36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 192200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 3 | 20240306 | 192100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 4 | 20240306 | 192000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 5 | 20240306 | 191900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 6 | 20240306 | 191800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 7 | 20240306 | 191700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 8 | 20240306 | 191600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 9 | 20240306 | 191500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 10 | 20240306 | 191400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 11 | 20240306 | 191300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 12 | 20240306 | 191200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 13 | 20240306 | 191100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 14 | 20240306 | 191000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 15 | 20240306 | 190900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 16 | 20240306 | 190800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 17 | 20240306 | 190700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 18 | 20240306 | 190600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 19 | 20240306 | 190500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 20 | 20240306 | 190400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 21 | 20240306 | 190300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 22 | 20240306 | 190200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 23 | 20240306 | 190100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 24 | 20240306 | 190000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 25 | 20240306 | 185900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 26 | 20240306 | 185800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 27 | 20240306 | 185700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 28 | 20240306 | 185600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 29 | 20240306 | 185500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 30 | 20240306 | 185400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 31 | 20240306 | 185300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 32 | 20240306 | 185200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 33 | 20240306 | 185100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 34 | 20240306 | 185000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 35 | 20240306 | 184900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 36 | 20240306 | 184800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 37 | 20240306 | 184700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 38 | 20240306 | 184600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 39 | 20240306 | 184500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 40 | 20240306 | 184400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 41 | 20240306 | 184300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 42 | 20240306 | 184200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 43 | 20240306 | 184100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 44 | 20240306 | 184000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 45 | 20240306 | 183900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 46 | 20240306 | 183800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 47 | 20240306 | 183700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 48 | 20240306 | 183600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 49 | 20240306 | 183500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 50 | 20240306 | 183400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 51 | 20240306 | 183300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 52 | 20240306 | 183200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 53 | 20240306 | 183100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 54 | 20240306 | 183000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 55 | 20240306 | 182900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 56 | 20240306 | 182800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 57 | 20240306 | 182700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 58 | 20240306 | 182600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 59 | 20240306 | 182500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 60 | 20240306 | 182400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 61 | 20240306 | 182300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 62 | 20240306 | 182200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 63 | 20240306 | 182100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 64 | 20240306 | 182000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 65 | 20240306 | 181900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 66 | 20240306 | 181800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 67 | 20240306 | 181700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 68 | 20240306 | 181600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 69 | 20240306 | 181500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 70 | 20240306 | 181400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 71 | 20240306 | 181300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 72 | 20240306 | 181200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 73 | 20240306 | 181100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 74 | 20240306 | 181000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 75 | 20240306 | 180900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 76 | 20240306 | 180800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 77 | 20240306 | 180700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 78 | 20240306 | 180600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 79 | 20240306 | 180500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 80 | 20240306 | 180400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 81 | 20240306 | 180300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 82 | 20240306 | 180200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 83 | 20240306 | 180100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 84 | 20240306 | 180000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 85 | 20240306 | 175900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 86 | 20240306 | 175800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 87 | 20240306 | 175700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 88 | 20240306 | 175600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 89 | 20240306 | 175500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 90 | 20240306 | 175400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 91 | 20240306 | 175300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 92 | 20240306 | 175200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 93 | 20240306 | 175100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 94 | 20240306 | 175000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 95 | 20240306 | 174900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 96 | 20240306 | 174800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 97 | 20240306 | 174700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 98 | 20240306 | 174600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 99 | 20240306 | 174500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 100 | 20240306 | 174400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 101 | 20240306 | 174300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 102 | 20240306 | 174200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 103 | 20240306 | 174100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 104 | 20240306 | 174000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 105 | 20240306 | 173900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 106 | 20240306 | 173800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 107 | 20240306 | 173700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 108 | 20240306 | 173600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 109 | 20240306 | 173500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 110 | 20240306 | 173400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 111 | 20240306 | 173300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 112 | 20240306 | 173200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 113 | 20240306 | 173100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 114 | 20240306 | 173000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 115 | 20240306 | 172900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 116 | 20240306 | 172800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 117 | 20240306 | 172700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 118 | 20240306 | 172600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 119 | 20240306 | 172500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 120 | 20240306 | 172400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 121 | 20240306 | 172300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 122 | 20240306 | 172200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 123 | 20240306 | 172100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 124 | 20240306 | 172000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 125 | 20240306 | 171900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 126 | 20240306 | 171800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 127 | 20240306 | 171700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 128 | 20240306 | 171600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 129 | 20240306 | 171500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 130 | 20240306 | 171400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 131 | 20240306 | 171300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 132 | 20240306 | 171200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 133 | 20240306 | 171100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 134 | 20240306 | 171000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 135 | 20240306 | 170900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 136 | 20240306 | 170800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 137 | 20240306 | 170700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 138 | 20240306 | 170600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 139 | 20240306 | 170500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 140 | 20240306 | 170400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 141 | 20240306 | 170300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 142 | 20240306 | 170200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 143 | 20240306 | 170100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 144 | 20240306 | 170000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 145 | 20240306 | 165900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 146 | 20240306 | 165800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 147 | 20240306 | 165700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 148 | 20240306 | 165600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 149 | 20240306 | 165500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 150 | 20240306 | 165400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 151 | 20240306 | 165300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 152 | 20240306 | 165200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 153 | 20240306 | 165100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 154 | 20240306 | 165000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 155 | 20240306 | 164900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 156 | 20240306 | 164800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 157 | 20240306 | 164700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 158 | 20240306 | 164600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 159 | 20240306 | 164500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 160 | 20240306 | 164400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 161 | 20240306 | 164300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 162 | 20240306 | 164200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 163 | 20240306 | 164100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 164 | 20240306 | 164000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 165 | 20240306 | 163900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 