36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 3 | 20240308 | 191200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 4 | 20240308 | 191100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 5 | 20240308 | 191000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 6 | 20240308 | 190900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 7 | 20240308 | 190800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 8 | 20240308 | 190700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 9 | 20240308 | 190600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 10 | 20240308 | 190500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 11 | 20240308 | 190400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 12 | 20240308 | 190300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 13 | 20240308 | 190200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 14 | 20240308 | 190100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 15 | 20240308 | 190000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 16 | 20240308 | 185900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 17 | 20240308 | 185800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 18 | 20240308 | 185700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 19 | 20240308 | 185600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 20 | 20240308 | 185500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 21 | 20240308 | 185400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 22 | 20240308 | 185300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 23 | 20240308 | 185200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 24 | 20240308 | 185100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 25 | 20240308 | 185000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 26 | 20240308 | 184900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 27 | 20240308 | 184800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 28 | 20240308 | 184700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 29 | 20240308 | 184600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 30 | 20240308 | 184500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 31 | 20240308 | 184400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 32 | 20240308 | 184300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 33 | 20240308 | 184200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 34 | 20240308 | 184100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 35 | 20240308 | 184000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 36 | 20240308 | 183900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 37 | 20240308 | 183800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 38 | 20240308 | 183700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 39 | 20240308 | 183600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 40 | 20240308 | 183500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 41 | 20240308 | 183400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 42 | 20240308 | 183300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 43 | 20240308 | 183200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 44 | 20240308 | 183100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 45 | 20240308 | 183000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 46 | 20240308 | 182900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 47 | 20240308 | 182800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 48 | 20240308 | 182700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 49 | 20240308 | 182600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 50 | 20240308 | 182500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 51 | 20240308 | 182400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 52 | 20240308 | 182300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 53 | 20240308 | 182200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 54 | 20240308 | 182100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 55 | 20240308 | 182000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 56 | 20240308 | 181900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 57 | 20240308 | 181800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 58 | 20240308 | 181700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 59 | 20240308 | 181600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 60 | 20240308 | 181500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 61 | 20240308 | 181400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 62 | 20240308 | 181300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 63 | 20240308 | 181200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 64 | 20240308 | 181100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 65 | 20240308 | 181000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 66 | 20240308 | 180900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 67 | 20240308 | 180800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 68 | 20240308 | 180700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 69 | 20240308 | 180600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 70 | 20240308 | 180500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 71 | 20240308 | 180400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 72 | 20240308 | 180300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 73 | 20240308 | 180200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 74 | 20240308 | 180100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 75 | 20240308 | 180000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 76 | 20240308 | 175900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 77 | 20240308 | 175800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 78 | 20240308 | 175700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 79 | 20240308 | 175600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 80 | 20240308 | 175500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 81 | 20240308 | 175400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 82 | 20240308 | 175300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 83 | 20240308 | 175200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 84 | 20240308 | 