 | 123100 | 93 |
| 329 | 20240306 | 132800 | 7299194000 | 123100 | 123100 | 123300 | 123100 | 133 |
| 330 | 20240306 | 132700 | 7282817000 | 123400 | 123400 | 123400 | 123100 | 748 |
| 331 | 20240306 | 132600 | 7190589900 | 123300 | 122900 | 123400 | 122900 | 539 |
| 332 | 20240306 | 132500 | 7124153300 | 123200 | 123000 | 123200 | 122900 | 284 |
| 333 | 20240306 | 132400 | 7089218700 | 123100 | 123000 | 123200 | 123000 | 103 |
| 334 | 20240306 | 132300 | 7076544200 | 122800 | 122800 | 123000 | 122800 | 330 |
| 335 | 20240306 | 132200 | 7035972000 | 122800 | 122800 | 122800 | 122700 | 239 |
| 336 | 20240306 | 132100 | 7006623700 | 122800 | 122800 | 122800 | 122700 | 126 |
| 337 | 20240306 | 132000 | 6991151700 | 122800 | 122700 | 122900 | 122700 | 121 |
| 338 | 20240306 | 131900 | 6976295400 | 122700 | 122700 | 122800 | 122700 | 129 |
| 339 | 20240306 | 131800 | 6960465200 | 122700 | 122800 | 122800 | 122700 | 160 |
| 340 | 20240306 | 131700 | 6940819300 | 122800 | 122800 | 122800 | 122700 | 181 |
| 341 | 20240306 | 131600 | 6918598400 | 122800 | 122800 | 122800 | 122800 | 154 |
| 342 | 20240306 | 131500 | 6899687200 | 122800 | 122900 | 122900 | 122800 | 213 |
| 343 | 20240306 | 131400 | 6873530400 | 122800 | 122800 | 122900 | 122800 | 43 |
| 344 | 20240306 | 131300 | 6868249800 | 122800 | 122700 | 122800 | 122700 | 146 |
| 345 | 20240306 | 131200 | 6850327000 | 122700 | 122700 | 122800 | 122700 | 134 |
| 346 | 20240306 | 131100 | 6833881700 | 122800 | 122800 | 122800 | 122700 | 152 |
| 347 | 20240306 | 131000 | 6815227400 | 122800 | 122700 | 122800 | 122700 | 98 |
| 348 | 20240306 | 130900 | 6803200700 | 122700 | 122700 | 122800 | 122700 | 82 |
| 349 | 20240306 | 130800 | 6793136800 | 122700 | 122800 | 122800 | 122700 | 153 |
| 350 | 20240306 | 130700 | 6774355100 | 122800 | 122800 | 122900 | 122700 | 88 |
| 351 | 20240306 | 130600 | 6763549000 | 122800 | 122800 | 122800 | 122700 | 322 |
| 352 | 20240306 | 130500 | 6724010100 | 122800 | 122800 | 122900 | 122800 | 171 |
| 353 | 20240306 | 130400 | 6703011000 | 122800 | 122900 | 122900 | 122800 | 104 |
| 354 | 20240306 | 130300 | 6690238700 | 122900 | 122800 | 122900 | 122700 | 179 |
| 355 | 20240306 | 130200 | 6668259200 | 122800 | 122800 | 122900 | 122700 | 108 |
| 356 | 20240306 | 130100 | 6654995900 | 122800 | 122800 | 122900 | 122800 | 162 |
| 357 | 20240306 | 130000 | 6635101700 | 122900 | 122900 | 122900 | 122800 | 57 |
| 358 | 20240306 | 125900 | 6628100100 | 122800 | 122900 | 123000 | 122800 | 105 |
| 359 | 20240306 | 125800 | 6615198200 | 122900 | 122800 | 122900 | 122800 | 149 |
| 360 | 20240306 | 125700 | 6596897100 | 122800 | 122900 | 122900 | 122800 | 59 |
| 361 | 20240306 | 125600 | 6589651600 | 122900 | 122800 | 122900 | 122800 | 171 |