166 | 20240306 | 163800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 167 | 20240306 | 163700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 168 | 20240306 | 163600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 169 | 20240306 | 163500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 170 | 20240306 | 163400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 171 | 20240306 | 163300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 172 | 20240306 | 163200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 173 | 20240306 | 163100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 174 | 20240306 | 163000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 175 | 20240306 | 162900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 176 | 20240306 | 162800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 177 | 20240306 | 162700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 178 | 20240306 | 162600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 179 | 20240306 | 162500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 180 | 20240306 | 162400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 181 | 20240306 | 162300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 182 | 20240306 | 162200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 183 | 20240306 | 162100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 184 | 20240306 | 162000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 185 | 20240306 | 161900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 186 | 20240306 | 161800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 187 | 20240306 | 161700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 188 | 20240306 | 161600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 189 | 20240306 | 161500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 190 | 20240306 | 161400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 191 | 20240306 | 161300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 192 | 20240306 | 161200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 193 | 20240306 | 161100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 194 | 20240306 | 161000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 195 | 20240306 | 160900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 196 | 20240306 | 160800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 197 | 20240306 | 160700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 198 | 20240306 | 160600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 199 | 20240306 | 160500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 200 | 20240306 | 160400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 201 | 20240306 | 160300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 202 | 20240306 | 160200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 203 | 20240306 | 160100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 204 | 20240306 | 160000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 205 | 20240306 | 155900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 206 | 20240306 | 155800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 207 | 20240306 | 155700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 208 | 20240306 | 155600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 209 | 20240306 | 155500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 210 | 20240306 | 155400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 211 | 20240306 | 155300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 212 | 20240306 | 155200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 213 | 20240306 | 155100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 214 | 20240306 | 155000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 215 | 20240306 | 154900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 216 | 20240306 | 154800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 217 | 20240306 | 154700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 218 | 20240306 | 154600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 219 | 20240306 | 154500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 220 | 20240306 | 154400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 221 | 20240306 | 154300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 222 | 20240306 | 154200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 223 | 20240306 | 154100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 224 | 20240306 | 154000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 225 | 20240306 | 153900 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 226 | 20240306 | 153800 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 227 | 20240306 | 153700 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 228 | 20240306 | 153600 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 229 | 20240306 | 153500 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 230 | 20240306 | 153400 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 231 | 20240306 | 153300 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 232 | 20240306 | 153200 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 233 | 20240306 | 153100 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 0 |
| 234 | 20240306 | 153000 | 13631160700 | 129500 | 129500 | 129500 | 129500 | 3542 |
| 235 | 20240306 | 152900 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 236 | 20240306 | 152800 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 237 | 20240306 | 152700 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 238 | 20240306 | 152600 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 239 | 20240306 | 152500 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 240 | 20240306 | 152400 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 241 | 20240306 | 152300 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 242 | 20240306 | 152200 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 243 | 20240306 | 152100 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 244 | 20240306 | 152000 | 13172471700 | 129800 | 129800 | 129800 | 129800 | 0 |
| 245 | 20240306 | 151900 | 13172471700 | 129800 | 129800 | 129900 | 129800 | 232 |
| 246 | 20240306 | 151800 | 13142357900 | 129900 | 129800 | 129900 | 129800 | 198 |