175100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 85 | 20240308 | 175000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 86 | 20240308 | 174900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 87 | 20240308 | 174800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 88 | 20240308 | 174700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 89 | 20240308 | 174600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 90 | 20240308 | 174500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 91 | 20240308 | 174400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 92 | 20240308 | 174300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 93 | 20240308 | 174200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 94 | 20240308 | 174100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 95 | 20240308 | 174000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 96 | 20240308 | 173900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 97 | 20240308 | 173800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 98 | 20240308 | 173700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 99 | 20240308 | 173600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 100 | 20240308 | 173500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 101 | 20240308 | 173400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 102 | 20240308 | 173300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 103 | 20240308 | 173200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 104 | 20240308 | 173100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 105 | 20240308 | 173000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 106 | 20240308 | 172900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 107 | 20240308 | 172800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 108 | 20240308 | 172700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 109 | 20240308 | 172600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 110 | 20240308 | 172500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 111 | 20240308 | 172400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 112 | 20240308 | 172300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 113 | 20240308 | 172200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 114 | 20240308 | 172100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 115 | 20240308 | 172000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 116 | 20240308 | 171900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 117 | 20240308 | 171800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 118 | 20240308 | 171700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 119 | 20240308 | 171600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 120 | 20240308 | 171500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 121 | 20240308 | 171400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 122 | 20240308 | 171300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 123 | 20240308 | 171200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 124 | 20240308 | 171100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 125 | 20240308 | 171000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 126 | 20240308 | 170900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 127 | 20240308 | 170800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 128 | 20240308 | 170700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 129 | 20240308 | 170600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 130 | 20240308 | 170500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 131 | 20240308 | 170400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 132 | 20240308 | 170300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 133 | 20240308 | 170200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 134 | 20240308 | 170100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 135 | 20240308 | 170000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 136 | 20240308 | 165900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 137 | 20240308 | 165800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 138 | 20240308 | 165700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 139 | 20240308 | 165600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 140 | 20240308 | 165500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 141 | 20240308 | 165400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 142 | 20240308 | 165300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 143 | 20240308 | 165200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 144 | 20240308 | 165100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 145 | 20240308 | 165000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 146 | 20240308 | 164900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 147 | 20240308 | 164800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 148 | 20240308 | 164700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 149 | 20240308 | 164600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 150 | 20240308 | 164500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 151 | 20240308 | 164400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 152 | 20240308 | 164300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 153 | 20240308 | 164200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 154 | 20240308 | 164100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 155 | 20240308 | 164000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 156 | 20240308 | 163900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 157 | 20240308 | 163800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 158 | 20240308 | 163700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 159 | 20240308 | 163600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 160 | 20240308 | 163500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 161 | 20240308 | 163400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 162 | 20240308 | 163300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 163 | 20240308 | 163200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 164 | 20240308 | 163100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 165 | 20240308 | 163000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 