| 362 | 20240306 | 125500 | 6568640700 | 122800 | 122900 | 123000 | 122800 | 107 |
| 363 | 20240306 | 125400 | 6555496800 | 123000 | 122800 | 123100 | 122800 | 154 |
| 364 | 20240306 | 125300 | 6536564500 | 122800 | 122800 | 122900 | 122800 | 111 |
| 365 | 20240306 | 125200 | 6522929700 | 122800 | 122900 | 122900 | 122800 | 163 |
| 366 | 20240306 | 125100 | 6502906000 | 122800 | 122800 | 122800 | 122800 | 94 |
| 367 | 20240306 | 125000 | 6491362800 | 122800 | 122900 | 122900 | 122800 | 80 |
| 368 | 20240306 | 124900 | 6481538100 | 122800 | 122800 | 122900 | 122800 | 102 |
| 369 | 20240306 | 124800 | 6469009300 | 122800 | 122800 | 122900 | 122700 | 185 |
| 370 | 20240306 | 124700 | 6446290400 | 122800 | 122900 | 122900 | 122800 | 106 |
| 371 | 20240306 | 124600 | 6433273300 | 122800 | 122800 | 122900 | 122800 | 177 |
| 372 | 20240306 | 124500 | 6411534900 | 122800 | 122800 | 122900 | 122800 | 98 |
| 373 | 20240306 | 124400 | 6399498200 | 122800 | 123000 | 123000 | 122800 | 165 |
| 374 | 20240306 | 124300 | 6379231000 | 123000 | 122900 | 123000 | 122900 | 170 |
| 375 | 20240306 | 124200 | 6358334300 | 122900 | 122900 | 123000 | 122800 | 115 |
| 376 | 20240306 | 124100 | 6344199100 | 122800 | 123000 | 123000 | 122800 | 121 |
| 377 | 20240306 | 124000 | 6329326300 | 122800 | 122900 | 123000 | 122800 | 125 |
| 378 | 20240306 | 123900 | 6313964400 | 122900 | 122900 | 123000 | 122900 | 63 |
| 379 | 20240306 | 123800 | 6306221500 | 122900 | 122900 | 122900 | 122900 | 67 |
| 380 | 20240306 | 123700 | 6297987200 | 122900 | 123000 | 123000 | 122900 | 121 |
| 381 | 20240306 | 123600 | 6283109700 | 123100 | 122900 | 123100 | 122900 | 92 |
| 382 | 20240306 | 123500 | 6271794300 | 123000 | 122900 | 123100 | 122900 | 170 |
| 383 | 20240306 | 123400 | 6250886300 | 122900 | 122900 | 122900 | 122800 | 92 |
| 384 | 20240306 | 123300 | 6239579600 | 122900 | 122900 | 122900 | 122900 | 166 |
| 385 | 20240306 | 123200 | 6219178200 | 122900 | 122900 | 123000 | 122900 | 65 |
| 386 | 20240306 | 123100 | 6211189500 | 123000 | 122900 | 123000 | 122900 | 285 |
| 387 | 20240306 | 123000 | 6176150500 | 123000 | 123000 | 123000 | 122900 | 68 |
| 388 | 20240306 | 122900 | 6167792300 | 123000 | 122900 | 123000 | 122900 | 150 |
| 389 | 20240306 | 122800 | 6149348500 | 123000 | 123000 | 123000 | 122800 | 70 |
| 390 | 20240306 | 122700 | 6140743300 | 122900 | 122900 | 123000 | 122800 | 91 |
| 391 | 20240306 | 122600 | 6129559100 | 122800 | 122900 | 123000 | 122800 | 236 |
| 392 | 20240306 | 122500 | 6100555500 | 122900 | 122900 | 122900 | 122800 | 98 |
| 393 | 20240306 | 122400 | 6088520800 | 122800 | 123000 | 123000 | 122800 | 25 |
| 394 | 20240306 | 122300 | 6085448100 | 123000 | 122900 | 123000 | 122800 | 150 |
| 395 | 20240306 | 122200 | 6067011400 | 122900 | 122800 | 123000 | 122800 | 228 |
