34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 183500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 3 | 20240311 | 183400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 4 | 20240311 | 183300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 5 | 20240311 | 183200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 6 | 20240311 | 183100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 7 | 20240311 | 183000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 8 | 20240311 | 182900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 9 | 20240311 | 182800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 10 | 20240311 | 182700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 11 | 20240311 | 182600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 12 | 20240311 | 182500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 13 | 20240311 | 182400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 14 | 20240311 | 182300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 15 | 20240311 | 182200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 16 | 20240311 | 182100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 17 | 20240311 | 182000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 18 | 20240311 | 181900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 19 | 20240311 | 181800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 20 | 20240311 | 181700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 21 | 20240311 | 181600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 22 | 20240311 | 181500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 23 | 20240311 | 181400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 24 | 20240311 | 181300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 25 | 20240311 | 181200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 26 | 20240311 | 181100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 27 | 20240311 | 181000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 28 | 20240311 | 180900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 29 | 20240311 | 180800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 30 | 20240311 | 180700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 31 | 20240311 | 180600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 32 | 20240311 | 180500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 33 | 20240311 | 180400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 34 | 20240311 | 180300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 35 | 20240311 | 180200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 36 | 20240311 | 180100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 37 | 20240311 | 180000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 38 | 20240311 | 175900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 39 | 20240311 | 175800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 40 | 20240311 | 175700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 41 | 20240311 | 175600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 42 | 20240311 | 175500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 43 | 20240311 | 175400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 44 | 20240311 | 175300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 45 | 20240311 | 175200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 46 | 20240311 | 175100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 47 | 20240311 | 175000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 48 | 20240311 | 174900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 49 | 20240311 | 174800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 50 | 20240311 | 174700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 51 | 20240311 | 174600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 52 | 20240311 | 174500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 53 | 20240311 | 174400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 54 | 20240311 | 174300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 55 | 20240311 | 174200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 56 | 20240311 | 174100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 57 | 20240311 | 174000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 58 | 20240311 | 173900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 59 | 20240311 | 173800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 60 | 20240311 | 173700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 61 | 20240311 | 173600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 62 | 20240311 | 173500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 63 | 20240311 | 173400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 64 | 20240311 | 173300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 65 | 20240311 | 173200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 66 | 20240311 | 173100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 67 | 20240311 | 173000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 68 | 20240311 | 172900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 69 | 20240311 | 172800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 70 | 20240311 | 172700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 71 | 20240311 | 172600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 72 | 20240311 | 172500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 73 | 20240311 | 172400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 74 | 20240311 | 172300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 75 | 20240311 | 172200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 76 | 20240311 | 172100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 77 | 20240311 | 172000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 78 | 20240311 | 171900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 79 | 20240311 | 171800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 80 | 20240311 | 171700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 81 | 20240311 | 171600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 82 | 20240311 | 171500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 83 | 20240311 | 171400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 84 | 20240311 | 171300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 85 | 20240311 | 171200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 86 | 20240311 | 171100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 87 | 20240311 | 171000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 88 | 20240311 | 170900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 89 | 20240311 | 170800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 90 | 20240311 | 170700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 91 | 20240311 | 170600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 92 | 20240311 | 170500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 93 | 20240311 | 170400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 94 | 20240311 | 170300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 95 | 20240311 | 170200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 96 | 20240311 | 170100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 97 | 20240311 | 170000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 98 | 20240311 | 165900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 99 | 20240311 | 165800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 100 | 20240311 | 165700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 101 | 20240311 | 165600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 102 | 20240311 | 165500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 103 | 20240311 | 165400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 104 | 20240311 | 165300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 105 | 20240311 | 165200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 106 | 20240311 | 165100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 107 | 20240311 | 165000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 108 | 20240311 | 164900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 109 | 20240311 | 164800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 110 | 20240311 | 164700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 111 | 20240311 | 164600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 112 | 20240311 | 164500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 113 | 20240311 | 164400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 114 | 20240311 | 164300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 115 | 20240311 | 164200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 116 | 20240311 | 164100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 117 | 20240311 | 164000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 118 | 20240311 | 163900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 119 | 20240311 | 163800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 120 | 20240311 | 163700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 121 | 20240311 | 163600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 122 | 20240311 | 163500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 123 | 20240311 | 163400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 124 | 20240311 | 163300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 125 | 20240311 | 163200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 126 | 20240311 | 