166 | 20240308 | 162900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 167 | 20240308 | 162800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 168 | 20240308 | 162700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 169 | 20240308 | 162600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 170 | 20240308 | 162500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 171 | 20240308 | 162400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 172 | 20240308 | 162300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 173 | 20240308 | 162200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 174 | 20240308 | 162100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 175 | 20240308 | 162000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 176 | 20240308 | 161900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 177 | 20240308 | 161800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 178 | 20240308 | 161700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 179 | 20240308 | 161600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 180 | 20240308 | 161500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 181 | 20240308 | 161400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 182 | 20240308 | 161300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 183 | 20240308 | 161200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 184 | 20240308 | 161100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 185 | 20240308 | 161000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 186 | 20240308 | 160900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 187 | 20240308 | 160800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 188 | 20240308 | 160700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 189 | 20240308 | 160600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 190 | 20240308 | 160500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 191 | 20240308 | 160400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 192 | 20240308 | 160300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 193 | 20240308 | 160200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 194 | 20240308 | 160100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 195 | 20240308 | 160000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 196 | 20240308 | 155900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 197 | 20240308 | 155800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 198 | 20240308 | 155700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 199 | 20240308 | 155600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 200 | 20240308 | 155500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 201 | 20240308 | 155400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 202 | 20240308 | 155300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 203 | 20240308 | 155200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 204 | 20240308 | 155100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 205 | 20240308 | 155000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 206 | 20240308 | 154900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 207 | 20240308 | 154800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 208 | 20240308 | 154700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 209 | 20240308 | 154600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 210 | 20240308 | 154500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 211 | 20240308 | 154400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 212 | 20240308 | 154300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 213 | 20240308 | 154200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 214 | 20240308 | 154100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 215 | 20240308 | 154000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 216 | 20240308 | 153900 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 217 | 20240308 | 153800 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 218 | 20240308 | 153700 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 219 | 20240308 | 153600 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 220 | 20240308 | 153500 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 221 | 20240308 | 153400 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 222 | 20240308 | 153300 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 223 | 20240308 | 153200 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 224 | 20240308 | 153100 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 0 |
| 225 | 20240308 | 153000 | 43907039900 | 105100 | 105100 | 105100 | 105100 | 14022 |
| 226 | 20240308 | 152900 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 227 | 20240308 | 152800 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 228 | 20240308 | 152700 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 229 | 20240308 | 152600 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 230 | 20240308 | 152500 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 231 | 20240308 | 152400 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 232 | 20240308 | 152300 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 233 | 20240308 | 152200 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 234 | 20240308 | 152100 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 235 | 20240308 | 152000 | 42433327700 | 104800 | 104800 | 104800 | 104800 | 0 |
| 236 | 20240308 | 151900 | 42433327700 | 104800 | 104800 | 105500 | 104600 | 1904 |
| 237 | 20240308 | 151800 | 42233785900 | 104700 | 104700 | 104700 | 104300 | 2152 |
| 238 | 20240308 | 151700 | 42008895900 | 104700 | 104700 | 104700 | 104200 | 6901 |
| 239 | 20240308 | 151600 | 41287651200 | 104700 | 104700 | 104800 | 104500 | 6511 |
| 240 | 20240308 | 151500 | 40605991600 | 104800 | 104900 | 105000 | 104700 | 2201 |
| 241 | 20240308 | 151400 | 40375243600 | 104900 | 105000 | 105100 | 104800 | 8050 |
| 242 | 20240308 | 151300 | 39530327700 | 105100 | 105200 | 105200 | 105000 | 1814 |
| 243 | 20240308 | 151200 | 39339728400 | 105300 | 105300 | 105300 | 105100 | 5307 |
| 244 | 20240308 | 151100 | 38781395200 | 105300 | 105300 | 105400 | 105300 | 1614 |