| 396 | 20240306 | 122100 | 6038997300 | 122900 | 122900 | 123000 | 122800 | 92 |
| 397 | 20240306 | 122000 | 6027689600 | 122900 | 123000 | 123000 | 122900 | 64 |
| 398 | 20240306 | 121900 | 6019823300 | 122900 | 122900 | 123200 | 122900 | 22 |
| 399 | 20240306 | 121800 | 6017118800 | 123200 | 122900 | 123200 | 122800 | 248 |
| 400 | 20240306 | 121700 | 5986628000 | 122900 | 122900 | 122900 | 122800 | 98 |
| 401 | 20240306 | 121600 | 5974589800 | 122900 | 122800 | 122900 | 122800 | 96 |
| 402 | 20240306 | 121500 | 5962799200 | 122800 | 122900 | 122900 | 122800 | 16 |
| 403 | 20240306 | 121400 | 5960834000 | 122800 | 122900 | 122900 | 122800 | 228 |
| 404 | 20240306 | 121300 | 5932828000 | 122800 | 122900 | 122900 | 122800 | 89 |
| 405 | 20240306 | 121200 | 5921897700 | 122900 | 122900 | 122900 | 122800 | 16 |
| 406 | 20240306 | 121100 | 5919931600 | 123000 | 122900 | 123000 | 122800 | 278 |
| 407 | 20240306 | 121000 | 5885775000 | 123000 | 122900 | 123000 | 122900 | 69 |
| 408 | 20240306 | 120900 | 5877292300 | 123100 | 122900 | 123100 | 122900 | 223 |
| 409 | 20240306 | 120800 | 5849867000 | 122900 | 123000 | 123000 | 122900 | 83 |
| 410 | 20240306 | 120700 | 5839659800 | 123000 | 123100 | 123100 | 123000 | 91 |
| 411 | 20240306 | 120600 | 5828466000 | 123100 | 123000 | 123100 | 123000 | 77 |
| 412 | 20240306 | 120500 | 5818987400 | 123200 | 123100 | 123200 | 123100 | 129 |
| 413 | 20240306 | 120400 | 5803105200 | 123100 | 123100 | 123200 | 123100 | 181 |
| 414 | 20240306 | 120300 | 5780822100 | 123100 | 123100 | 123100 | 123000 | 30 |
| 415 | 20240306 | 120200 | 5777131000 | 123000 | 123000 | 123000 | 122900 | 117 |
| 416 | 20240306 | 120100 | 5762741400 | 123000 | 123000 | 123100 | 122900 | 117 |
| 417 | 20240306 | 120000 | 5748350300 | 123000 | 123100 | 123200 | 122900 | 171 |
| 418 | 20240306 | 115900 | 5727314500 | 123100 | 123000 | 123200 | 122900 | 274 |
| 419 | 20240306 | 115800 | 5693610000 | 123000 | 123000 | 123200 | 123000 | 123 |
| 420 | 20240306 | 115700 | 5678475300 | 123000 | 123000 | 123100 | 122900 | 117 |
| 421 | 20240306 | 115600 | 5664083200 | 123000 | 123100 | 123200 | 123000 | 125 |
| 422 | 20240306 | 115500 | 5648696100 | 123100 | 122900 | 123100 | 122900 | 124 |
| 423 | 20240306 | 115400 | 5633438900 | 122900 | 123100 | 123100 | 122900 | 57 |
| 424 | 20240306 | 115300 | 5626429800 | 123000 | 123000 | 123000 | 122900 | 178 |
| 425 | 20240306 | 115200 | 5604539300 | 123000 | 122900 | 123100 | 122900 | 225 |
| 426 | 20240306 | 115100 | 5576875700 | 122900 | 122900 | 123000 | 122900 | 266 |
| 427 | 20240306 | 115000 | 5544177800 | 123000 | 122900 | 123000 | 122900 | 143 |
| 428 | 20240306 | 114900 | 5526602700 | 122900 | 122900 | 122900 | 122800 | 171 |
| 429 | 20240306 | 114800 | 5505590500 | 122900 | 122900 | 123000 | 122900 | 58 |