163100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 127 | 20240311 | 163000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 128 | 20240311 | 162900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 129 | 20240311 | 162800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 130 | 20240311 | 162700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 131 | 20240311 | 162600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 132 | 20240311 | 162500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 133 | 20240311 | 162400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 134 | 20240311 | 162300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 135 | 20240311 | 162200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 136 | 20240311 | 162100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 137 | 20240311 | 162000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 138 | 20240311 | 161900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 139 | 20240311 | 161800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 140 | 20240311 | 161700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 141 | 20240311 | 161600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 142 | 20240311 | 161500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 143 | 20240311 | 161400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 144 | 20240311 | 161300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 145 | 20240311 | 161200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 146 | 20240311 | 161100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 147 | 20240311 | 161000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 148 | 20240311 | 160900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 149 | 20240311 | 160800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 150 | 20240311 | 160700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 151 | 20240311 | 160600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 152 | 20240311 | 160500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 153 | 20240311 | 160400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 154 | 20240311 | 160300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 155 | 20240311 | 160200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 156 | 20240311 | 160100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 157 | 20240311 | 160000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 158 | 20240311 | 155900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 159 | 20240311 | 155800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 160 | 20240311 | 155700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 161 | 20240311 | 155600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 162 | 20240311 | 155500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 163 | 20240311 | 155400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 164 | 20240311 | 155300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 165 | 20240311 | 155200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 166 | 20240311 | 155100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 167 | 20240311 | 155000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 168 | 20240311 | 154900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 169 | 20240311 | 154800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 170 | 20240311 | 154700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 171 | 20240311 | 154600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 172 | 20240311 | 154500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 173 | 20240311 | 154400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 174 | 20240311 | 154300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 175 | 20240311 | 154200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 176 | 20240311 | 154100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 177 | 20240311 | 154000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 178 | 20240311 | 153900 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 179 | 20240311 | 153800 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 180 | 20240311 | 153700 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 181 | 20240311 | 153600 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 182 | 20240311 | 153500 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 183 | 20240311 | 153400 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 184 | 20240311 | 153300 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 185 | 20240311 | 153200 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 186 | 20240311 | 153100 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 0 |
| 187 | 20240311 | 153000 | 199683146900 | 125300 | 125300 | 125300 | 125300 | 9906 |