| 245 | 20240308 | 151000 | 38611432000 | 105400 | 105400 | 105400 | 105300 | 2160 |
| 246 | 20240308 | 150900 | 38383772600 | 105500 | 105600 | 105600 | 105400 | 2763 |
| 247 | 20240308 | 150800 | 38092360700 | 105500 | 105600 | 105600 | 105500 | 501 |
| 248 | 20240308 | 150700 | 38039468500 | 105600 | 105600 | 105700 | 105500 | 4094 |
| 249 | 20240308 | 150600 | 37607195100 | 105600 | 105800 | 105800 | 105600 | 1258 |
| 250 | 20240308 | 150500 | 37474241200 | 105700 | 105800 | 105800 | 105700 | 595 |
| 251 | 20240308 | 150400 | 37411327300 | 105700 | 105800 | 105800 | 105700 | 1289 |
| 252 | 20240308 | 150300 | 37274968500 | 105800 | 105800 | 105800 | 105700 | 141 |
| 253 | 20240308 | 150200 | 37260059500 | 105800 | 105600 | 105800 | 105600 | 802 |
| 254 | 20240308 | 150100 | 37175268100 | 105600 | 105700 | 105800 | 105600 | 547 |
| 255 | 20240308 | 150000 | 37117452000 | 105700 | 105800 | 105900 | 105700 | 884 |
| 256 | 20240308 | 145900 | 37023987500 | 105700 | 105800 | 105900 | 105700 | 493 |
| 257 | 20240308 | 145800 | 36971825100 | 105800 | 105800 | 105900 | 105800 | 268 |
| 258 | 20240308 | 145700 | 36943464800 | 105900 | 105800 | 106000 | 105700 | 1930 |
| 259 | 20240308 | 145600 | 36739206600 | 105700 | 105800 | 105800 | 105700 | 401 |
| 260 | 20240308 | 145500 | 36696810600 | 105700 | 105700 | 106000 | 105700 | 473 |
| 261 | 20240308 | 145400 | 36646793200 | 105700 | 106000 | 106000 | 105700 | 1251 |
| 262 | 20240308 | 145300 | 36514355500 | 105900 | 105800 | 106000 | 105800 | 925 |
| 263 | 20240308 | 145200 | 36416415500 | 105900 | 105900 | 105900 | 105800 | 528 |
| 264 | 20240308 | 145100 | 36360536300 | 105800 | 105800 | 105900 | 105700 | 1042 |
| 265 | 20240308 | 145000 | 36250273400 | 106000 | 106000 | 106000 | 105800 | 334 |
| 266 | 20240308 | 144900 | 36214910000 | 105900 | 105800 | 106000 | 105800 | 552 |
| 267 | 20240308 | 144800 | 36156446500 | 105800 | 105900 | 106000 | 105800 | 1063 |
| 268 | 20240308 | 144700 | 36043928000 | 105900 | 105800 | 105900 | 105800 | 1082 |
| 269 | 20240308 | 144600 | 35929365600 | 105900 | 105800 | 105900 | 105800 | 604 |
| 270 | 20240308 | 144500 | 35865409000 | 105800 | 105900 | 106000 | 105700 | 1607 |
| 271 | 20240308 | 144400 | 35695371600 | 105900 | 105900 | 106000 | 105900 | 709 |
| 272 | 20240308 | 144300 | 35620252800 | 105900 | 106100 | 106100 | 105900 | 1252 |
| 273 | 20240308 | 144200 | 35487481700 | 106200 | 106000 | 106200 | 105900 | 927 |
| 274 | 20240308 | 144100 | 35389224400 | 106100 | 106100 | 106100 | 106000 | 731 |
| 275 | 20240308 | 144000 | 35311705300 | 106000 | 106000 | 106100 | 106000 | 398 |
| 276 | 20240308 | 143900 | 35269506700 | 106000 | 106100 | 106100 | 106000 | 722 |
| 277 | 20240308 | 143800 | 35192939700 | 106100 | 106100 | 106200 | 106100 | 414 |
| 278 | 20240308 | 143700 | 35148997500 | 106100 | 106000 | 106200 | 106000 | 650 |
| 279 | 20240308 | 143600 | 35080048800 | 106100 | 106200 | 106200 | 106000 | 945 |
| 280 | 20240308 | 143500 | 34979829000 | 106000 | 106100 | 106200 | 106000 | 592 |
| 281 | 20240308 | 143400 | 34917010600 | 106200 | 106200 | 106200 | 106100 | 371 |
| 282 | 20240308 | 143300 | 34877640000 | 106100 | 106200 | 106300 | 106100 | 873 |
| 283 | 20240308 | 143200 | 34784922400 | 106300 | 106300 | 106300 | 106200 | 347 |
| 284 | 20240308 | 143100 | 34748053100 | 106300 | 106200 | 106300 | 106100 | 307 |
| 285 | 20240308 | 143000 | 34715448000 | 106200 | 106200 | 106200 | 106000 | 1263 |
| 286 | 20240308 | 142900 | 34581469800 | 106200 | 106100 | 106200 | 106100 | 548 |
| 287 | 20240308 | 142800 | 34523293900 | 106200 | 106200 | 106200 | 106100 | 212 |
| 288 | 20240308 | 142700 | 34500793700 | 106100 | 106200 | 106300 | 106100 | 852 |
| 289 | 20240308 | 142600 | 34410292300 | 106300 | 106200 | 106300 | 106200 | 246 |
| 290 | 20240308 | 142500 | 34384153500 | 106300 | 106200 | 106300 | 106200 | 350 |
| 291 | 20240308 | 142400 | 34346971600 | 106300 | 106300 | 106300 | 106200 | 298 |
| 292 | 20240308 | 142300 | 34315305400 | 106300 | 106300 | 106400 | 106200 | 872 |
| 293 | 20240308 | 142200 | 34222623700 | 106400 | 106300 | 106500 | 106300 | 753 |
| 294 | 20240308 | 142100 | 34142502800 | 106300 | 106300 | 106400 | 106300 | 514 |
| 295 | 20240308 | 142000 | 34087829900 | 106300 | 106400 | 106500 | 106300 | 154 |
| 296 | 20240308 | 141900 | 34071442000 | 106500 | 106300 | 106500 | 106300 | 614 |
| 297 | 20240308 | 141800 | 34006106800 | 106400 | 106400 | 106500 | 106300 | 496 |
| 298 | 20240308 | 141700 | 33953322200 | 106300 | 106400 | 106500 | 106300 | 512 |
| 299 | 20240308 | 141600 | 33898830600 | 106300 | 106400 | 106500 | 106300 | 323 |
| 300 | 20240308 | 141500 | 33864466300 | 106500 | 106400 | 106500 | 106300 | 126 |
| 301 | 20240308 | 141400 | 33851053400 | 106400 | 106100 | 106600 | 106100 | 699 |
| 302 | 20240308 | 141300 | 33776648600 | 106200 | 106300 | 106300 | 106200 | 351 |
| 303 | 20240308 | 141200 | 33739363400 | 106400 | 106600 | 106600 | 105900 | 4529 |
| 304 | 20240308 | 141100 | 33258231700 | 106600 | 106500 | 106600 | 106400 | 573 |
| 305 | 20240308 | 141000 | 33197208900 | 106500 | 106500 | 106500 | 106400 | 240 |
| 306 | 20240308 | 140900 | 33171664300 | 106400 | 106600 | 106700 | 106400 | 533 |
| 307 | 20240308 | 140800 | 33114875100 | 106700 | 106600 | 106700 | 106600 | 368 |
| 308 | 20240308 | 140700 | 33075628200 | 106700 | 106400 | 106700 | 106400 | 233 |
| 309 | 20240308 | 140600 | 33050800200 | 106400 | 106600 | 106700 | 106200 | 5482 |
| 310 | 20240308 | 140500 | 32467434800 | 106700 | 106700 | 106700 | 106600 | 136 |
| 311 | 20240308 | 140400 | 32452931700 | 106700 | 106600 | 106700 | 106500 | 608 |
| 312 | 20240308 | 140300 | 32388111700 | 106700 | 106600 | 106700 | 106500 | 529 |
| 313 | 20240308 | 140200 | 32331727400 | 106500 | 106600 | 106700 | 106500 | 627 |
| 314 | 20240308 | 140100 | 32264891400 | 106600 | 106700 | 106700 | 106600 | 212 |
| 315 | 20240308 | 140000 | 32242288900 | 106600 | 106600 | 106700 | 106500 | 395 |
| 316 | 20240308 | 135900 | 32200176700 | 106600 | 106700 | 106700 | 106500 | 593 |
| 317 | 20240308 | 135800 | 32136954800 | 106700 | 106500 | 106700 | 106500 | 255 |
| 318 | 20240308 | 135700 | 32109772300 | 106500 | 106600 | 106700 | 106500 | 819 |