| 430 | 20240306 | 114700 | 5498462200 | 122900 | 123000 | 123000 | 122900 | 108 |
| 431 | 20240306 | 114600 | 5485180600 | 123000 | 123000 | 123100 | 123000 | 135 |
| 432 | 20240306 | 114500 | 5468566600 | 123000 | 123200 | 123200 | 123000 | 66 |
| 433 | 20240306 | 114400 | 5460440900 | 123100 | 123100 | 123300 | 123000 | 88 |
| 434 | 20240306 | 114300 | 5449604800 | 123100 | 123200 | 123300 | 123100 | 141 |
| 435 | 20240306 | 114200 | 5432239400 | 123000 | 123000 | 123300 | 122900 | 220 |
| 436 | 20240306 | 114100 | 5405172600 | 123000 | 123000 | 123000 | 122900 | 84 |
| 437 | 20240306 | 114000 | 5394841200 | 123000 | 122800 | 123000 | 122700 | 144 |
| 438 | 20240306 | 113900 | 5377149500 | 122800 | 122800 | 122800 | 122700 | 129 |
| 439 | 20240306 | 113800 | 5361314700 | 122800 | 122700 | 122800 | 122500 | 238 |
| 440 | 20240306 | 113700 | 5332116000 | 122800 | 122400 | 122800 | 122400 | 82 |
| 441 | 20240306 | 113600 | 5322064200 | 122700 | 122400 | 122700 | 122400 | 191 |
| 442 | 20240306 | 113500 | 5298664400 | 122400 | 122400 | 122500 | 122400 | 227 |
| 443 | 20240306 | 113400 | 5270867700 | 122400 | 122400 | 122500 | 122400 | 84 |
| 444 | 20240306 | 113300 | 5260585700 | 122500 | 122500 | 122500 | 122400 | 78 |
| 445 | 20240306 | 113200 | 5251033400 | 122600 | 122500 | 122600 | 122500 | 206 |
| 446 | 20240306 | 113100 | 5225798300 | 122500 | 122500 | 122600 | 122500 | 112 |
| 447 | 20240306 | 113000 | 5212078000 | 122500 | 122500 | 122600 | 122500 | 178 |
| 448 | 20240306 | 112900 | 5190270300 | 122500 | 122600 | 122700 | 122500 | 395 |
| 449 | 20240306 | 112800 | 5141839800 | 122600 | 122500 | 122700 | 122500 | 221 |
| 450 | 20240306 | 112700 | 5114750600 | 122500 | 122600 | 122600 | 122500 | 173 |
| 451 | 20240306 | 112600 | 5093555100 | 122500 | 122500 | 122600 | 122500 | 118 |
| 452 | 20240306 | 112500 | 5079098400 | 122600 | 122600 | 122700 | 122500 | 190 |
| 453 | 20240306 | 112400 | 5055803300 | 122600 | 122600 | 122600 | 122600 | 33 |
| 454 | 20240306 | 112300 | 5051757500 | 122700 | 122700 | 122700 | 122600 | 70 |
| 455 | 20240306 | 112200 | 5043174900 | 122600 | 122700 | 122700 | 122600 | 234 |
| 456 | 20240306 | 112100 | 5014465300 | 122700 | 122800 | 122900 | 122700 | 102 |
| 457 | 20240306 | 112000 | 5001941500 | 122800 | 122700 | 122800 | 122700 | 138 |
| 458 | 20240306 | 111900 | 4985000800 | 122700 | 122800 | 122800 | 122700 | 108 |
| 459 | 20240306 | 111800 | 4971745100 | 122800 | 122900 | 122900 | 122800 | 115 |
| 460 | 20240306 | 111700 | 4957617800 | 122900 | 122900 | 123600 | 122800 | 374 |
| 461 | 20240306 | 111600 | 4911509400 | 122900 | 123000 | 123100 | 122700 | 155 |
| 462 | 20240306 | 111500 | 4892466800 | 123000 | 122900 | 123000 | 122800 | 350 |