| 188 | 20240311 | 152900 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 189 | 20240311 | 152800 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 190 | 20240311 | 152700 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 191 | 20240311 | 152600 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 192 | 20240311 | 152500 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 193 | 20240311 | 152400 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 194 | 20240311 | 152300 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 195 | 20240311 | 152200 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 196 | 20240311 | 152100 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 197 | 20240311 | 152000 | 198441925100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 198 | 20240311 | 151900 | 198441925100 | 125300 | 125000 | 125300 | 125000 | 2446 |
| 199 | 20240311 | 151800 | 198135700200 | 125100 | 125100 | 125100 | 125000 | 1988 |
| 200 | 20240311 | 151700 | 197887049500 | 125100 | 125000 | 125100 | 124900 | 1859 |
| 201 | 20240311 | 151600 | 197654669000 | 125000 | 124900 | 125000 | 124900 | 2731 |
| 202 | 20240311 | 151500 | 197313353900 | 124900 | 124900 | 125000 | 124900 | 1678 |
| 203 | 20240311 | 151400 | 197103658100 | 125000 | 124900 | 125000 | 124800 | 3211 |
| 204 | 20240311 | 151300 | 196702457900 | 124800 | 125000 | 125000 | 124800 | 2641 |
| 205 | 20240311 | 151200 | 196372618800 | 124900 | 124900 | 125000 | 124900 | 258 |
| 206 | 20240311 | 151100 | 196340387000 | 124900 | 125000 | 125000 | 124800 | 2466 |
| 207 | 20240311 | 151000 | 196032379600 | 125000 | 125000 | 125100 | 124900 | 1256 |
| 208 | 20240311 | 150900 | 195875393900 | 125000 | 124900 | 125100 | 124900 | 1436 |
| 209 | 20240311 | 150800 | 195695896200 | 124900 | 124900 | 125000 | 124900 | 1473 |
| 210 | 20240311 | 150700 | 195511824700 | 124900 | 125000 | 125000 | 124900 | 559 |
| 211 | 20240311 | 150600 | 195441966300 | 124900 | 124900 | 125100 | 124800 | 2882 |
| 212 | 20240311 | 150500 | 195082012200 | 125000 | 125000 | 125100 | 124900 | 1199 |
| 213 | 20240311 | 150400 | 194932184200 | 124900 | 125100 | 125200 | 124900 | 950 |
| 214 | 20240311 | 150300 | 194813382100 | 125000 | 125200 | 125200 | 124900 | 1297 |
| 215 | 20240311 | 150200 | 194651178700 | 125200 | 124900 | 125200 | 124800 | 1683 |
| 216 | 20240311 | 150100 | 194440805500 | 124800 | 124900 | 125000 | 124700 | 1209 |
| 217 | 20240311 | 150000 | 194289890900 | 124900 | 124900 | 124900 | 124800 | 1394 |
| 218 | 20240311 | 145900 | 194115871800 | 124900 | 124900 | 125000 | 124800 | 275 |
| 219 | 20240311 | 145800 | 194081517900 | 124900 | 124900 | 125000 | 124800 | 885 |
| 220 | 20240311 | 145700 | 193970990000 | 124900 | 124800 | 125000 | 124800 | 986 |
| 221 | 20240311 | 145600 | 193847796700 | 124800 | 125000 | 125000 | 124800 | 2903 |
| 222 | 20240311 | 145500 | 193485265200 | 125000 | 124800 | 125000 | 124800 | 1093 |
| 223 | 20240311 | 145400 | 193348743000 | 124900 | 125100 | 125100 | 124800 | 2962 |
| 224 | 20240311 | 145300 | 192978670400 | 125100 | 125100 | 125200 | 125000 | 958 |
| 225 | 20240311 | 145200 | 192858835500 | 125100 | 125000 | 125200 | 125000 | 782 |
| 226 | 20240311 | 145100 | 192761046300 | 125000 | 125200 | 125200 | 125000 | 1994 |
| 227 | 20240311 | 145000 | 192511665000 | 125100 | 125300 | 125300 | 125100 | 1039 |
| 228 | 20240311 | 144900 | 192381632600 | 125200 | 125200 | 125300 | 125100 | 476 |
| 229 | 20240311 | 144800 | 192322052500 | 125200 | 125200 | 125300 | 125100 | 924 |
| 230 | 20240311 | 144700 | 192206364600 | 125200 | 125200 | 125300 | 125100 | 680 |
| 231 | 20240311 | 144600 | 192121236700 | 125200 | 125000 | 125200 | 124900 | 336 |
| 232 | 20240311 | 144500 | 192079212900 | 125100 | 125000 | 125200 | 124800 | 1607 |
| 233 | 20240311 | 144400 | 191878348300 | 125000 | 125100 | 125200 | 125000 | 811 |
| 234 | 20240311 | 144300 | 191776882100 | 125200 | 124800 | 125200 | 124800 | 1145 |
| 235 | 20240311 | 144200 | 191633774600 | 124700 | 124900 | 124900 | 124700 | 920 |
| 236 | 20240311 | 144100 | 191518957000 | 124900 | 125000 | 125000 | 124800 | 601 |
| 237 | 20240311 | 144000 | 191443903700 | 125000 | 124900 | 125000 | 124800 | 740 |
| 238 | 20240311 | 143900 | 191351471500 | 124900 | 124800 | 124900 | 124700 | 358 |
| 239 | 20240311 | 143800 | 191306776600 | 124700 | 124800 | 124800 | 124600 | 837 |
| 240 | 20240311 | 143700 | 191202417200 | 124700 | 124800 | 124800 | 124600 | 538 |
| 241 | 20240311 | 143600 | 191135320900 | 124800 | 124600 | 125000 | 124600 | 843 |
| 242 | 20240311 | 143500 | 191030136100 | 124600 | 124600 | 124800 | 124500 | 2199 |
| 243 | 20240311 | 143400 | 190756213800 | 124600 | 125200 | 125200 | 124600 | 3563 |