| 319 | 20240308 | 135600 | 32022480800 | 106500 | 106500 | 106600 | 106500 | 137 |
| 320 | 20240308 | 135500 | 32007879000 | 106500 | 106500 | 106600 | 106400 | 601 |
| 321 | 20240308 | 135400 | 31943868500 | 106500 | 106500 | 106500 | 106400 | 403 |
| 322 | 20240308 | 135300 | 31900961700 | 106500 | 106400 | 106600 | 106400 | 699 |
| 323 | 20240308 | 135200 | 31826520400 | 106400 | 106500 | 106500 | 106400 | 401 |
| 324 | 20240308 | 135100 | 31783820900 | 106500 | 106400 | 106500 | 106300 | 249 |
| 325 | 20240308 | 135000 | 31757325200 | 106400 | 106200 | 106400 | 106200 | 801 |
| 326 | 20240308 | 134900 | 31672196900 | 106200 | 106200 | 106300 | 106200 | 527 |
| 327 | 20240308 | 134800 | 31616204000 | 106300 | 106300 | 106400 | 106200 | 681 |
| 328 | 20240308 | 134700 | 31543834200 | 106300 | 106300 | 106500 | 106300 | 930 |
| 329 | 20240308 | 134600 | 31444921700 | 106400 | 106500 | 106500 | 106300 | 272 |
| 330 | 20240308 | 134500 | 31415988800 | 106500 | 106500 | 106500 | 106400 | 463 |
| 331 | 20240308 | 134400 | 31366721400 | 106400 | 106300 | 106500 | 106300 | 545 |
| 332 | 20240308 | 134300 | 31308727100 | 106300 | 106400 | 106500 | 106300 | 420 |
| 333 | 20240308 | 134200 | 31264037500 | 106500 | 106500 | 106600 | 106400 | 836 |
| 334 | 20240308 | 134100 | 31175019800 | 106500 | 106600 | 106600 | 106400 | 855 |
| 335 | 20240308 | 134000 | 31083928400 | 106500 | 106500 | 106600 | 106500 | 430 |
| 336 | 20240308 | 133900 | 31038131100 | 106500 | 106500 | 106800 | 106400 | 671 |
| 337 | 20240308 | 133800 | 30966623200 | 106400 | 106500 | 106500 | 106400 | 277 |
| 338 | 20240308 | 133700 | 30937128200 | 106500 | 106400 | 106500 | 106300 | 411 |
| 339 | 20240308 | 133600 | 30893394000 | 106300 | 106800 | 106800 | 106300 | 5128 |
| 340 | 20240308 | 133500 | 30346729200 | 106800 | 106800 | 106900 | 106700 | 526 |
| 341 | 20240308 | 133400 | 30290551700 | 106700 | 106800 | 106800 | 106700 | 369 |
| 342 | 20240308 | 133300 | 30251154100 | 106700 | 106800 | 106800 | 106700 | 471 |
| 343 | 20240308 | 133200 | 30200865700 | 106800 | 106800 | 106800 | 106700 | 283 |
| 344 | 20240308 | 133100 | 30170648600 | 106700 | 106700 | 106800 | 106600 | 806 |
| 345 | 20240308 | 133000 | 30084669300 | 106700 | 106700 | 106700 | 106600 | 230 |
| 346 | 20240308 | 132900 | 30060136500 | 106600 | 106600 | 106700 | 106600 | 375 |
| 347 | 20240308 | 132800 | 30020138800 | 106600 | 106700 | 106700 | 106600 | 307 |
| 348 | 20240308 | 132700 | 29987388300 | 106600 | 106600 | 106700 | 106600 | 273 |
| 349 | 20240308 | 132600 | 29958269500 | 106600 | 106800 | 106800 | 106600 | 800 |
| 350 | 20240308 | 132500 | 29872916200 | 106800 | 106800 | 106800 | 106700 | 996 |
| 351 | 20240308 | 132400 | 29766611900 | 106800 | 106700 | 106800 | 106600 | 1057 |
| 352 | 20240308 | 132300 | 29653810200 | 106700 | 106600 | 106700 | 106600 | 258 |
| 353 | 20240308 | 132200 | 29626292000 | 106700 | 106600 | 106700 | 106500 | 472 |
| 354 | 20240308 | 132100 | 29575955600 | 106600 | 106700 | 106800 | 106600 | 883 |
| 355 | 20240308 | 132000 | 29481772400 | 106700 | 106800 | 106900 | 106700 | 758 |
| 356 | 20240308 | 131900 | 29400839000 | 106800 | 106800 | 106900 | 106800 | 517 |
| 357 | 20240308 | 131800 | 29345616400 | 106900 | 107000 | 107000 | 106800 | 381 |
| 358 | 20240308 | 131700 | 29304889100 | 106900 | 106900 | 107200 | 106900 | 423 |
| 359 | 20240308 | 131600 | 29259634400 | 106900 | 106800 | 107000 | 106800 | 355 |
| 360 | 20240308 | 131500 | 29221676100 | 106900 | 106800 | 106900 | 106800 | 420 |
| 361 | 20240308 | 131400 | 29176796800 | 106800 | 107000 | 107000 | 106500 | 3552 |
| 362 | 20240308 | 131300 | 28797958900 | 106900 | 106900 | 107000 | 106900 | 723 |
| 363 | 20240308 | 131200 | 28720632600 | 106900 | 107000 | 107000 | 106900 | 406 |
| 364 | 20240308 | 131100 | 28677210800 | 107000 | 106900 | 107000 | 106900 | 649 |
| 365 | 20240308 | 131000 | 28607829200 | 106900 | 107000 | 107100 | 106900 | 507 |
| 366 | 20240308 | 130900 | 28553594300 | 107000 | 107500 | 107500 | 107000 | 2528 |
| 367 | 20240308 | 130800 | 28282443700 | 107500 | 107500 | 107500 | 107400 | 420 |
| 368 | 20240308 | 130700 | 28237312100 | 107500 | 107500 | 107500 | 107400 | 304 |
| 369 | 20240308 | 130600 | 28204648200 | 107500 | 107400 | 107500 | 107400 | 525 |
| 370 | 20240308 | 130500 | 28148215600 | 107500 | 107500 | 107500 | 107400 | 142 |
| 371 | 20240308 | 130400 | 28132951100 | 107500 | 107500 | 107500 | 107400 | 390 |
| 372 | 20240308 | 130300 | 28091032100 | 107500 | 107500 | 107500 | 107400 | 67 |
| 373 | 20240308 | 130200 | 28083830200 | 107500 | 107400 | 107500 | 107300 | 486 |
| 374 | 20240308 | 130100 | 28031625000 | 107400 | 107400 | 107400 | 107300 | 295 |
| 375 | 20240308 | 130000 | 27999943400 | 107400 | 107400 | 107500 | 107300 | 359 |
| 376 | 20240308 | 125900 | 27961383800 | 107400 | 107400 | 107500 | 107400 | 321 |
| 377 | 20240308 | 125800 | 27926906400 | 107400 | 107600 | 107600 | 107300 | 806 |
| 378 | 20240308 | 125700 | 27840314300 | 107500 | 107700 | 107700 | 107500 | 368 |
| 379 | 20240308 | 125600 | 27800735400 | 107700 | 107600 | 107700 | 107500 | 247 |
| 380 | 20240308 | 125500 | 27774158700 | 107600 | 107600 | 107600 | 107500 | 286 |
| 381 | 20240308 | 125400 | 27743385200 | 107600 | 107600 | 107700 | 107500 | 355 |
| 382 | 20240308 | 125300 | 27705182700 | 107600 | 107600 | 107600 | 107500 | 359 |
| 383 | 20240308 | 125200 | 27666554700 | 107600 | 107500 | 107600 | 107300 | 883 |
| 384 | 20240308 | 125100 | 27571728500 | 107500 | 107300 | 107600 | 107300 | 305 |
| 385 | 20240308 | 125000 | 27538971300 | 107400 | 107300 | 107600 | 107300 | 292 |
| 386 | 20240308 | 124900 | 27507600800 | 107300 | 107400 | 107400 | 107300 | 187 |
| 387 | 20240308 | 124800 | 27487521000 | 107500 | 107500 | 107500 | 107300 | 504 |
| 388 | 20240308 | 124700 | 27433372800 | 107600 | 107100 | 107600 | 107100 | 430 |
| 389 | 20240308 | 124600 | 27387186600 | 107200 | 107500 | 107500 | 107200 | 2137 |
| 390 | 20240308 | 124500 | 27157945300 | 107500 | 107400 | 107500 | 107400 | 285 |
| 391 | 20240308 | 124400 | 27127308400 | 107400 | 107500 | 107500 | 107400 | 256 |
| 392 | 20240308 | 124300 | 27099792900 | 107500 | 107500 | 107500 | 107400 | 197 |
| 393 | 20240308 | 124200 | 27078619900 | 107400 | 107500 | 107500 | 107400 | 431 |