| 463 | 20240306 | 111400 | 4849471600 | 122800 | 122800 | 122800 | 122700 | 245 |
| 464 | 20240306 | 111300 | 4819394600 | 122800 | 122700 | 122800 | 122700 | 152 |
| 465 | 20240306 | 111200 | 4800739600 | 122700 | 122500 | 122700 | 122500 | 149 |
| 466 | 20240306 | 111100 | 4782472100 | 122500 | 122400 | 122800 | 122400 | 180 |
| 467 | 20240306 | 111000 | 4760422900 | 122400 | 122300 | 122500 | 122300 | 300 |
| 468 | 20240306 | 110900 | 4723712100 | 122400 | 122300 | 122400 | 122300 | 148 |
| 469 | 20240306 | 110800 | 4705607400 | 122300 | 122300 | 122400 | 122300 | 205 |
| 470 | 20240306 | 110700 | 4680527500 | 122300 | 122400 | 122400 | 122300 | 290 |
| 471 | 20240306 | 110600 | 4645040100 | 122300 | 122400 | 122400 | 122300 | 61 |
| 472 | 20240306 | 110500 | 4637578800 | 122300 | 122300 | 122400 | 122300 | 312 |
| 473 | 20240306 | 110400 | 4599415400 | 122300 | 122300 | 122400 | 122300 | 124 |
| 474 | 20240306 | 110300 | 4584249100 | 122300 | 122300 | 122400 | 122300 | 316 |
| 475 | 20240306 | 110200 | 4545594700 | 122300 | 122300 | 122400 | 122300 | 304 |
| 476 | 20240306 | 110100 | 4508414700 | 122300 | 122400 | 122500 | 122300 | 657 |
| 477 | 20240306 | 110000 | 4428010200 | 122400 | 122600 | 122600 | 122400 | 1406 |
| 478 | 20240306 | 105900 | 4255808100 | 122500 | 122600 | 122600 | 122500 | 693 |
| 479 | 20240306 | 105800 | 4170850200 | 122700 | 122600 | 122700 | 122600 | 139 |
| 480 | 20240306 | 105700 | 4153807200 | 122600 | 122700 | 122700 | 122600 | 297 |
| 481 | 20240306 | 105600 | 4117372000 | 122700 | 122900 | 122900 | 122700 | 750 |
| 482 | 20240306 | 105500 | 4025297200 | 122800 | 122800 | 122900 | 122800 | 178 |
| 483 | 20240306 | 105400 | 4003429700 | 122800 | 123000 | 123000 | 122800 | 336 |
| 484 | 20240306 | 105300 | 3962159300 | 122900 | 123000 | 123000 | 122900 | 321 |
| 485 | 20240306 | 105200 | 3922706300 | 122900 | 123000 | 123100 | 122900 | 104 |
| 486 | 20240306 | 105100 | 3909914300 | 123000 | 122900 | 123100 | 122900 | 116 |
| 487 | 20240306 | 105000 | 3895647300 | 122900 | 123000 | 123100 | 122800 | 184 |
| 488 | 20240306 | 104900 | 3873029400 | 122900 | 122800 | 122900 | 122700 | 223 |
| 489 | 20240306 | 104800 | 3845637600 | 122700 | 122700 | 122800 | 122700 | 111 |
| 490 | 20240306 | 104700 | 3832017500 | 122700 | 122700 | 122800 | 122600 | 645 |
| 491 | 20240306 | 104600 | 3752884100 | 122800 | 122800 | 122900 | 122700 | 180 |
| 492 | 20240306 | 104500 | 3730785700 | 122700 | 122800 | 122800 | 122700 | 138 |
| 493 | 20240306 | 104400 | 3713851700 | 122700 | 122800 | 122800 | 122700 | 111 |
| 494 | 20240306 | 104300 | 3700229200 | 122700 | 122800 | 122800 | 122700 | 143 |
| 495 | 20240306 | 104200 | 3682681100 | 122800 | 122800 | 122900 | 122800 | 138 |
| 496 | 20240306 | 104100 | 3665732100 | 122800 | 122700 | 122800 | 122700 | 230 |