| 247 | 20240306 | 151700 | 13116651000 | 129800 | 129700 | 129900 | 129700 | 310 |
| 248 | 20240306 | 151600 | 13076420800 | 129800 | 129800 | 129800 | 129700 | 99 |
| 249 | 20240306 | 151500 | 13063571300 | 129800 | 129800 | 130000 | 129700 | 669 |
| 250 | 20240306 | 151400 | 12976778600 | 129900 | 129800 | 129900 | 129800 | 730 |
| 251 | 20240306 | 151300 | 12882005000 | 129900 | 129900 | 130100 | 129800 | 468 |
| 252 | 20240306 | 151200 | 12821166600 | 130000 | 129800 | 130000 | 129800 | 287 |
| 253 | 20240306 | 151100 | 12783885100 | 129800 | 129900 | 130000 | 129800 | 379 |
| 254 | 20240306 | 151000 | 12734639700 | 129900 | 129900 | 129900 | 129800 | 220 |
| 255 | 20240306 | 150900 | 12706062900 | 130000 | 130000 | 130000 | 129900 | 531 |
| 256 | 20240306 | 150800 | 12637059200 | 130000 | 129900 | 130000 | 129700 | 1552 |
| 257 | 20240306 | 150700 | 12435359400 | 129900 | 129700 | 130000 | 129700 | 229 |
| 258 | 20240306 | 150600 | 12405633300 | 129700 | 129800 | 130000 | 129700 | 303 |
| 259 | 20240306 | 150500 | 12366271400 | 129800 | 129800 | 130000 | 129700 | 433 |
| 260 | 20240306 | 150400 | 12310040900 | 129800 | 129900 | 129900 | 129700 | 459 |
| 261 | 20240306 | 150300 | 12250483100 | 129800 | 129900 | 130000 | 129800 | 222 |
| 262 | 20240306 | 150200 | 12221635400 | 129900 | 129800 | 130000 | 129700 | 636 |
| 263 | 20240306 | 150100 | 12139009900 | 129700 | 129900 | 130000 | 129700 | 318 |
| 264 | 20240306 | 150000 | 12097721900 | 129900 | 129700 | 129900 | 129700 | 165 |
| 265 | 20240306 | 145900 | 12076303700 | 129800 | 129900 | 130000 | 129700 | 1069 |
| 266 | 20240306 | 145800 | 11937373900 | 129800 | 130000 | 130000 | 129800 | 374 |
| 267 | 20240306 | 145700 | 11888775700 | 130000 | 129900 | 130000 | 129900 | 426 |
| 268 | 20240306 | 145600 | 11833418100 | 130000 | 129700 | 130000 | 129700 | 687 |
| 269 | 20240306 | 145500 | 11744146300 | 129800 | 129700 | 129900 | 129700 | 218 |
| 270 | 20240306 | 145400 | 11715849200 | 129800 | 129800 | 129900 | 129700 | 314 |
| 271 | 20240306 | 145300 | 11675077200 | 129700 | 129900 | 129900 | 129700 | 243 |
| 272 | 20240306 | 145200 | 11643521000 | 129900 | 129900 | 129900 | 129700 | 559 |
| 273 | 20240306 | 145100 | 11570987100 | 129800 | 129800 | 130000 | 129700 | 298 |
| 274 | 20240306 | 145000 | 11532289400 | 129800 | 129700 | 130000 | 129700 | 263 |
| 275 | 20240306 | 144900 | 11498135800 | 129700 | 129800 | 129900 | 129700 | 289 |
| 276 | 20240306 | 144800 | 11460611900 | 129800 | 129900 | 130000 | 129700 | 204 |
| 277 | 20240306 | 144700 | 11434115100 | 129900 | 129800 | 129900 | 129700 | 316 |
| 278 | 20240306 | 144600 | 11393092200 | 129700 | 129800 | 130000 | 129700 | 300 |
| 279 | 20240306 | 144500 | 11354146500 | 129700 | 129900 | 130000 | 129700 | 666 |
| 280 | 20240306 | 144400 | 11267690300 | 129900 | 129900 | 130000 | 129800 | 348 |
| 281 | 20240306 | 144300 | 11222492100 | 129800 | 129900 | 130000 | 129700 | 199 |
| 282 | 20240306 | 144200 | 11196657000 | 129900 | 129800 | 130000 | 129800 | 418 |
| 283 | 20240306 | 144100 | 11142363800 | 129800 | 129900 | 130000 | 129800 | 286 |
| 284 | 20240306 | 144000 | 11105209800 | 129900 | 130000 | 130000 | 129800 | 254 |
| 285 | 20240306 | 143900 | 11072209700 | 130000 | 130000 | 130000 | 129800 | 638 |
| 286 | 20240306 | 143800 | 10989301900 | 129900 | 130000 | 130000 | 129900 | 329 |
| 287 | 20240306 | 143700 | 10946548100 | 129900 | 129800 | 130000 | 129800 | 310 |
| 288 | 20240306 | 143600 | 10906278200 | 129900 | 129800 | 130000 | 129800 | 247 |
| 289 | 20240306 | 143500 | 10874188100 | 130000 | 129900 | 130000 | 129800 | 446 |
| 290 | 20240306 | 143400 | 10816248900 | 130000 | 130000 | 130000 | 129900 | 519 |
| 291 | 20240306 | 143300 | 10748786200 | 129900 | 129900 | 130000 | 129900 | 251 |
| 292 | 20240306 | 143200 | 10716164200 | 130000 | 130000 | 130000 | 129900 | 349 |
| 293 | 20240306 | 143100 | 10670805700 | 130000 | 129900 | 130000 | 129900 | 352 |
| 294 | 20240306 | 143000 | 10625056100 | 130000 | 130100 | 130100 | 129900 | 460 |
| 295 | 20240306 | 142900 | 10565256900 | 130000 | 130100 | 130100 | 130000 | 522 |
| 296 | 20240306 | 142800 | 10497354300 | 130000 | 130100 | 130100 | 130000 | 205 |
| 297 | 20240306 | 142700 | 10470688000 | 130100 | 130000 | 130100 | 130000 | 422 |
| 298 | 20240306 | 142600 | 10415801700 | 130100 | 130000 | 130100 | 129900 | 852 |
| 299 | 20240306 | 142500 | 10305026200 | 129900 | 129900 | 130000 | 129800 | 244 |
| 300 | 20240306 | 142400 | 10273332400 | 129900 | 130000 | 130000 | 129800 | 467 |
| 301 | 20240306 | 142300 | 10212632000 | 129900 | 130000 | 130100 | 129900 | 784 |
| 302 | 20240306 | 142200 | 10110699400 | 130100 | 129800 | 130100 | 129800 | 1745 |
| 303 | 20240306 | 142100 | 9883844700 | 129800 | 129900 | 130000 | 129800 | 307 |
| 304 | 20240306 | 142000 | 9843955800 | 130000 | 129900 | 130000 | 129800 | 273 |
| 305 | 20240306 | 141900 | 9808490600 | 130000 | 130000 | 130000 | 129800 | 471 |
| 306 | 20240306 | 141800 | 9747281600 | 130000 | 129800 | 130000 | 129800 | 356 |
| 307 | 20240306 | 141700 | 9701032300 | 129800 | 130000 | 130000 | 129800 | 280 |
| 308 | 20240306 | 141600 | 9664652800 | 129900 | 129900 | 130000 | 129800 | 238 |
| 309 | 20240306 | 141500 | 9633723600 | 129900 | 129900 | 130000 | 129800 | 339 |
| 310 | 20240306 | 141400 | 9589687400 | 129900 | 129900 | 130000 | 129800 | 413 |
| 311 | 20240306 | 141300 | 9536019000 | 129900 | 130000 | 130000 | 129800 | 298 |
| 312 | 20240306 | 141200 | 9497307400 | 130000 | 129900 | 130000 | 129800 | 273 |
| 313 | 20240306 | 141100 | 9461836500 | 130000 | 129900 | 130000 | 129800 | 255 |
| 314 | 20240306 | 141000 | 9428715600 | 130000 | 129900 | 130000 | 129800 | 306 |
| 315 | 20240306 | 140900 | 9388966300 | 130000 | 130000 | 130000 | 129800 | 424 |
| 316 | 20240306 | 140800 | 9333858500 | 129900 | 130000 | 130000 | 129800 | 323 |
| 317 | 20240306 | 140700 | 9291884900 | 130000 | 129700 | 130100 | 129700 | 1527 |
| 318 | 20240306 | 140600 | 9093458600 | 129700 | 130000 | 130000 | 129700 | 137 |
| 319 | 20240306 | 140500 | 9075664200 | 130000 | 129900 | 130000 | 129800 | 328 |
| 320 | 20240306 | 140400 | 9033047500 | 129900 | 130000 | 130000 | 129900 | 425 |
| 321 | 20240306 | 140300 | 8977810100 | 130000 | 130000 | 130000 | 129800 | 366 |