| 394 | 20240308 | 124100 | 27032299400 | 107500 | 107500 | 107500 | 107400 | 230 |
| 395 | 20240308 | 124000 | 27007578800 | 107500 | 107400 | 107500 | 107400 | 185 |
| 396 | 20240308 | 123900 | 26987699400 | 107500 | 107300 | 107500 | 107300 | 552 |
| 397 | 20240308 | 123800 | 26928433700 | 107400 | 107500 | 107500 | 107300 | 273 |
| 398 | 20240308 | 123700 | 26899121200 | 107400 | 107700 | 107700 | 107400 | 755 |
| 399 | 20240308 | 123600 | 26817883300 | 107700 | 107600 | 107700 | 107600 | 160 |
| 400 | 20240308 | 123500 | 26800656500 | 107700 | 107800 | 107800 | 107600 | 258 |
| 401 | 20240308 | 123400 | 26772884100 | 107800 | 107600 | 107900 | 107600 | 547 |
| 402 | 20240308 | 123300 | 26713970700 | 107600 | 107900 | 107900 | 107600 | 616 |
| 403 | 20240308 | 123200 | 26647565100 | 107800 | 107800 | 107900 | 107800 | 86 |
| 404 | 20240308 | 123100 | 26638289700 | 107800 | 107900 | 107900 | 107700 | 957 |
| 405 | 20240308 | 123000 | 26535126000 | 107800 | 108000 | 108000 | 107800 | 562 |
| 406 | 20240308 | 122900 | 26474488800 | 107900 | 108000 | 108000 | 107900 | 434 |
| 407 | 20240308 | 122800 | 26427638300 | 108000 | 108000 | 108000 | 107900 | 287 |
| 408 | 20240308 | 122700 | 26396648400 | 107900 | 108000 | 108000 | 107900 | 199 |
| 409 | 20240308 | 122600 | 26375167100 | 107900 | 107900 | 107900 | 107800 | 609 |
| 410 | 20240308 | 122500 | 26309472000 | 107800 | 107800 | 107900 | 107800 | 207 |
| 411 | 20240308 | 122400 | 26287144500 | 107900 | 108000 | 108000 | 107800 | 260 |
| 412 | 20240308 | 122300 | 26259094100 | 107800 | 107900 | 108200 | 107800 | 631 |
| 413 | 20240308 | 122200 | 26190974100 | 107900 | 108000 | 108200 | 107800 | 934 |
| 414 | 20240308 | 122100 | 26090140800 | 108200 | 108400 | 108400 | 108000 | 1730 |
| 415 | 20240308 | 122000 | 25902993100 | 108400 | 108000 | 108400 | 108000 | 2355 |
| 416 | 20240308 | 121900 | 25647966400 | 108100 | 108100 | 108200 | 107900 | 850 |
| 417 | 20240308 | 121800 | 25556103700 | 108200 | 108300 | 108400 | 108100 | 1842 |
| 418 | 20240308 | 121700 | 25356630500 | 108400 | 108500 | 108500 | 108200 | 2151 |
| 419 | 20240308 | 121600 | 25123520700 | 108500 | 107700 | 108500 | 107600 | 14941 |
| 420 | 20240308 | 121500 | 23509200600 | 107700 | 107600 | 107700 | 107500 | 819 |
| 421 | 20240308 | 121400 | 23421023200 | 107600 | 107600 | 107700 | 107500 | 774 |
| 422 | 20240308 | 121300 | 23337743300 | 107600 | 107500 | 107600 | 107500 | 502 |
| 423 | 20240308 | 121200 | 23283742700 | 107500 | 107600 | 107600 | 107500 | 992 |
| 424 | 20240308 | 121100 | 23177030900 | 107500 | 107000 | 107600 | 106900 | 7738 |
| 425 | 20240308 | 121000 | 22346731100 | 107000 | 106900 | 107000 | 106900 | 1726 |
| 426 | 20240308 | 120900 | 22162103000 | 106900 | 107000 | 107000 | 106800 | 139 |
| 427 | 20240308 | 120800 | 22147244200 | 107000 | 107000 | 107000 | 106800 | 1009 |
| 428 | 20240308 | 120700 | 22039384000 | 107000 | 107000 | 107000 | 106900 | 382 |
| 429 | 20240308 | 120600 | 21998521400 | 106900 | 106800 | 106900 | 106800 | 484 |
| 430 | 20240308 | 120500 | 21946791800 | 106900 | 106900 | 107000 | 106800 | 433 |
| 431 | 20240308 | 120400 | 21900504200 | 107000 | 106900 | 107000 | 106900 | 502 |
| 432 | 20240308 | 120300 | 21846800300 | 107000 | 107000 | 107000 | 106900 | 141 |
| 433 | 20240308 | 120200 | 21831714300 | 106900 | 106800 | 107000 | 106800 | 466 |
| 434 | 20240308 | 120100 | 21781897000 | 106800 | 106900 | 106900 | 106800 | 367 |
| 435 | 20240308 | 120000 | 21742677800 | 106800 | 106900 | 106900 | 106800 | 167 |
| 436 | 20240308 | 115900 | 21724826200 | 106900 | 106900 | 106900 | 106800 | 396 |
| 437 | 20240308 | 115800 | 21682506600 | 106900 | 106900 | 106900 | 106800 | 354 |
| 438 | 20240308 | 115700 | 21644676900 | 106900 | 106900 | 106900 | 106800 | 110 |
| 439 | 20240308 | 115600 | 21632919500 | 106900 | 106800 | 106900 | 106700 | 627 |
| 440 | 20240308 | 115500 | 21565955400 | 106800 | 106800 | 106800 | 106700 | 133 |
| 441 | 20240308 | 115400 | 21551759400 | 106800 | 106800 | 106800 | 106700 | 371 |
| 442 | 20240308 | 115300 | 21512164800 | 107000 | 106700 | 107000 | 106700 | 614 |
| 443 | 20240308 | 115200 | 21446590300 | 106800 | 106900 | 106900 | 106800 | 135 |
| 444 | 20240308 | 115100 | 21432169700 | 106900 | 106900 | 107000 | 106800 | 342 |
| 445 | 20240308 | 115000 | 21395607100 | 106800 | 106800 | 106800 | 106700 | 184 |
| 446 | 20240308 | 114900 | 21375959000 | 106800 | 106800 | 106800 | 106800 | 188 |
| 447 | 20240308 | 114800 | 21355880600 | 106800 | 106600 | 106800 | 106500 | 346 |
| 448 | 20240308 | 114700 | 21318960000 | 106600 | 106900 | 106900 | 106600 | 690 |
| 449 | 20240308 | 114600 | 21245318400 | 106900 | 107000 | 107100 | 106900 | 193 |
| 450 | 20240308 | 114500 | 21224661400 | 107000 | 106800 | 107100 | 106800 | 503 |
| 451 | 20240308 | 114400 | 21170885700 | 106800 | 106800 | 107000 | 106700 | 158 |
| 452 | 20240308 | 114300 | 21153998500 | 106800 | 106700 | 106800 | 106700 | 435 |
| 453 | 20240308 | 114200 | 21107560700 | 106700 | 106600 | 106700 | 106600 | 251 |
| 454 | 20240308 | 114100 | 21080779500 | 106700 | 106700 | 106700 | 106600 | 32 |
| 455 | 20240308 | 114000 | 21077366300 | 106600 | 106700 | 106700 | 106600 | 485 |
| 456 | 20240308 | 113900 | 21025636000 | 106700 | 106700 | 106700 | 106600 | 180 |
| 457 | 20240308 | 113800 | 21006441000 | 106600 | 106700 | 106700 | 106600 | 465 |
| 458 | 20240308 | 113700 | 20956857700 | 106700 | 106700 | 106700 | 106600 | 344 |
| 459 | 20240308 | 113600 | 20920170000 | 106600 | 106700 | 106800 | 106600 | 708 |
| 460 | 20240308 | 113500 | 20844615600 | 106800 | 106500 | 106800 | 106500 | 150 |
| 461 | 20240308 | 113400 | 20828599600 | 106800 | 106700 | 106800 | 106500 | 1367 |
| 462 | 20240308 | 113300 | 20682873400 | 106700 | 107000 | 107000 | 106500 | 1881 |
| 463 | 20240308 | 113200 | 20482212100 | 106900 | 107200 | 107200 | 106900 | 283 |
| 464 | 20240308 | 113100 | 20451907200 | 107200 | 107100 | 107200 | 107000 | 695 |
| 465 | 20240308 | 113000 | 20377493100 | 107100 | 107100 | 107100 | 107000 | 177 |
| 466 | 20240308 | 112900 | 20358537900 | 107000 | 107100 | 107100 | 107000 | 478 |
| 467 | 20240308 | 112800 | 20307364400 | 107100 | 107000 | 107100 | 106900 | 568 |