| 497 | 20240306 | 104000 | 3637501900 | 122600 | 122500 | 122700 | 122500 | 160 |
| 498 | 20240306 | 103900 | 3617892200 | 122600 | 122500 | 122700 | 122500 | 582 |
| 499 | 20240306 | 103800 | 3546558800 | 122500 | 122600 | 122600 | 122500 | 510 |
| 500 | 20240306 | 103700 | 3484069500 | 122600 | 122700 | 122800 | 122600 | 545 |
| 501 | 20240306 | 103600 | 3417231600 | 122700 | 123000 | 123000 | 122700 | 738 |
| 502 | 20240306 | 103500 | 3326590900 | 123000 | 123100 | 123100 | 123000 | 682 |
| 503 | 20240306 | 103400 | 3242700600 | 123100 | 123000 | 123100 | 123000 | 1084 |
| 504 | 20240306 | 103300 | 3109354000 | 123100 | 123100 | 123100 | 123000 | 322 |
| 505 | 20240306 | 103200 | 3069739100 | 123100 | 123000 | 123100 | 123000 | 568 |
| 506 | 20240306 | 103100 | 2999859000 | 123000 | 123100 | 123200 | 123000 | 1061 |
| 507 | 20240306 | 103000 | 2869263300 | 123100 | 123100 | 123200 | 123100 | 508 |
| 508 | 20240306 | 102900 | 2806706500 | 123100 | 123200 | 123300 | 123100 | 425 |
| 509 | 20240306 | 102800 | 2754366100 | 123300 | 123200 | 123300 | 123200 | 126 |
| 510 | 20240306 | 102700 | 2738840800 | 123200 | 123200 | 123400 | 123200 | 366 |
| 511 | 20240306 | 102600 | 2693717000 | 123300 | 123300 | 123400 | 123200 | 241 |
| 512 | 20240306 | 102500 | 2664008900 | 123200 | 123200 | 123200 | 123100 | 37 |
| 513 | 20240306 | 102400 | 2659452200 | 123200 | 123200 | 123300 | 123200 | 341 |
| 514 | 20240306 | 102300 | 2617434900 | 123200 | 123400 | 123500 | 123200 | 874 |
| 515 | 20240306 | 102200 | 2509605900 | 123400 | 123600 | 123700 | 123400 | 1520 |
| 516 | 20240306 | 102100 | 2321807900 | 123700 | 123700 | 123700 | 123600 | 168 |
| 517 | 20240306 | 102000 | 2301039900 | 123700 | 123900 | 124500 | 123600 | 4007 |
| 518 | 20240306 | 101900 | 1804727400 | 123900 | 124000 | 124000 | 123900 | 151 |
| 519 | 20240306 | 101800 | 1786009800 | 124000 | 124100 | 124100 | 123900 | 733 |
| 520 | 20240306 | 101700 | 1695115300 | 124100 | 124100 | 124100 | 124000 | 142 |
| 521 | 20240306 | 101600 | 1677503600 | 124100 | 124100 | 124100 | 124000 | 189 |
| 522 | 20240306 | 101500 | 1654052900 | 124000 | 124000 | 124100 | 124000 | 353 |
| 523 | 20240306 | 101400 | 1610270500 | 124100 | 124000 | 124100 | 124000 | 202 |
| 524 | 20240306 | 101300 | 1585218000 | 124000 | 124100 | 124200 | 124000 | 282 |
| 525 | 20240306 | 101200 | 1550232600 | 124100 | 124100 | 124200 | 124100 | 41 |
| 526 | 20240306 | 101100 | 1545143600 | 124100 | 124100 | 124200 | 124100 | 214 |
| 527 | 20240306 | 101000 | 1518581300 | 124200 | 124300 | 124400 | 124100 | 451 |
| 528 | 20240306 | 100900 | 1462541500 | 124400 | 124400 | 124400 | 124300 | 125 |
| 529 | 20240306 | 100800 | 1446996300 | 124300 | 124500 | 124500 | 124300 | 235 |