| 322 | 20240306 | 140200 | 8930255600 | 129900 | 130000 | 130000 | 129900 | 318 |
| 323 | 20240306 | 140100 | 8888924700 | 130000 | 130000 | 130000 | 129900 | 362 |
| 324 | 20240306 | 140000 | 8841879700 | 130000 | 129900 | 130000 | 129900 | 655 |
| 325 | 20240306 | 135900 | 8756764200 | 130000 | 129800 | 130000 | 129800 | 417 |
| 326 | 20240306 | 135800 | 8702578500 | 129800 | 129800 | 130000 | 129700 | 320 |
| 327 | 20240306 | 135700 | 8661026800 | 129800 | 129600 | 129800 | 129500 | 223 |
| 328 | 20240306 | 135600 | 8632095800 | 129900 | 129700 | 129900 | 129500 | 245 |
| 329 | 20240306 | 135500 | 8600306100 | 129700 | 129900 | 129900 | 129500 | 209 |
| 330 | 20240306 | 135400 | 8573202000 | 130000 | 129900 | 130000 | 129600 | 425 |
| 331 | 20240306 | 135300 | 8517992100 | 129800 | 129800 | 129900 | 129500 | 289 |
| 332 | 20240306 | 135200 | 8480497800 | 129900 | 129700 | 129900 | 129500 | 123 |
| 333 | 20240306 | 135100 | 8464536100 | 129800 | 129900 | 129900 | 129500 | 198 |
| 334 | 20240306 | 135000 | 8438857600 | 129800 | 129800 | 130000 | 129700 | 216 |
| 335 | 20240306 | 134900 | 8410805500 | 129800 | 129800 | 129900 | 129500 | 329 |
| 336 | 20240306 | 134800 | 8368105600 | 129800 | 129600 | 129900 | 129600 | 161 |
| 337 | 20240306 | 134700 | 8347222600 | 129600 | 129600 | 129600 | 129500 | 207 |
| 338 | 20240306 | 134600 | 8320406000 | 129700 | 129800 | 129900 | 129500 | 176 |
| 339 | 20240306 | 134500 | 8297574000 | 129800 | 129600 | 129900 | 129600 | 204 |
| 340 | 20240306 | 134400 | 8271095200 | 129700 | 129600 | 129800 | 129500 | 141 |
| 341 | 20240306 | 134300 | 8252811700 | 129400 | 129800 | 129900 | 129400 | 207 |
| 342 | 20240306 | 134200 | 8225960600 | 129800 | 129700 | 129900 | 129600 | 117 |
| 343 | 20240306 | 134100 | 8210771400 | 129800 | 129700 | 130000 | 129500 | 235 |
| 344 | 20240306 | 134000 | 8180281900 | 129700 | 129700 | 129900 | 129600 | 199 |
| 345 | 20240306 | 133900 | 8154447300 | 129500 | 129900 | 130000 | 129500 | 309 |
| 346 | 20240306 | 133800 | 8114330100 | 129900 | 129600 | 129900 | 129600 | 201 |
| 347 | 20240306 | 133700 | 8088241300 | 129600 | 129800 | 129900 | 129600 | 206 |
| 348 | 20240306 | 133600 | 8061501300 | 129900 | 129900 | 130000 | 129800 | 137 |
| 349 | 20240306 | 133500 | 8043712400 | 129900 | 129800 | 130000 | 129600 | 201 |
| 350 | 20240306 | 133400 | 8017605800 | 130000 | 129900 | 130100 | 129800 | 348 |
| 351 | 20240306 | 133300 | 7972366000 | 129900 | 129900 | 130100 | 129600 | 229 |
| 352 | 20240306 | 133200 | 7942633100 | 129800 | 129900 | 130000 | 129600 | 216 |
| 353 | 20240306 | 133100 | 7914567600 | 130000 | 130200 | 130200 | 129900 | 122 |
| 354 | 20240306 | 133000 | 7898708800 | 130300 | 129900 | 130500 | 129800 | 234 |
| 355 | 20240306 | 132900 | 7868269000 | 130000 | 130400 | 130600 | 130000 | 399 |
| 356 | 20240306 | 132800 | 7816226500 | 130400 | 130800 | 130800 | 130400 | 272 |
| 357 | 20240306 | 132700 | 7780740800 | 130800 | 130800 | 130800 | 130500 | 365 |
| 358 | 20240306 | 132600 | 7733064100 | 130700 | 130900 | 131000 | 130700 | 345 |
| 359 | 20240306 | 132500 | 7687942100 | 130900 | 130800 | 130900 | 130700 | 166 |
| 360 | 20240306 | 132400 | 7666225800 | 130800 | 130800 | 130900 | 130800 | 395 |
| 361 | 20240306 | 132300 | 7614547000 | 130700 | 130600 | 130700 | 130500 | 124 |
| 362 | 20240306 | 132200 | 7598351400 | 130600 | 130600 | 130700 | 130400 | 257 |
| 363 | 20240306 | 132100 | 7564782700 | 130600 | 130500 | 130900 | 130500 | 207 |
| 364 | 20240306 | 132000 | 7537742500 | 130500 | 130800 | 130800 | 130500 | 177 |
| 365 | 20240306 | 131900 | 7514615000 | 130700 | 130800 | 130900 | 130700 | 346 |
| 366 | 20240306 | 131800 | 7469338600 | 130900 | 130600 | 130900 | 130600 | 201 |
| 367 | 20240306 | 131700 | 7443063100 | 130700 | 130800 | 130800 | 130500 | 171 |
| 368 | 20240306 | 131600 | 7420708500 | 130600 | 130600 | 131000 | 130600 | 500 |
| 369 | 20240306 | 131500 | 7355356300 | 130700 | 130600 | 130700 | 130500 | 132 |
| 370 | 20240306 | 131400 | 7338109700 | 130600 | 130400 | 130700 | 130400 | 265 |
| 371 | 20240306 | 131300 | 7303511100 | 130300 | 130200 | 130400 | 130200 | 145 |
| 372 | 20240306 | 131200 | 7284616800 | 130000 | 130100 | 130300 | 130000 | 208 |
| 373 | 20240306 | 131100 | 7257535300 | 130200 | 130100 | 130200 | 129900 | 160 |
| 374 | 20240306 | 131000 | 7236724800 | 130300 | 129700 | 130300 | 129700 | 213 |
| 375 | 20240306 | 130900 | 7209010700 | 129800 | 130200 | 130200 | 129600 | 379 |
| 376 | 20240306 | 130800 | 7159755500 | 129900 | 129900 | 130200 | 129800 | 165 |
| 377 | 20240306 | 130700 | 7138312000 | 129900 | 129800 | 130200 | 129800 | 904 |
| 378 | 20240306 | 130600 | 7020797100 | 129800 | 129400 | 129800 | 129400 | 247 |
| 379 | 20240306 | 130500 | 6988781300 | 129400 | 129300 | 129700 | 129100 | 440 |
| 380 | 20240306 | 130400 | 6931853100 | 129200 | 129200 | 129300 | 129200 | 201 |
| 381 | 20240306 | 130300 | 6905880100 | 129100 | 129100 | 129200 | 129000 | 69 |
| 382 | 20240306 | 130200 | 6896971200 | 129200 | 129000 | 129200 | 129000 | 105 |
| 383 | 20240306 | 130100 | 6883422100 | 129000 | 129100 | 129100 | 128900 | 75 |
| 384 | 20240306 | 130000 | 6873745200 | 129100 | 129100 | 129300 | 128900 | 227 |
| 385 | 20240306 | 125900 | 6844433700 | 128900 | 129000 | 129100 | 128900 | 133 |
| 386 | 20240306 | 125800 | 6827276700 | 128800 | 129000 | 129000 | 128800 | 172 |
| 387 | 20240306 | 125700 | 6805103100 | 128900 | 128700 | 128900 | 128700 | 112 |
| 388 | 20240306 | 125600 | 6790679200 | 128800 | 128900 | 129000 | 128800 | 80 |
| 389 | 20240306 | 125500 | 6780367500 | 128900 | 128900 | 129000 | 128900 | 103 |
| 390 | 20240306 | 125400 | 6767084000 | 128900 | 128900 | 129100 | 128900 | 142 |
| 391 | 20240306 | 125300 | 6748773200 | 128800 | 129000 | 129000 | 128800 | 72 |
| 392 | 20240306 | 125200 | 6739488900 | 128900 | 128900 | 129000 | 128900 | 120 |
| 393 | 20240306 | 125100 | 6724014300 | 129100 | 129000 | 129100 | 128900 | 112 |
| 394 | 20240306 | 125000 | 6709566100 | 129000 | 129000 | 129000 | 128900 | 117 |
| 395 | 20240306 | 124900 | 6694480400 | 129000 | 129000 | 129100 | 128900 | 143 |
| 396 | 20240306 | 124800 | 6676033200 | 128800 | 129000 | 129000 | 128800 | 118 |