| 244 | 20240311 | 143300 | 190311077000 | 125200 | 125400 | 125400 | 125200 | 1036 |
| 245 | 20240311 | 143200 | 190181341800 | 125400 | 125300 | 125400 | 125200 | 395 |
| 246 | 20240311 | 143100 | 190131841500 | 125300 | 125400 | 125400 | 125200 | 176 |
| 247 | 20240311 | 143000 | 190109796000 | 125200 | 125300 | 125400 | 125200 | 1587 |
| 248 | 20240311 | 142900 | 189910983300 | 125300 | 125400 | 125400 | 125200 | 424 |
| 249 | 20240311 | 142800 | 189857851900 | 125300 | 125400 | 125400 | 125300 | 1410 |
| 250 | 20240311 | 142700 | 189681147100 | 125300 | 125500 | 125500 | 125300 | 692 |
| 251 | 20240311 | 142600 | 189594381900 | 125400 | 125400 | 125500 | 125200 | 699 |
| 252 | 20240311 | 142500 | 189506779300 | 125400 | 125600 | 125600 | 125200 | 1519 |
| 253 | 20240311 | 142400 | 189316209900 | 125500 | 125500 | 125600 | 125400 | 699 |
| 254 | 20240311 | 142300 | 189228483900 | 125500 | 125500 | 125500 | 125400 | 1359 |
| 255 | 20240311 | 142200 | 189057943800 | 125400 | 125300 | 125500 | 125300 | 1571 |
| 256 | 20240311 | 142100 | 188860971700 | 125200 | 125200 | 125300 | 125200 | 431 |
| 257 | 20240311 | 142000 | 188807008000 | 125100 | 125200 | 125300 | 125000 | 517 |
| 258 | 20240311 | 141900 | 188742274700 | 125200 | 124900 | 125300 | 124800 | 1302 |
| 259 | 20240311 | 141800 | 188579351200 | 124800 | 125000 | 125000 | 124800 | 483 |
| 260 | 20240311 | 141700 | 188519049100 | 124900 | 125000 | 125000 | 124800 | 346 |
| 261 | 20240311 | 141600 | 188475814700 | 125000 | 125000 | 125000 | 124900 | 1093 |
| 262 | 20240311 | 141500 | 188339265300 | 125000 | 125200 | 125200 | 124900 | 473 |
| 263 | 20240311 | 141400 | 188280147000 | 125000 | 125100 | 125300 | 125000 | 1748 |
| 264 | 20240311 | 141300 | 188061497000 | 125100 | 125000 | 125300 | 124900 | 718 |
| 265 | 20240311 | 141200 | 187971711600 | 125100 | 125300 | 125400 | 125000 | 679 |
| 266 | 20240311 | 141100 | 187886685900 | 125300 | 125000 | 125300 | 124800 | 845 |
| 267 | 20240311 | 141000 | 187781052600 | 125000 | 125400 | 125500 | 124900 | 577 |
| 268 | 20240311 | 140900 | 187708916600 | 125500 | 125400 | 125500 | 125000 | 3466 |
| 269 | 20240311 | 140800 | 187274989500 | 125400 | 125400 | 125500 | 125300 | 566 |
| 270 | 20240311 | 140700 | 187204010100 | 125500 | 125500 | 125500 | 125400 | 1303 |
| 271 | 20240311 | 140600 | 187040529000 | 125500 | 125300 | 125500 | 125300 | 1085 |
| 272 | 20240311 | 140500 | 186904436700 | 125400 | 125300 | 125400 | 125200 | 1092 |
| 273 | 20240311 | 140400 | 186767597100 | 125300 | 124900 | 125300 | 124900 | 2264 |
| 274 | 20240311 | 140300 | 186484467700 | 125000 | 125000 | 125000 | 124800 | 894 |
| 275 | 20240311 | 140200 | 186372797900 | 125000 | 124700 | 125000 | 124600 | 318 |
| 276 | 20240311 | 140100 | 186333102300 | 124700 | 124500 | 124800 | 124400 | 1582 |
| 277 | 20240311 | 140000 | 186136019100 | 124500 | 124500 | 124600 | 124500 | 1041 |
| 278 | 20240311 | 135900 | 186006373600 | 124600 | 124700 | 124700 | 124600 | 648 |
| 279 | 20240311 | 135800 | 185925609500 | 124700 | 124900 | 124900 | 124700 | 354 |
| 280 | 20240311 | 135700 | 185881448600 | 124900 | 124900 | 125000 | 124500 | 1898 |
| 281 | 20240311 | 135600 | 185644710700 | 124900 | 124800 | 125000 | 124700 | 516 |
| 282 | 20240311 | 135500 | 185580269800 | 124700 | 124900 | 124900 | 124700 | 340 |
| 283 | 20240311 | 135400 | 185537813800 | 124900 | 125000 | 125000 | 124500 | 651 |
| 284 | 20240311 | 135300 | 185456625100 | 125000 | 124600 | 125100 | 124500 | 1051 |
| 285 | 20240311 | 135200 | 185325592500 | 124600 | 125000 | 125000 | 124400 | 1925 |
| 286 | 20240311 | 135100 | 185085493000 | 125000 | 125200 | 125200 | 125000 | 1824 |
| 287 | 20240311 | 135000 | 184857428300 | 125100 | 125300 | 125300 | 125100 | 681 |
| 288 | 20240311 | 134900 | 184772184700 | 125300 | 125200 | 125300 | 125100 | 570 |
| 289 | 20240311 | 134800 | 184700801200 | 125200 | 125300 | 125500 | 125000 | 1909 |
| 290 | 20240311 | 134700 | 184461817600 | 125300 | 125700 | 125700 | 125300 | 2748 |
| 291 | 20240311 | 134600 | 184116918200 | 125700 | 125500 | 125800 | 125500 | 1918 |
| 292 | 20240311 | 134500 | 183875810900 | 125500 | 125500 | 126000 | 125400 | 6381 |
| 293 | 20240311 | 134400 | 183073833700 | 125500 | 124900 | 125500 | 124900 | 4365 |
| 294 | 20240311 | 134300 | 182526764700 | 125000 | 124600 | 125000 | 124500 | 1797 |
| 295 | 20240311 | 134200 | 182302462400 | 124500 | 124500 | 124600 | 124400 | 1895 |
| 296 | 20240311 | 134100 | 182066562200 | 124500 | 124400 | 124500 | 124300 | 1235 |
| 297 | 20240311 | 134000 | 181912917300 | 124400 | 124300 | 124400 | 124200 | 285 |
| 298 | 20240311 | 133900 | 181877490900 | 124300 | 124200 | 124300 | 124200 | 626 |
| 299 | 20240311 | 133800 | 181799694000 | 124300 | 124200 | 124300 | 124200 | 188 |