| 468 | 20240308 | 112700 | 20246595000 | 107100 | 107100 | 107100 | 107000 | 233 |
| 469 | 20240308 | 112600 | 20221641400 | 107000 | 107000 | 107100 | 106900 | 562 |
| 470 | 20240308 | 112500 | 20161493800 | 107000 | 106900 | 107000 | 106900 | 101 |
| 471 | 20240308 | 112400 | 20150689300 | 106900 | 106900 | 107000 | 106800 | 398 |
| 472 | 20240308 | 112300 | 20108141300 | 107000 | 107000 | 107100 | 106900 | 1433 |
| 473 | 20240308 | 112200 | 19954909100 | 107000 | 107000 | 107100 | 107000 | 144 |
| 474 | 20240308 | 112100 | 19939492400 | 107000 | 106900 | 107100 | 106900 | 1024 |
| 475 | 20240308 | 112000 | 19829943300 | 107000 | 107100 | 107200 | 106900 | 2119 |
| 476 | 20240308 | 111900 | 19603128400 | 107100 | 107300 | 107300 | 107100 | 531 |
| 477 | 20240308 | 111800 | 19546207200 | 107200 | 107200 | 107300 | 107200 | 1161 |
| 478 | 20240308 | 111700 | 19421684000 | 107200 | 107200 | 107200 | 107100 | 288 |
| 479 | 20240308 | 111600 | 19390812000 | 107200 | 107000 | 107200 | 107000 | 3597 |
| 480 | 20240308 | 111500 | 19005762800 | 107000 | 106900 | 107000 | 106900 | 1313 |
| 481 | 20240308 | 111400 | 18865342500 | 106900 | 106800 | 106900 | 106800 | 304 |
| 482 | 20240308 | 111300 | 18832845800 | 106900 | 106800 | 106900 | 106700 | 906 |
| 483 | 20240308 | 111200 | 18736071800 | 106800 | 106800 | 106800 | 106700 | 167 |
| 484 | 20240308 | 111100 | 18718237400 | 106800 | 106800 | 106800 | 106700 | 249 |
| 485 | 20240308 | 111000 | 18691646000 | 106800 | 106700 | 106800 | 106700 | 333 |
| 486 | 20240308 | 110900 | 18656082300 | 106800 | 106800 | 106800 | 106700 | 190 |
| 487 | 20240308 | 110800 | 18635792000 | 106800 | 106800 | 106800 | 106700 | 172 |
| 488 | 20240308 | 110700 | 18617423000 | 106800 | 106700 | 106800 | 106700 | 509 |
| 489 | 20240308 | 110600 | 18563077100 | 106800 | 106800 | 106800 | 106700 | 157 |
| 490 | 20240308 | 110500 | 18546314700 | 106800 | 106800 | 106900 | 106700 | 980 |
| 491 | 20240308 | 110400 | 18441642800 | 106900 | 106800 | 106900 | 106800 | 343 |
| 492 | 20240308 | 110300 | 18404977700 | 106900 | 106900 | 106900 | 106800 | 179 |
| 493 | 20240308 | 110200 | 18385843800 | 106800 | 106900 | 106900 | 106800 | 485 |
| 494 | 20240308 | 110100 | 18334001000 | 106800 | 106800 | 106900 | 106800 | 226 |
| 495 | 20240308 | 110000 | 18309854700 | 106900 | 106900 | 107000 | 106800 | 761 |
| 496 | 20240308 | 105900 | 18228540400 | 107000 | 106900 | 107000 | 106800 | 1225 |
| 497 | 20240308 | 105800 | 18097559100 | 106900 | 106900 | 106900 | 106800 | 311 |
| 498 | 20240308 | 105700 | 18064320700 | 106800 | 106900 | 106900 | 106800 | 815 |
| 499 | 20240308 | 105600 | 17977231600 | 106900 | 106700 | 106900 | 106700 | 636 |
| 500 | 20240308 | 105500 | 17909294900 | 106800 | 106600 | 106900 | 106500 | 2188 |
| 501 | 20240308 | 105400 | 17675976100 | 106600 | 106500 | 106600 | 106400 | 1391 |
| 502 | 20240308 | 105300 | 17527789800 | 106400 | 106400 | 106500 | 106400 | 217 |
| 503 | 20240308 | 105200 | 17504680200 | 106400 | 106400 | 106500 | 106400 | 187 |
| 504 | 20240308 | 105100 | 17484772100 | 106500 | 106400 | 106500 | 106400 | 337 |
| 505 | 20240308 | 105000 | 17448883000 | 106500 | 106400 | 106600 | 106300 | 837 |
| 506 | 20240308 | 104900 | 17359812300 | 106500 | 106600 | 106600 | 106400 | 606 |
| 507 | 20240308 | 104800 | 17295261800 | 106600 | 106500 | 106600 | 106500 | 447 |
| 508 | 20240308 | 104700 | 17247646700 | 106500 | 106400 | 106500 | 106300 | 903 |
| 509 | 20240308 | 104600 | 17151623900 | 106400 | 106600 | 106600 | 106400 | 1475 |
| 510 | 20240308 | 104500 | 16994430800 | 106600 | 106900 | 106900 | 106600 | 1077 |
| 511 | 20240308 | 104400 | 16879478600 | 106800 | 106800 | 106800 | 106700 | 648 |
| 512 | 20240308 | 104300 | 16810278500 | 106800 | 106800 | 106800 | 106700 | 599 |
| 513 | 20240308 | 104200 | 16746309000 | 106800 | 106800 | 106900 | 106800 | 354 |
| 514 | 20240308 | 104100 | 16708494100 | 106800 | 107100 | 107200 | 106800 | 1195 |
| 515 | 20240308 | 104000 | 16580598100 | 107200 | 107000 | 107300 | 107000 | 1355 |
| 516 | 20240308 | 103900 | 16435420900 | 107000 | 107100 | 107300 | 106900 | 3624 |
| 517 | 20240308 | 103800 | 16046960100 | 107100 | 106900 | 107200 | 106800 | 7061 |
| 518 | 20240308 | 103700 | 15291418800 | 106900 | 106800 | 106900 | 106700 | 1520 |
| 519 | 20240308 | 103600 | 15129074900 | 106800 | 106700 | 106800 | 106700 | 427 |
| 520 | 20240308 | 103500 | 15083474700 | 106700 | 106800 | 106800 | 106700 | 642 |
| 521 | 20240308 | 103400 | 15014916600 | 106800 | 106700 | 106800 | 106600 | 1111 |
| 522 | 20240308 | 103300 | 14896364500 | 106600 | 106500 | 106700 | 106400 | 1590 |
| 523 | 20240308 | 103200 | 14726980000 | 106500 | 106300 | 106500 | 106300 | 2095 |
| 524 | 20240308 | 103100 | 14504150700 | 106200 | 106300 | 106300 | 106200 | 287 |
| 525 | 20240308 | 103000 | 14473647400 | 106300 | 106300 | 106300 | 106200 | 318 |
| 526 | 20240308 | 102900 | 14439845000 | 106300 | 106000 | 106300 | 105900 | 3604 |
| 527 | 20240308 | 102800 | 14057586500 | 105900 | 106000 | 106000 | 105900 | 368 |
| 528 | 20240308 | 102700 | 14018612500 | 106000 | 105900 | 106000 | 105900 | 270 |
| 529 | 20240308 | 102600 | 13990003700 | 105900 | 105900 | 106000 | 105900 | 477 |
| 530 | 20240308 | 102500 | 13939481300 | 105800 | 105900 | 105900 | 105800 | 526 |
| 531 | 20240308 | 102400 | 13883818100 | 105900 | 105800 | 105900 | 105800 | 1406 |
| 532 | 20240308 | 102300 | 13735018000 | 105900 | 105900 | 106000 | 105900 | 291 |
| 533 | 20240308 | 102200 | 13704200700 | 106000 | 105900 | 106000 | 105800 | 578 |
| 534 | 20240308 | 102100 | 13642990700 | 105800 | 105900 | 105900 | 105800 | 186 |
| 535 | 20240308 | 102000 | 13623297600 | 105900 | 106000 | 106000 | 105800 | 583 |
| 536 | 20240308 | 101900 | 13561558700 | 105900 | 105900 | 106000 | 105900 | 370 |
| 537 | 20240308 | 101800 | 13522340600 | 106000 | 105900 | 106000 | 105900 | 203 |
| 538 | 20240308 | 101700 | 13500834200 | 105900 | 106000 | 106100 | 105900 | 247 |
| 539 | 20240308 | 101600 | 13474668000 | 106000 | 106200 | 106200 | 106000 | 1352 |
| 540 | 20240308 | 101500 | 13331188400 | 106200 | 106200 | 106200 | 106100 | 156 |
| 541 | 20240308 | 101400 | 13314625700 | 106200 | 105900 | 106200 | 105900 | 2607 |