| 397 | 20240306 | 124700 | 6660819600 | 129000 | 128900 | 129000 | 128700 | 158 |
| 398 | 20240306 | 124600 | 6640455100 | 129000 | 128800 | 129000 | 128600 | 181 |
| 399 | 20240306 | 124500 | 6617133000 | 128900 | 128800 | 128900 | 128800 | 74 |
| 400 | 20240306 | 124400 | 6607597800 | 128800 | 128800 | 128900 | 128800 | 225 |
| 401 | 20240306 | 124300 | 6578611100 | 128700 | 128700 | 128700 | 128600 | 50 |
| 402 | 20240306 | 124200 | 6572176200 | 128800 | 128700 | 128800 | 128700 | 130 |
| 403 | 20240306 | 124100 | 6555441400 | 128900 | 128800 | 128900 | 128700 | 91 |
| 404 | 20240306 | 124000 | 6543720300 | 128700 | 128700 | 128900 | 128700 | 68 |
| 405 | 20240306 | 123900 | 6534963100 | 128700 | 128600 | 128800 | 128600 | 164 |
| 406 | 20240306 | 123800 | 6513856300 | 128500 | 128600 | 128600 | 128400 | 149 |
| 407 | 20240306 | 123700 | 6494713200 | 128600 | 128700 | 128800 | 128600 | 96 |
| 408 | 20240306 | 123600 | 6482352500 | 128800 | 128700 | 128800 | 128500 | 122 |
| 409 | 20240306 | 123500 | 6466650600 | 128700 | 128700 | 128800 | 128700 | 123 |
| 410 | 20240306 | 123400 | 6450817400 | 128700 | 128900 | 129000 | 128700 | 243 |
| 411 | 20240306 | 123300 | 6419491700 | 128900 | 128800 | 128900 | 128700 | 131 |
| 412 | 20240306 | 123200 | 6402617300 | 128800 | 128900 | 129000 | 128800 | 134 |
| 413 | 20240306 | 123100 | 6385346400 | 129000 | 128900 | 129000 | 128800 | 34 |
| 414 | 20240306 | 123000 | 6380963600 | 128800 | 128800 | 128900 | 128800 | 134 |
| 415 | 20240306 | 122900 | 6363698400 | 128900 | 128800 | 129000 | 128800 | 165 |
| 416 | 20240306 | 122800 | 6342428100 | 128700 | 128700 | 128800 | 128500 | 235 |
| 417 | 20240306 | 122700 | 6312199900 | 128600 | 128700 | 128800 | 128600 | 138 |
| 418 | 20240306 | 122600 | 6294439200 | 128700 | 128700 | 128900 | 128700 | 81 |
| 419 | 20240306 | 122500 | 6284004200 | 128700 | 128800 | 128900 | 128700 | 154 |
| 420 | 20240306 | 122400 | 6264168700 | 128800 | 128800 | 128900 | 128800 | 141 |
| 421 | 20240306 | 122300 | 6246004600 | 128700 | 128600 | 128700 | 128600 | 58 |
| 422 | 20240306 | 122200 | 6238541800 | 128600 | 128600 | 128700 | 128600 | 204 |
| 423 | 20240306 | 122100 | 6212296700 | 128600 | 128700 | 128700 | 128600 | 147 |
| 424 | 20240306 | 122000 | 6193384800 | 128600 | 128700 | 128800 | 128600 | 251 |
| 425 | 20240306 | 121900 | 6161094700 | 128700 | 128600 | 128700 | 128600 | 172 |
| 426 | 20240306 | 121800 | 6138964700 | 128500 | 128600 | 128600 | 128400 | 143 |
| 427 | 20240306 | 121700 | 6120592000 | 128600 | 128600 | 128600 | 128600 | 70 |
| 428 | 20240306 | 121600 | 6111590000 | 128600 | 128600 | 128800 | 128600 | 86 |
| 429 | 20240306 | 121500 | 6100523600 | 128600 | 128800 | 129000 | 128600 | 122 |
| 430 | 20240306 | 121400 | 6084810000 | 128800 | 128800 | 128900 | 128800 | 144 |
| 431 | 20240306 | 121300 | 6066259400 | 128700 | 128600 | 128700 | 128600 | 85 |
| 432 | 20240306 | 121200 | 6055321600 | 128700 | 128900 | 128900 | 128600 | 73 |
| 433 | 20240306 | 121100 | 6045924100 | 128800 | 128900 | 128900 | 128800 | 70 |
| 434 | 20240306 | 121000 | 6036904900 | 128800 | 128900 | 128900 | 128800 | 118 |
| 435 | 20240306 | 120900 | 6021697600 | 128900 | 128700 | 128900 | 128700 | 183 |
| 436 | 20240306 | 120800 | 5998130900 | 128700 | 128600 | 128700 | 128500 | 64 |
| 437 | 20240306 | 120700 | 5989904100 | 128600 | 128800 | 128800 | 128600 | 89 |
| 438 | 20240306 | 120600 | 5978449400 | 128800 | 128900 | 128900 | 128800 | 136 |
| 439 | 20240306 | 120500 | 5960925400 | 128800 | 128800 | 128900 | 128800 | 96 |
| 440 | 20240306 | 120400 | 5948552000 | 128800 | 128800 | 129000 | 128800 | 216 |
| 441 | 20240306 | 120300 | 5920711800 | 128800 | 128800 | 128800 | 128500 | 29 |
| 442 | 20240306 | 120200 | 5916981200 | 128600 | 128700 | 128800 | 128500 | 210 |
| 443 | 20240306 | 120100 | 5889966000 | 128600 | 128400 | 128600 | 128400 | 26 |
| 444 | 20240306 | 120000 | 5886624600 | 128900 | 129000 | 129100 | 128500 | 760 |
| 445 | 20240306 | 115900 | 5788826900 | 129000 | 128800 | 129000 | 128800 | 152 |
| 446 | 20240306 | 115800 | 5769231500 | 128800 | 128900 | 128900 | 128600 | 70 |
| 447 | 20240306 | 115700 | 5760217800 | 128900 | 128900 | 129000 | 128800 | 89 |
| 448 | 20240306 | 115600 | 5748743100 | 128900 | 129000 | 129100 | 128900 | 94 |
| 449 | 20240306 | 115500 | 5736618100 | 129000 | 129100 | 129200 | 129000 | 107 |
| 450 | 20240306 | 115400 | 5722802600 | 129200 | 129000 | 129200 | 129000 | 221 |
| 451 | 20240306 | 115300 | 5694265900 | 129000 | 129000 | 129100 | 128900 | 61 |
| 452 | 20240306 | 115200 | 5686397600 | 128900 | 128800 | 129000 | 128800 | 66 |
| 453 | 20240306 | 115100 | 5677895200 | 128800 | 128900 | 129000 | 128800 | 114 |
| 454 | 20240306 | 115000 | 5663201800 | 128900 | 129000 | 129000 | 128700 | 135 |
| 455 | 20240306 | 114900 | 5645799100 | 129000 | 128900 | 129200 | 128900 | 233 |
| 456 | 20240306 | 114800 | 5615740800 | 128800 | 128800 | 128900 | 128800 | 110 |
| 457 | 20240306 | 114700 | 5601567400 | 128800 | 128900 | 129000 | 128800 | 82 |
| 458 | 20240306 | 114600 | 5590994500 | 129000 | 128900 | 129000 | 128900 | 109 |
| 459 | 20240306 | 114500 | 5576936300 | 128900 | 129000 | 129000 | 128900 | 188 |
| 460 | 20240306 | 114400 | 5552696600 | 128900 | 128900 | 129000 | 128900 | 134 |
| 461 | 20240306 | 114300 | 5535416600 | 128800 | 128700 | 128900 | 128700 | 155 |
| 462 | 20240306 | 114200 | 5515457600 | 128700 | 128800 | 128900 | 128700 | 231 |
| 463 | 20240306 | 114100 | 5485724900 | 128800 | 128800 | 128900 | 128800 | 80 |
| 464 | 20240306 | 114000 | 5475416900 | 128800 | 128500 | 128800 | 128300 | 149 |
| 465 | 20240306 | 113900 | 5456258100 | 128300 | 128500 | 128800 | 128300 | 1865 |
| 466 | 20240306 | 113800 | 5216585600 | 128400 | 128500 | 128600 | 128400 | 120 |
| 467 | 20240306 | 113700 | 5201159900 | 128500 | 128600 | 128700 | 128500 | 54 |
| 468 | 20240306 | 113600 | 5194215300 | 128500 | 128600 | 128700 | 128500 | 60 |
| 469 | 20240306 | 113500 | 5186497200 | 128700 | 128600 | 128700 | 128600 | 157 |
| 470 | 20240306 | 113400 | 5166300600 | 128500 | 128400 | 128600 | 128400 | 234 |
| 471 | 20240306 | 113300 | 5136227900 | 128400 | 128400 | 128500 | 128300 | 327 |
| 472 | 20240306 | 113200 | 5094232300 | 128400 | 128400 | 128500 | 128400 | 114 |