| 530 | 20240306 | 100700 | 1417757600 | 124500 | 124600 | 124600 | 124500 | 93 |
| 531 | 20240306 | 100600 | 1406178500 | 124600 | 124600 | 124600 | 124500 | 29 |
| 532 | 20240306 | 100500 | 1402567000 | 124500 | 124600 | 124600 | 124500 | 86 |
| 533 | 20240306 | 100400 | 1391854500 | 124600 | 124400 | 124800 | 124300 | 179 |
| 534 | 20240306 | 100300 | 1369558000 | 124300 | 124400 | 124400 | 124300 | 178 |
| 535 | 20240306 | 100200 | 1347423300 | 124400 | 124400 | 124400 | 124300 | 103 |
| 536 | 20240306 | 100100 | 1334617700 | 124400 | 124400 | 124400 | 124300 | 89 |
| 537 | 20240306 | 100000 | 1323550500 | 124400 | 124400 | 124600 | 124300 | 255 |
| 538 | 20240306 | 095900 | 1291812700 | 124400 | 124600 | 124600 | 124400 | 200 |
| 539 | 20240306 | 095800 | 1266908800 | 124700 | 124600 | 124700 | 124600 | 53 |
| 540 | 20240306 | 095700 | 1260301800 | 124500 | 124500 | 124700 | 124500 | 194 |
| 541 | 20240306 | 095600 | 1236132800 | 124400 | 124400 | 124500 | 124400 | 138 |
| 542 | 20240306 | 095500 | 1218961400 | 124500 | 124600 | 124600 | 124400 | 400 |
| 543 | 20240306 | 095400 | 1169145200 | 124600 | 124600 | 124600 | 124600 | 66 |
| 544 | 20240306 | 095300 | 1160921600 | 124600 | 124700 | 124800 | 124600 | 162 |
| 545 | 20240306 | 095200 | 1140723700 | 124800 | 124700 | 124800 | 124700 | 94 |
| 546 | 20240306 | 095100 | 1128992600 | 124700 | 124700 | 124700 | 124700 | 1 |
| 547 | 20240306 | 095000 | 1128867900 | 124800 | 124700 | 124800 | 124700 | 5 |
| 548 | 20240306 | 094900 | 1128244200 | 124800 | 124800 | 124800 | 124700 | 183 |
| 549 | 20240306 | 094800 | 1105416600 | 124800 | 124900 | 124900 | 124700 | 201 |
| 550 | 20240306 | 094700 | 1080338300 | 124900 | 124900 | 124900 | 124800 | 88 |
| 551 | 20240306 | 094600 | 1069347900 | 124900 | 125200 | 125200 | 124800 | 481 |
| 552 | 20240306 | 094500 | 1009229100 | 125200 | 125200 | 125200 | 125100 | 505 |
| 553 | 20240306 | 094400 | 946036000 | 125200 | 125200 | 125200 | 125200 | 2 |
| 554 | 20240306 | 094300 | 945785600 | 125200 | 125200 | 125200 | 125200 | 18 |
| 555 | 20240306 | 094200 | 943532000 | 125200 | 125300 | 125300 | 125200 | 61 |
| 556 | 20240306 | 094100 | 935894600 | 125300 | 125100 | 125300 | 125100 | 71 |
| 557 | 20240306 | 094000 | 927008400 | 125100 | 125000 | 125100 | 125000 | 135 |
| 558 | 20240306 | 093900 | 910133300 | 125000 | 125100 | 125100 | 125000 | 129 |
| 559 | 20240306 | 093800 | 894001500 | 125000 | 125300 | 125300 | 125000 | 33 |
| 560 | 20240306 | 093700 | 889872500 | 125100 | 125100 | 125200 | 125000 | 166 |
| 561 | 20240306 | 093600 | 869105200 | 125100 | 125300 | 125300 | 125100 | 59 |
| 562 | 20240306 | 093500 | 861717000 | 125100 | 125300 | 125400 | 125000 | 201 |
| 563 | 20240306 | 093400 | 836546700 | 125300 | 125300 | 125400 | 125300 | 8 |