| 300 | 20240311 | 133700 | 181776337400 | 124200 | 124300 | 124300 | 124100 | 1929 |
| 301 | 20240311 | 133600 | 181536790600 | 124300 | 124300 | 124300 | 124200 | 1008 |
| 302 | 20240311 | 133500 | 181411528300 | 124300 | 124400 | 124500 | 124200 | 553 |
| 303 | 20240311 | 133400 | 181342766300 | 124500 | 124200 | 124500 | 124000 | 3279 |
| 304 | 20240311 | 133300 | 180935142900 | 124200 | 124500 | 124500 | 124100 | 1826 |
| 305 | 20240311 | 133200 | 180708184700 | 124500 | 123900 | 124700 | 123800 | 6208 |
| 306 | 20240311 | 133100 | 179937098000 | 123900 | 123000 | 123900 | 122900 | 8340 |
| 307 | 20240311 | 133000 | 178909227000 | 123000 | 123500 | 123600 | 123000 | 9677 |
| 308 | 20240311 | 132900 | 177718051600 | 123500 | 123800 | 123800 | 123500 | 10044 |
| 309 | 20240311 | 132800 | 176476723500 | 123900 | 124100 | 124100 | 123800 | 9956 |
| 310 | 20240311 | 132700 | 175242607000 | 124100 | 124100 | 124100 | 124000 | 2772 |
| 311 | 20240311 | 132600 | 174898832200 | 124100 | 124100 | 124200 | 124000 | 3089 |
| 312 | 20240311 | 132500 | 174515658400 | 124200 | 124200 | 124200 | 124100 | 3974 |
| 313 | 20240311 | 132400 | 174022371000 | 124200 | 124400 | 124400 | 124200 | 2336 |
| 314 | 20240311 | 132300 | 173732137900 | 124300 | 124400 | 124400 | 124300 | 1610 |
| 315 | 20240311 | 132200 | 173531934400 | 124300 | 124500 | 124600 | 124300 | 1909 |
| 316 | 20240311 | 132100 | 173294417700 | 124600 | 124700 | 124700 | 124500 | 2766 |
| 317 | 20240311 | 132000 | 172949897300 | 124700 | 124900 | 125000 | 124500 | 4636 |
| 318 | 20240311 | 131900 | 172371596600 | 125000 | 125100 | 125100 | 124900 | 1550 |
| 319 | 20240311 | 131800 | 172177834500 | 125100 | 125100 | 125100 | 125000 | 1313 |
| 320 | 20240311 | 131700 | 172013665200 | 125000 | 125100 | 125200 | 125000 | 1069 |
| 321 | 20240311 | 131600 | 171879956500 | 125100 | 125100 | 125200 | 125000 | 879 |
| 322 | 20240311 | 131500 | 171770011300 | 125000 | 125100 | 125100 | 124900 | 1343 |
| 323 | 20240311 | 131400 | 171602105900 | 125000 | 125100 | 125300 | 124900 | 4575 |
| 324 | 20240311 | 131300 | 171029846200 | 125100 | 124800 | 125100 | 124800 | 1124 |
| 325 | 20240311 | 131200 | 170889360900 | 124800 | 124800 | 124800 | 124600 | 2171 |
| 326 | 20240311 | 131100 | 170618586400 | 124700 | 124700 | 124800 | 124300 | 2291 |
| 327 | 20240311 | 131000 | 170333060900 | 124700 | 124400 | 124900 | 124100 | 6351 |
| 328 | 20240311 | 130900 | 169542132400 | 124100 | 124200 | 124300 | 124000 | 6932 |
| 329 | 20240311 | 130800 | 168681520700 | 124200 | 124600 | 124600 | 124200 | 6824 |
| 330 | 20240311 | 130700 | 167832646700 | 124600 | 124800 | 124800 | 124500 | 3773 |
| 331 | 20240311 | 130600 | 167362435200 | 124700 | 124800 | 124900 | 124700 | 4587 |
| 332 | 20240311 | 130500 | 166790108500 | 124900 | 125000 | 125100 | 124800 | 5949 |
| 333 | 20240311 | 130400 | 166046820800 | 125000 | 125200 | 125200 | 125000 | 18943 |
| 334 | 20240311 | 130300 | 163677999000 | 125100 | 125300 | 125400 | 125100 | 4616 |
| 335 | 20240311 | 130200 | 163100060700 | 125300 | 125600 | 125600 | 125300 | 9650 |
| 336 | 20240311 | 130100 | 161889107200 | 125600 | 125600 | 125700 | 125500 | 5818 |
| 337 | 20240311 | 130000 | 161158372900 | 125600 | 125600 | 125700 | 125600 | 979 |
| 338 | 20240311 | 125900 | 161035385700 | 125700 | 125700 | 125700 | 125600 | 947 |
| 339 | 20240311 | 125800 | 160916397400 | 125700 | 125800 | 125800 | 125700 | 2725 |
| 340 | 20240311 | 125700 | 160573853100 | 125700 | 125800 | 125900 | 125700 | 1878 |
| 341 | 20240311 | 125600 | 160337646000 | 125800 | 125900 | 125900 | 125800 | 1229 |
| 342 | 20240311 | 125500 | 160183011600 | 125900 | 126000 | 126000 | 125800 | 2055 |
| 343 | 20240311 | 125400 | 159924297000 | 126000 | 126000 | 126100 | 126000 | 1238 |
| 344 | 20240311 | 125300 | 159768278300 | 126100 | 126100 | 126100 | 126000 | 1420 |
| 345 | 20240311 | 125200 | 159589287300 | 126100 | 126200 | 126200 | 126100 | 404 |
| 346 | 20240311 | 125100 | 159538322800 | 126200 | 126100 | 126200 | 126100 | 703 |
| 347 | 20240311 | 125000 | 159449667100 | 126100 | 126100 | 126200 | 126100 | 528 |
| 348 | 20240311 | 124900 | 159383073400 | 126100 | 126100 | 126200 | 126000 | 735 |
| 349 | 20240311 | 124800 | 159290370400 | 126100 | 126100 | 126100 | 126000 | 883 |
| 350 | 20240311 | 124700 | 159179055800 | 126100 | 126200 | 126200 | 126100 | 587 |
| 351 | 20240311 | 124600 | 159105022600 | 126200 | 126200 | 126300 | 126000 | 772 |
| 352 | 20240311 | 124500 | 159007606500 | 126200 | 125900 | 126200 | 125900 | 1659 |
| 353 | 20240311 | 124400 | 158798600600 | 125900 | 125900 | 126000 | 125900 | 346 |
| 354 | 20240311 | 124300 | 158755035800 | 125900 | 126100 | 126200 | 125800 | 486 |
| 355 | 20240311 | 124200 | 158693816600 | 126100 | 126300 | 126300 | 125800 | 6027 |