| 473 | 20240306 | 113100 | 5079590900 | 128400 | 128500 | 128500 | 128400 | 122 |
| 474 | 20240306 | 113000 | 5063919800 | 128500 | 128500 | 128600 | 128400 | 617 |
| 475 | 20240306 | 112900 | 4984637800 | 128600 | 128600 | 128700 | 128600 | 385 |
| 476 | 20240306 | 112800 | 4935113700 | 128500 | 128600 | 128600 | 128500 | 251 |
| 477 | 20240306 | 112700 | 4902844900 | 128600 | 128700 | 128800 | 128600 | 225 |
| 478 | 20240306 | 112600 | 4873881800 | 128700 | 129000 | 129000 | 128700 | 199 |
| 479 | 20240306 | 112500 | 4848240200 | 129000 | 129000 | 129000 | 128900 | 129 |
| 480 | 20240306 | 112400 | 4831599300 | 129100 | 129000 | 129100 | 129000 | 254 |
| 481 | 20240306 | 112300 | 4798829400 | 128900 | 129000 | 129000 | 128800 | 245 |
| 482 | 20240306 | 112200 | 4767256400 | 129000 | 128900 | 129000 | 128900 | 99 |
| 483 | 20240306 | 112100 | 4754488400 | 128900 | 129100 | 129200 | 128900 | 186 |
| 484 | 20240306 | 112000 | 4730498000 | 129000 | 129000 | 129100 | 129000 | 137 |
| 485 | 20240306 | 111900 | 4712818100 | 129000 | 129100 | 129200 | 129000 | 233 |
| 486 | 20240306 | 111800 | 4682734800 | 129000 | 129200 | 129200 | 129000 | 112 |
| 487 | 20240306 | 111700 | 4668280000 | 129200 | 129200 | 129300 | 129200 | 87 |
| 488 | 20240306 | 111600 | 4657032900 | 129300 | 129400 | 129500 | 129200 | 161 |
| 489 | 20240306 | 111500 | 4636206100 | 129500 | 129400 | 129500 | 129400 | 82 |
| 490 | 20240306 | 111400 | 4625590200 | 129500 | 129400 | 129500 | 129300 | 191 |
| 491 | 20240306 | 111300 | 4600862400 | 129400 | 129200 | 129400 | 129200 | 222 |
| 492 | 20240306 | 111200 | 4572146100 | 129300 | 129100 | 129300 | 129100 | 130 |
| 493 | 20240306 | 111100 | 4555345300 | 129100 | 128900 | 129200 | 128900 | 141 |
| 494 | 20240306 | 111000 | 4537140400 | 129100 | 129200 | 129200 | 128900 | 133 |
| 495 | 20240306 | 110900 | 4519970100 | 129200 | 129100 | 129300 | 129000 | 242 |
| 496 | 20240306 | 110800 | 4488697800 | 129300 | 129300 | 129300 | 128900 | 658 |
| 497 | 20240306 | 110700 | 4403726400 | 129200 | 129200 | 129300 | 129200 | 87 |
| 498 | 20240306 | 110600 | 4392481900 | 129300 | 129300 | 129300 | 129200 | 168 |
| 499 | 20240306 | 110500 | 4370767400 | 129300 | 129300 | 129400 | 129200 | 295 |
| 500 | 20240306 | 110400 | 4332623700 | 129300 | 129300 | 129400 | 129300 | 103 |
| 501 | 20240306 | 110300 | 4319301700 | 129200 | 129300 | 129500 | 129200 | 344 |
| 502 | 20240306 | 110200 | 4274808100 | 129400 | 129400 | 129500 | 129400 | 142 |
| 503 | 20240306 | 110100 | 4256428500 | 129400 | 129500 | 129500 | 129300 | 182 |
| 504 | 20240306 | 110000 | 4232867900 | 129600 | 129700 | 129700 | 129500 | 172 |
| 505 | 20240306 | 105900 | 4210582600 | 129600 | 129700 | 129800 | 129500 | 554 |
| 506 | 20240306 | 105800 | 4138762800 | 129700 | 130300 | 130300 | 129600 | 3096 |
| 507 | 20240306 | 105700 | 3736246000 | 130300 | 130400 | 130500 | 130300 | 103 |
| 508 | 20240306 | 105600 | 3722817600 | 130300 | 130400 | 130400 | 130300 | 115 |
| 509 | 20240306 | 105500 | 3707823200 | 130500 | 130600 | 130600 | 130500 | 285 |
| 510 | 20240306 | 105400 | 3670623400 | 130500 | 130600 | 130700 | 130500 | 243 |
| 511 | 20240306 | 105300 | 3638886400 | 130500 | 130500 | 130600 | 130500 | 128 |
| 512 | 20240306 | 105200 | 3622177800 | 130500 | 130700 | 130800 | 130500 | 117 |
| 513 | 20240306 | 105100 | 3606885800 | 130600 | 130700 | 130800 | 130600 | 111 |
| 514 | 20240306 | 105000 | 3592376000 | 130700 | 130800 | 130900 | 130700 | 83 |
| 515 | 20240306 | 104900 | 3581516800 | 130800 | 130700 | 130900 | 130700 | 207 |
| 516 | 20240306 | 104800 | 3554452800 | 130600 | 130600 | 130700 | 130600 | 32 |
| 517 | 20240306 | 104700 | 3550273500 | 130600 | 130700 | 130700 | 130600 | 145 |
| 518 | 20240306 | 104600 | 3531325800 | 130700 | 130700 | 130800 | 130700 | 64 |
| 519 | 20240306 | 104500 | 3522957500 | 130700 | 130700 | 130800 | 130700 | 95 |
| 520 | 20240306 | 104400 | 3510533500 | 130800 | 130800 | 130800 | 130700 | 250 |
| 521 | 20240306 | 104300 | 3477835700 | 130700 | 130700 | 130800 | 130700 | 27 |
| 522 | 20240306 | 104200 | 3474306200 | 130700 | 131100 | 131100 | 130700 | 641 |
| 523 | 20240306 | 104100 | 3390412100 | 131000 | 131100 | 131100 | 131000 | 80 |
| 524 | 20240306 | 104000 | 3379925000 | 131000 | 131000 | 131100 | 131000 | 217 |
| 525 | 20240306 | 103900 | 3351494300 | 131100 | 131200 | 131200 | 131000 | 276 |
| 526 | 20240306 | 103800 | 3315287800 | 131100 | 131100 | 131200 | 131000 | 66 |
| 527 | 20240306 | 103700 | 3306634500 | 131000 | 131200 | 131200 | 131000 | 85 |
| 528 | 20240306 | 103600 | 3295490800 | 131200 | 131000 | 131200 | 131000 | 142 |
| 529 | 20240306 | 103500 | 3276874800 | 131000 | 131000 | 131100 | 131000 | 88 |
| 530 | 20240306 | 103400 | 3265341000 | 131000 | 131000 | 131100 | 131000 | 248 |
| 531 | 20240306 | 103300 | 3232834000 | 130900 | 131000 | 131100 | 130900 | 759 |
| 532 | 20240306 | 103200 | 3133406300 | 131000 | 131100 | 131100 | 131000 | 443 |
| 533 | 20240306 | 103100 | 3075367300 | 131000 | 131500 | 131500 | 131000 | 511 |
| 534 | 20240306 | 103000 | 3008335800 | 131600 | 131900 | 132000 | 131300 | 155 |
| 535 | 20240306 | 102900 | 2987920900 | 132000 | 131900 | 132000 | 131700 | 251 |
| 536 | 20240306 | 102800 | 2954810100 | 131800 | 131400 | 132000 | 131300 | 209 |
| 537 | 20240306 | 102700 | 2927325500 | 132000 | 132000 | 132000 | 131400 | 235 |
| 538 | 20240306 | 102600 | 2896361100 | 132000 | 132100 | 132100 | 132000 | 146 |
| 539 | 20240306 | 102500 | 2877078500 | 132000 | 132100 | 132100 | 132000 | 129 |
| 540 | 20240306 | 102400 | 2860040100 | 132000 | 132700 | 132800 | 132000 | 558 |
| 541 | 20240306 | 102300 | 2786099500 | 132700 | 132700 | 132700 | 132600 | 134 |
| 542 | 20240306 | 102200 | 2768320200 | 132600 | 132800 | 132800 | 132600 | 125 |
| 543 | 20240306 | 102100 | 2751726300 | 132600 | 132900 | 132900 | 132600 | 86 |
| 544 | 20240306 | 102000 | 2740313800 | 132900 | 132800 | 132900 | 132800 | 107 |
| 545 | 20240306 | 101900 | 2726098600 | 132600 | 132700 | 132900 | 132600 | 334 |
| 546 | 20240306 | 101800 | 2681767000 | 132700 | 132700 | 132800 | 132600 | 134 |
| 547 | 20240306 | 101700 | 2663987200 | 132600 | 132800 | 132900 | 132600 | 203 |
| 548 | 20240306 | 101600 | 2637047600 | 132800 | 132900 | 133000 | 132600 | 71 |