| 564 | 20240306 | 093300 | 835544100 | 125300 | 125200 | 125400 | 125000 | 162 |
| 565 | 20240306 | 093200 | 815247400 | 125200 | 125300 | 125300 | 125000 | 45 |
| 566 | 20240306 | 093100 | 809618900 | 125300 | 125200 | 125400 | 125000 | 225 |
| 567 | 20240306 | 093000 | 781453000 | 125300 | 125000 | 125300 | 125000 | 76 |
| 568 | 20240306 | 092900 | 771945400 | 124900 | 124900 | 125000 | 124900 | 88 |
| 569 | 20240306 | 092800 | 760951800 | 124900 | 124800 | 124900 | 124800 | 79 |
| 570 | 20240306 | 092700 | 751089700 | 124800 | 124700 | 124800 | 124500 | 150 |
| 571 | 20240306 | 092600 | 732384100 | 124800 | 125000 | 125000 | 124500 | 268 |
| 572 | 20240306 | 092500 | 698942800 | 125000 | 124800 | 125000 | 124500 | 73 |
| 573 | 20240306 | 092400 | 689829500 | 124400 | 125000 | 125000 | 124400 | 51 |
| 574 | 20240306 | 092300 | 683468500 | 125000 | 124900 | 125000 | 124500 | 192 |
| 575 | 20240306 | 092200 | 659534000 | 124700 | 124700 | 124700 | 124700 | 5 |
| 576 | 20240306 | 092100 | 658910500 | 124900 | 124800 | 124900 | 124800 | 96 |
| 577 | 20240306 | 092000 | 646927700 | 124800 | 124800 | 125100 | 124800 | 220 |
| 578 | 20240306 | 091900 | 619442200 | 124700 | 124300 | 124800 | 124300 | 61 |
| 579 | 20240306 | 091800 | 611837200 | 124300 | 124200 | 124300 | 124200 | 67 |
| 580 | 20240306 | 091700 | 603509200 | 124500 | 124400 | 124500 | 124100 | 203 |
| 581 | 20240306 | 091600 | 578271100 | 124400 | 124500 | 124500 | 124400 | 65 |
| 582 | 20240306 | 091500 | 570181500 | 124800 | 124300 | 124800 | 124300 | 266 |
| 583 | 20240306 | 091400 | 537059800 | 124800 | 124500 | 124800 | 124300 | 104 |
| 584 | 20240306 | 091300 | 524122500 | 124400 | 124200 | 125000 | 124100 | 296 |
| 585 | 20240306 | 091200 | 487299100 | 124200 | 124300 | 124800 | 124100 | 270 |
| 586 | 20240306 | 091100 | 453740600 | 124300 | 124200 | 124300 | 124100 | 90 |
| 587 | 20240306 | 091000 | 442561800 | 124300 | 124100 | 124300 | 123900 | 885 |
| 588 | 20240306 | 090900 | 332767700 | 124100 | 125000 | 125000 | 124100 | 395 |
| 589 | 20240306 | 090800 | 283651800 | 124600 | 124600 | 125000 | 124400 | 244 |
| 590 | 20240306 | 090700 | 253248300 | 124500 | 124600 | 124800 | 124500 | 228 |
| 591 | 20240306 | 090600 | 224837600 | 124600 | 125100 | 125100 | 124600 | 108 |
| 592 | 20240306 | 090500 | 211345000 | 125000 | 124800 | 125000 | 124600 | 55 |
| 593 | 20240306 | 090400 | 204478000 | 124700 | 124900 | 124900 | 124400 | 357 |
| 594 | 20240306 | 090300 | 159978200 | 124900 | 124300 | 124900 | 124200 | 85 |
| 595 | 20240306 | 090200 | 149402900 | 124100 | 124500 | 125900 | 124100 | 479 |
| 596 | 20240306 | 090100 | 89807300 | 124600 | 126000 | 126000 | 124600 | 241 |
| 597 | 20240306 | 090000 | 59702100 | 126000 | 125100 | 126000 | 125000 | 474 |