| 356 | 20240311 | 124100 | 157934314800 | 126300 | 126300 | 126300 | 126200 | 516 |
| 357 | 20240311 | 124000 | 157869194200 | 126200 | 126300 | 126300 | 126200 | 1912 |
| 358 | 20240311 | 123900 | 157627769400 | 126300 | 126400 | 126500 | 126300 | 696 |
| 359 | 20240311 | 123800 | 157539819100 | 126400 | 126500 | 126500 | 126300 | 568 |
| 360 | 20240311 | 123700 | 157468014800 | 126500 | 126500 | 126500 | 126300 | 776 |
| 361 | 20240311 | 123600 | 157369926500 | 126500 | 126400 | 126500 | 126400 | 329 |
| 362 | 20240311 | 123500 | 157328330600 | 126400 | 126500 | 126500 | 126400 | 892 |
| 363 | 20240311 | 123400 | 157215541100 | 126400 | 126400 | 126600 | 126400 | 269 |
| 364 | 20240311 | 123300 | 157181520200 | 126400 | 126500 | 126500 | 126400 | 588 |
| 365 | 20240311 | 123200 | 157107196000 | 126500 | 126600 | 126600 | 126400 | 744 |
| 366 | 20240311 | 123100 | 157013049200 | 126600 | 126500 | 126600 | 126500 | 147 |
| 367 | 20240311 | 123000 | 156994440100 | 126500 | 126500 | 126500 | 126300 | 505 |
| 368 | 20240311 | 122900 | 156930595700 | 126500 | 126600 | 126600 | 126400 | 1410 |
| 369 | 20240311 | 122800 | 156752275800 | 126600 | 126700 | 126700 | 126500 | 1218 |
| 370 | 20240311 | 122700 | 156598068500 | 126700 | 126700 | 126800 | 126600 | 943 |
| 371 | 20240311 | 122600 | 156478594100 | 126700 | 126700 | 126800 | 126600 | 382 |
| 372 | 20240311 | 122500 | 156430207800 | 126700 | 126700 | 126800 | 126600 | 332 |
| 373 | 20240311 | 122400 | 156388145200 | 126700 | 126700 | 126800 | 126600 | 692 |
| 374 | 20240311 | 122300 | 156300484100 | 126700 | 126700 | 126800 | 126600 | 728 |
| 375 | 20240311 | 122200 | 156208260100 | 126700 | 126800 | 126800 | 126600 | 847 |
| 376 | 20240311 | 122100 | 156100979000 | 126600 | 126700 | 126800 | 126600 | 1554 |
| 377 | 20240311 | 122000 | 155904111000 | 126600 | 126600 | 126700 | 126600 | 2258 |
| 378 | 20240311 | 121900 | 155618201600 | 126600 | 126500 | 126600 | 126400 | 680 |
| 379 | 20240311 | 121800 | 155532127700 | 126500 | 126300 | 126500 | 126300 | 976 |
| 380 | 20240311 | 121700 | 155408798900 | 126300 | 126200 | 126300 | 126200 | 592 |
| 381 | 20240311 | 121600 | 155334042400 | 126200 | 126200 | 126300 | 126100 | 358 |
| 382 | 20240311 | 121500 | 155288876600 | 126200 | 126100 | 126200 | 126100 | 495 |
| 383 | 20240311 | 121400 | 155226444200 | 126100 | 126100 | 126200 | 126100 | 553 |
| 384 | 20240311 | 121300 | 155156707500 | 126100 | 126100 | 126100 | 126100 | 936 |
| 385 | 20240311 | 121200 | 155038677900 | 126000 | 126100 | 126300 | 126000 | 2951 |
| 386 | 20240311 | 121100 | 154666496200 | 126200 | 126200 | 126200 | 126100 | 211 |
| 387 | 20240311 | 121000 | 154639876600 | 126000 | 126000 | 126200 | 126000 | 1406 |
| 388 | 20240311 | 120900 | 154462654300 | 126100 | 126100 | 126100 | 126000 | 932 |
| 389 | 20240311 | 120800 | 154345210500 | 126100 | 126100 | 126100 | 126000 | 444 |
| 390 | 20240311 | 120700 | 154289243800 | 126100 | 126100 | 126200 | 126100 | 832 |
| 391 | 20240311 | 120600 | 154184327800 | 126100 | 126100 | 126200 | 126100 | 122 |
| 392 | 20240311 | 120500 | 154168941700 | 126100 | 126100 | 126200 | 126000 | 562 |
| 393 | 20240311 | 120400 | 154098073000 | 126200 | 126100 | 126200 | 126000 | 628 |
| 394 | 20240311 | 120300 | 154018865900 | 126100 | 126200 | 126200 | 126000 | 2036 |
| 395 | 20240311 | 120200 | 153762205100 | 126200 | 126300 | 126400 | 126200 | 1152 |
| 396 | 20240311 | 120100 | 153616747300 | 126300 | 126300 | 126400 | 126200 | 1083 |
| 397 | 20240311 | 120000 | 153479966400 | 126400 | 126400 | 126500 | 126300 | 1184 |
| 398 | 20240311 | 115900 | 153330365000 | 126300 | 126100 | 126400 | 126100 | 699 |
| 399 | 20240311 | 115800 | 153242141200 | 126100 | 125900 | 126200 | 125800 | 1082 |
| 400 | 20240311 | 115700 | 153105743900 | 125900 | 126000 | 126000 | 125800 | 1502 |
| 401 | 20240311 | 115600 | 152916661200 | 126000 | 125800 | 126000 | 125700 | 1733 |
| 402 | 20240311 | 115500 | 152698523500 | 125800 | 125800 | 125800 | 125700 | 1698 |
| 403 | 20240311 | 115400 | 152484991300 | 125700 | 125700 | 125800 | 125600 | 3797 |
| 404 | 20240311 | 115300 | 152007557900 | 125700 | 125800 | 125900 | 125700 | 4987 |
| 405 | 20240311 | 115200 | 151380489400 | 125800 | 126100 | 126100 | 125800 | 13005 |
| 406 | 20240311 | 115100 | 149742180200 | 126000 | 126100 | 126100 | 126000 | 2884 |
| 407 | 20240311 | 115000 | 149378778400 | 126000 | 126100 | 126100 | 126000 | 4861 |
| 408 | 20240311 | 114900 | 148766219700 | 126100 | 126400 | 126500 | 126000 | 5360 |
| 409 | 20240311 | 114800 | 148090297400 | 126400 | 126400 | 126500 | 126200 | 2919 |
| 410 | 20240311 | 114700 | 147721545500 | 126400 | 126100 | 126400 | 126100 | 1169 |