| 549 | 20240306 | 101500 | 2627610600 | 133000 | 132800 | 133000 | 132700 | 254 |
| 550 | 20240306 | 101400 | 2593873900 | 132800 | 132900 | 132900 | 132500 | 272 |
| 551 | 20240306 | 101300 | 2557740300 | 132900 | 132600 | 132900 | 132400 | 67 |
| 552 | 20240306 | 101200 | 2548849100 | 132800 | 132900 | 132900 | 132600 | 123 |
| 553 | 20240306 | 101100 | 2532508000 | 132900 | 132800 | 132900 | 132500 | 91 |
| 554 | 20240306 | 101000 | 2520422700 | 132800 | 132700 | 132900 | 132700 | 91 |
| 555 | 20240306 | 100900 | 2508334300 | 132700 | 132800 | 132800 | 132700 | 276 |
| 556 | 20240306 | 100800 | 2471683300 | 132800 | 132800 | 132800 | 132500 | 88 |
| 557 | 20240306 | 100700 | 2459999800 | 132700 | 132700 | 132800 | 132700 | 96 |
| 558 | 20240306 | 100600 | 2447253900 | 132800 | 132600 | 132800 | 132600 | 339 |
| 559 | 20240306 | 100500 | 2402270600 | 132600 | 132700 | 132700 | 132600 | 67 |
| 560 | 20240306 | 100400 | 2393382200 | 132700 | 132600 | 132700 | 132600 | 210 |
| 561 | 20240306 | 100300 | 2365523700 | 132500 | 132300 | 132600 | 132300 | 172 |
| 562 | 20240306 | 100200 | 2342729300 | 132300 | 132600 | 132600 | 132000 | 104 |
| 563 | 20240306 | 100100 | 2328988400 | 132500 | 132200 | 132600 | 132100 | 112 |
| 564 | 20240306 | 100000 | 2314176200 | 132200 | 132400 | 132600 | 132100 | 184 |
| 565 | 20240306 | 095900 | 2289821800 | 132300 | 132100 | 132300 | 132100 | 488 |
| 566 | 20240306 | 095800 | 2225301100 | 132100 | 132000 | 132100 | 132000 | 98 |
| 567 | 20240306 | 095700 | 2212365000 | 132000 | 131800 | 132000 | 131700 | 303 |
| 568 | 20240306 | 095600 | 2172387400 | 132000 | 131800 | 132000 | 131700 | 182 |
| 569 | 20240306 | 095500 | 2148391600 | 131800 | 131800 | 132000 | 131800 | 278 |
| 570 | 20240306 | 095400 | 2111721500 | 131600 | 131800 | 131900 | 131600 | 231 |
| 571 | 20240306 | 095300 | 2081269800 | 131700 | 131800 | 131800 | 131600 | 166 |
| 572 | 20240306 | 095200 | 2059408100 | 131900 | 131600 | 131900 | 131600 | 23 |
| 573 | 20240306 | 095100 | 2056377100 | 131700 | 132100 | 132100 | 131500 | 464 |
| 574 | 20240306 | 095000 | 1995172400 | 132100 | 132100 | 132200 | 132100 | 110 |
| 575 | 20240306 | 094900 | 1980632000 | 132100 | 132100 | 132200 | 132100 | 45 |
| 576 | 20240306 | 094800 | 1974686100 | 132000 | 132200 | 132300 | 132000 | 696 |
| 577 | 20240306 | 094700 | 1882789600 | 132200 | 132100 | 132300 | 132000 | 275 |
| 578 | 20240306 | 094600 | 1846460400 | 132100 | 132100 | 132100 | 132000 | 458 |
| 579 | 20240306 | 094500 | 1785974000 | 132100 | 132100 | 132200 | 132000 | 174 |
| 580 | 20240306 | 094400 | 1762987900 | 132200 | 132200 | 132300 | 132100 | 183 |
| 581 | 20240306 | 094300 | 1738795600 | 132200 | 131800 | 132200 | 131700 | 240 |
| 582 | 20240306 | 094200 | 1707122700 | 131900 | 131600 | 131900 | 131600 | 146 |
| 583 | 20240306 | 094100 | 1687892300 | 131600 | 131600 | 131600 | 131600 | 117 |
| 584 | 20240306 | 094000 | 1672495100 | 131600 | 131600 | 131700 | 131600 | 23 |
| 585 | 20240306 | 093900 | 1669466700 | 131700 | 131500 | 132000 | 131500 | 55 |
| 586 | 20240306 | 093800 | 1662225600 | 131500 | 131400 | 131800 | 131400 | 101 |
| 587 | 20240306 | 093700 | 1648947100 | 131400 | 131500 | 131700 | 131300 | 58 |
| 588 | 20240306 | 093600 | 1641319000 | 131500 | 131300 | 131700 | 131300 | 57 |
| 589 | 20240306 | 093500 | 1633827000 | 131300 | 131100 | 131300 | 131100 | 185 |
| 590 | 20240306 | 093400 | 1609550700 | 131200 | 131100 | 131200 | 131100 | 53 |
| 591 | 20240306 | 093300 | 1602600000 | 131000 | 131300 | 131300 | 131000 | 364 |
| 592 | 20240306 | 093200 | 1554875500 | 131300 | 131300 | 131400 | 131100 | 117 |
| 593 | 20240306 | 093100 | 1539523000 | 131300 | 131400 | 131400 | 131100 | 868 |
| 594 | 20240306 | 093000 | 1425596500 | 131400 | 131500 | 132000 | 131400 | 896 |
| 595 | 20240306 | 092900 | 1307781400 | 131600 | 131600 | 131600 | 131500 | 257 |
| 596 | 20240306 | 092800 | 1273968500 | 131500 | 131600 | 131600 | 131500 | 25 |
| 597 | 20240306 | 092700 | 1270680800 | 131500 | 131700 | 132000 | 131500 | 209 |
| 598 | 20240306 | 092600 | 1243166200 | 131700 | 132000 | 132000 | 131700 | 110 |
| 599 | 20240306 | 092500 | 1228661900 | 131800 | 131900 | 132000 | 131800 | 14 |
| 600 | 20240306 | 092400 | 1226815400 | 131600 | 131700 | 132200 | 131600 | 156 |
| 601 | 20240306 | 092300 | 1206268400 | 131500 | 131400 | 131800 | 131400 | 364 |
| 602 | 20240306 | 092200 | 1158358700 | 131400 | 131400 | 131500 | 131400 | 122 |
| 603 | 20240306 | 092100 | 1142323900 | 131500 | 132300 | 132300 | 131300 | 560 |
| 604 | 20240306 | 092000 | 1068555800 | 131900 | 131900 | 131900 | 131900 | 68 |
| 605 | 20240306 | 091900 | 1059586600 | 131900 | 132100 | 132200 | 131900 | 572 |
| 606 | 20240306 | 091800 | 984063600 | 132100 | 132200 | 132200 | 132000 | 31 |
| 607 | 20240306 | 091700 | 979967300 | 132300 | 132000 | 132300 | 131900 | 770 |
| 608 | 20240306 | 091600 | 878344700 | 132000 | 132000 | 132000 | 131900 | 110 |
| 609 | 20240306 | 091500 | 863825300 | 131900 | 131500 | 131900 | 131300 | 262 |
| 610 | 20240306 | 091400 | 829369100 | 131500 | 132100 | 132100 | 131500 | 630 |
| 611 | 20240306 | 091300 | 746293200 | 132000 | 132000 | 132000 | 132000 | 119 |
| 612 | 20240306 | 091200 | 730585200 | 132100 | 132300 | 132800 | 132100 | 104 |
| 613 | 20240306 | 091100 | 716836000 | 132800 | 132000 | 132800 | 132000 | 35 |
| 614 | 20240306 | 091000 | 712207000 | 132100 | 132300 | 132300 | 132000 | 433 |
| 615 | 20240306 | 090900 | 654982000 | 132300 | 132300 | 132900 | 132300 | 320 |
| 616 | 20240306 | 090800 | 612522800 | 132200 | 132100 | 132200 | 132100 | 193 |
| 617 | 20240306 | 090700 | 587013200 | 132000 | 132100 | 132200 | 132000 | 283 |
| 618 | 20240306 | 090600 | 549644500 | 132100 | 132300 | 132900 | 132100 | 1459 |
| 619 | 20240306 | 090500 | 356468500 | 132400 | 131900 | 132400 | 131700 | 435 |
| 620 | 20240306 | 090400 | 299110300 | 132000 | 132000 | 132300 | 131900 | 665 |
| 621 | 20240306 | 090300 | 211328200 | 131900 | 131600 | 132000 | 131600 | 159 |
| 622 | 20240306 | 090200 | 190362900 | 131600 | 131700 | 131900 | 131500 | 305 |
| 623 | 20240306 | 090100 | 150220100 | 131700 | 132600 | 133000 | 131700 | 907 |
| 624 | 20240306 | 090000 | 30349000 | 133100 | 133800 | 133800 | 132500 | 228 |