| 542 | 20240308 | 101300 | 13038232700 | 105900 | 106000 | 106000 | 105900 | 261 |
| 543 | 20240308 | 101200 | 13010588300 | 105900 | 105800 | 106000 | 105700 | 452 |
| 544 | 20240308 | 101100 | 12962726300 | 105900 | 105800 | 106000 | 105700 | 621 |
| 545 | 20240308 | 101000 | 12897008900 | 105900 | 105800 | 105900 | 105800 | 28 |
| 546 | 20240308 | 100900 | 12894045500 | 105800 | 106000 | 106000 | 105800 | 388 |
| 547 | 20240308 | 100800 | 12852961400 | 106000 | 106000 | 106200 | 105900 | 1026 |
| 548 | 20240308 | 100700 | 12744224900 | 106000 | 105800 | 106200 | 105800 | 1835 |
| 549 | 20240308 | 100600 | 12549855500 | 105800 | 105800 | 105800 | 105700 | 33 |
| 550 | 20240308 | 100500 | 12546364900 | 105700 | 105800 | 105800 | 105700 | 727 |
| 551 | 20240308 | 100400 | 12469487000 | 105800 | 105800 | 105800 | 105700 | 299 |
| 552 | 20240308 | 100300 | 12437857400 | 105800 | 105600 | 105800 | 105600 | 487 |
| 553 | 20240308 | 100200 | 12386384200 | 105600 | 105700 | 105800 | 105600 | 638 |
| 554 | 20240308 | 100100 | 12318972300 | 105700 | 106000 | 106000 | 105600 | 805 |
| 555 | 20240308 | 100000 | 12233815000 | 106000 | 106200 | 106200 | 105900 | 1052 |
| 556 | 20240308 | 095900 | 12122227200 | 106100 | 106300 | 106400 | 106100 | 1162 |
| 557 | 20240308 | 095800 | 11998814700 | 106300 | 106400 | 106400 | 106300 | 122 |
| 558 | 20240308 | 095700 | 11985836500 | 106300 | 106200 | 106400 | 106200 | 717 |
| 559 | 20240308 | 095600 | 11909604200 | 106300 | 106300 | 106300 | 106200 | 450 |
| 560 | 20240308 | 095500 | 11861782200 | 106300 | 106500 | 106500 | 106300 | 336 |
| 561 | 20240308 | 095400 | 11826023700 | 106400 | 106500 | 106500 | 106400 | 373 |
| 562 | 20240308 | 095300 | 11786326700 | 106500 | 106300 | 106500 | 106300 | 795 |
| 563 | 20240308 | 095200 | 11701771700 | 106300 | 106500 | 106500 | 106200 | 1736 |
| 564 | 20240308 | 095100 | 11517148600 | 106500 | 106300 | 106500 | 106300 | 992 |
| 565 | 20240308 | 095000 | 11411555500 | 106300 | 106600 | 106700 | 106100 | 5872 |
| 566 | 20240308 | 094900 | 10787733900 | 106700 | 106500 | 106800 | 106500 | 3506 |
| 567 | 20240308 | 094800 | 10413933100 | 106500 | 106400 | 106500 | 106400 | 416 |
| 568 | 20240308 | 094700 | 10369655500 | 106500 | 106400 | 106500 | 106300 | 1382 |
| 569 | 20240308 | 094600 | 10222585800 | 106400 | 106200 | 106400 | 106200 | 1081 |
| 570 | 20240308 | 094500 | 10107684500 | 106200 | 106100 | 106200 | 106100 | 543 |
| 571 | 20240308 | 094400 | 10050018500 | 106100 | 106100 | 106200 | 106100 | 1356 |
| 572 | 20240308 | 094300 | 9906131300 | 106100 | 105900 | 106100 | 105900 | 108 |
| 573 | 20240308 | 094200 | 9894673100 | 106200 | 105800 | 106200 | 105800 | 1316 |
| 574 | 20240308 | 094100 | 9755277000 | 105800 | 106200 | 106200 | 105700 | 3453 |
| 575 | 20240308 | 094000 | 9389267500 | 106200 | 106000 | 106200 | 106000 | 849 |
| 576 | 20240308 | 093900 | 9299197900 | 105900 | 106000 | 106000 | 105900 | 348 |
| 577 | 20240308 | 093800 | 9262335500 | 106000 | 105600 | 106100 | 105600 | 2177 |
| 578 | 20240308 | 093700 | 9031790600 | 105600 | 105600 | 105700 | 105500 | 675 |
| 579 | 20240308 | 093600 | 8960517900 | 105700 | 105900 | 105900 | 105600 | 979 |
| 580 | 20240308 | 093500 | 8857072300 | 105900 | 105900 | 105900 | 105800 | 184 |
| 581 | 20240308 | 093400 | 8837595200 | 105700 | 106200 | 106200 | 105700 | 523 |
| 582 | 20240308 | 093300 | 8782230500 | 106200 | 106200 | 106300 | 106000 | 405 |
| 583 | 20240308 | 093200 | 8739258900 | 106200 | 106200 | 106300 | 106200 | 543 |
| 584 | 20240308 | 093100 | 8681588300 | 106300 | 106000 | 106300 | 105900 | 1055 |
| 585 | 20240308 | 093000 | 8569632600 | 106100 | 106400 | 106600 | 106000 | 2078 |
| 586 | 20240308 | 092900 | 8348684900 | 106400 | 106300 | 106600 | 106200 | 1935 |
| 587 | 20240308 | 092800 | 8142824600 | 106300 | 106100 | 106300 | 106100 | 719 |
| 588 | 20240308 | 092700 | 8066520400 | 106100 | 106300 | 106300 | 106000 | 1372 |
| 589 | 20240308 | 092600 | 7920821200 | 106300 | 106100 | 106300 | 106000 | 737 |
| 590 | 20240308 | 092500 | 7842635300 | 106000 | 106100 | 106300 | 106000 | 776 |
| 591 | 20240308 | 092400 | 7760251800 | 106100 | 105900 | 106300 | 105900 | 2377 |
| 592 | 20240308 | 092300 | 7507866300 | 105900 | 106100 | 106200 | 105600 | 2150 |
| 593 | 20240308 | 092200 | 7280202600 | 106100 | 106100 | 106200 | 106100 | 333 |
| 594 | 20240308 | 092100 | 7244866100 | 106100 | 105800 | 106200 | 105800 | 1738 |
| 595 | 20240308 | 092000 | 7060588700 | 105800 | 105700 | 105900 | 105600 | 847 |
| 596 | 20240308 | 091900 | 6971007200 | 105600 | 105500 | 105700 | 105400 | 1254 |
| 597 | 20240308 | 091800 | 6838704200 | 105600 | 105800 | 105800 | 105300 | 1304 |
| 598 | 20240308 | 091700 | 6701102200 | 105700 | 105700 | 105900 | 105600 | 1359 |
| 599 | 20240308 | 091600 | 6557411500 | 105600 | 105700 | 105700 | 105400 | 3141 |
| 600 | 20240308 | 091500 | 6225845300 | 105700 | 106200 | 106300 | 105700 | 3664 |
| 601 | 20240308 | 091400 | 5837404100 | 106200 | 105900 | 106300 | 105800 | 4332 |
| 602 | 20240308 | 091300 | 5378308700 | 106000 | 105900 | 106000 | 105800 | 1555 |
| 603 | 20240308 | 091200 | 5213625400 | 106000 | 105800 | 106000 | 105700 | 1500 |
| 604 | 20240308 | 091100 | 5054815400 | 105800 | 105500 | 105800 | 105400 | 2396 |
| 605 | 20240308 | 091000 | 4801700000 | 105500 | 105400 | 105500 | 105300 | 1550 |
| 606 | 20240308 | 090900 | 4638299900 | 105300 | 105800 | 106000 | 105200 | 4200 |
| 607 | 20240308 | 090800 | 4195117200 | 105700 | 106000 | 106000 | 105500 | 4415 |
| 608 | 20240308 | 090700 | 3728155500 | 106000 | 105600 | 106100 | 105600 | 1968 |
| 609 | 20240308 | 090600 | 3519757000 | 105700 | 105900 | 106100 | 105600 | 5793 |
| 610 | 20240308 | 090500 | 2907138500 | 105900 | 106200 | 106200 | 105800 | 1045 |
| 611 | 20240308 | 090400 | 2796288700 | 106200 | 105800 | 106200 | 105800 | 2045 |
| 612 | 20240308 | 090300 | 2579414200 | 105900 | 106200 | 106200 | 105500 | 1613 |
| 613 | 20240308 | 090200 | 2408829500 | 106100 | 105900 | 106100 | 105300 | 3824 |
| 614 | 20240308 | 090100 | 2005206100 | 106000 | 105600 | 106100 | 105000 | 7291 |
| 615 | 20240308 | 090000 | 1236773200 | 105600 | 107200 | 107300 | 105500 | 11570 |