| 411 | 20240311 | 114600 | 147573965100 | 126200 | 126200 | 126200 | 126100 | 2782 |
| 412 | 20240311 | 114500 | 147223092300 | 126200 | 126200 | 126200 | 126100 | 1674 |
| 413 | 20240311 | 114400 | 147011936600 | 126200 | 126400 | 126500 | 126100 | 7657 |
| 414 | 20240311 | 114300 | 146045290400 | 126400 | 126500 | 126600 | 126300 | 2299 |
| 415 | 20240311 | 114200 | 145754683100 | 126500 | 126600 | 126600 | 126400 | 2277 |
| 416 | 20240311 | 114100 | 145466628800 | 126500 | 126500 | 126600 | 126500 | 1699 |
| 417 | 20240311 | 114000 | 145251677100 | 126500 | 126700 | 126700 | 126500 | 6831 |
| 418 | 20240311 | 113900 | 144387243200 | 126700 | 126800 | 126800 | 126700 | 1518 |
| 419 | 20240311 | 113800 | 144194844400 | 126800 | 126700 | 126800 | 126700 | 558 |
| 420 | 20240311 | 113700 | 144124131300 | 126800 | 126900 | 126900 | 126800 | 848 |
| 421 | 20240311 | 113600 | 144016602600 | 126900 | 127200 | 127200 | 126800 | 1254 |
| 422 | 20240311 | 113500 | 143857380600 | 127200 | 127000 | 127200 | 127000 | 360 |
| 423 | 20240311 | 113400 | 143811624100 | 127100 | 127000 | 127200 | 126900 | 1731 |
| 424 | 20240311 | 113300 | 143591676500 | 127000 | 127000 | 127100 | 126900 | 1324 |
| 425 | 20240311 | 113200 | 143423530100 | 127000 | 127100 | 127100 | 127000 | 759 |
| 426 | 20240311 | 113100 | 143327126900 | 127100 | 126800 | 127100 | 126700 | 2178 |
| 427 | 20240311 | 113000 | 143050757700 | 126700 | 126700 | 126800 | 126700 | 911 |
| 428 | 20240311 | 112900 | 142935305900 | 126700 | 126700 | 126800 | 126700 | 549 |
| 429 | 20240311 | 112800 | 142865719900 | 126700 | 126700 | 126700 | 126600 | 1303 |
| 430 | 20240311 | 112700 | 142700700200 | 126600 | 126800 | 126800 | 126600 | 3112 |
| 431 | 20240311 | 112600 | 142306280400 | 126800 | 126700 | 126800 | 126700 | 1046 |
| 432 | 20240311 | 112500 | 142173739800 | 126800 | 126800 | 126900 | 126800 | 1710 |
| 433 | 20240311 | 112400 | 141956883400 | 126900 | 126900 | 127000 | 126800 | 784 |
| 434 | 20240311 | 112300 | 141857432800 | 126900 | 126900 | 126900 | 126800 | 767 |
| 435 | 20240311 | 112200 | 141760143000 | 126900 | 126900 | 127000 | 126800 | 1053 |
| 436 | 20240311 | 112100 | 141626552000 | 126900 | 126900 | 127000 | 126900 | 946 |
| 437 | 20240311 | 112000 | 141506504000 | 127000 | 127000 | 127000 | 126900 | 2561 |
| 438 | 20240311 | 111900 | 141181282200 | 127100 | 127100 | 127100 | 127000 | 1645 |
| 439 | 20240311 | 111800 | 140972335300 | 127000 | 127000 | 127100 | 127000 | 2787 |
| 440 | 20240311 | 111700 | 140618366300 | 127000 | 127200 | 127200 | 127000 | 1622 |
| 441 | 20240311 | 111600 | 140412241700 | 127100 | 127200 | 127300 | 127100 | 1174 |
| 442 | 20240311 | 111500 | 140262914500 | 127200 | 127500 | 127500 | 127200 | 2142 |
| 443 | 20240311 | 111400 | 139990103900 | 127400 | 127600 | 127600 | 127400 | 1113 |
| 444 | 20240311 | 111300 | 139848241300 | 127600 | 127500 | 127600 | 127500 | 547 |
| 445 | 20240311 | 111200 | 139778480800 | 127500 | 127400 | 127600 | 127400 | 1208 |
| 446 | 20240311 | 111100 | 139624525400 | 127500 | 127400 | 127500 | 127300 | 1156 |
| 447 | 20240311 | 111000 | 139477245100 | 127400 | 127600 | 127600 | 127400 | 1819 |
| 448 | 20240311 | 110900 | 139245321600 | 127600 | 127600 | 127600 | 127500 | 684 |
| 449 | 20240311 | 110800 | 139158098200 | 127600 | 127700 | 127700 | 127500 | 969 |
| 450 | 20240311 | 110700 | 139034401600 | 127600 | 127500 | 127600 | 127400 | 1319 |
| 451 | 20240311 | 110600 | 138866337700 | 127500 | 127600 | 127700 | 127500 | 3233 |
| 452 | 20240311 | 110500 | 138453900000 | 127600 | 127700 | 127700 | 127600 | 560 |
| 453 | 20240311 | 110400 | 138382424600 | 127600 | 127600 | 127700 | 127600 | 1286 |
| 454 | 20240311 | 110300 | 138218321800 | 127600 | 127700 | 127800 | 127600 | 2114 |
| 455 | 20240311 | 110200 | 137948409800 | 127800 | 127900 | 128000 | 127800 | 2005 |
| 456 | 20240311 | 110100 | 137692051500 | 127900 | 128200 | 128200 | 127900 | 4503 |
| 457 | 20240311 | 110000 | 137115600900 | 128200 | 128400 | 128400 | 128200 | 4046 |
| 458 | 20240311 | 105900 | 136596380200 | 128300 | 128200 | 128400 | 128100 | 3493 |
| 459 | 20240311 | 105800 | 136148276300 | 128200 | 128200 | 128200 | 128100 | 1616 |
| 460 | 20240311 | 105700 | 135941161600 | 128200 | 127800 | 128200 | 127800 | 2800 |
| 461 | 20240311 | 105600 | 135582862100 | 127800 | 127800 | 127900 | 127700 | 764 |
| 462 | 20240311 | 105500 | 135485218000 | 127800 | 127600 | 127800 | 127600 | 1783 |
| 463 | 20240311 | 105400 | 135257632000 | 127600 | 127600 | 127600 | 127500 | 1074 |
| 464 | 20240311 | 105300 | 135120618000 | 127600 | 127400 | 127600 | 127400 | 844 |
| 465 | 20240311 | 105200 | 135012992700 | 127400 | 127400 | 127500 | 127400 | 495 |
| 466 | 20240311 | 105100 | 134949924300 | 127500 | 127500 | 127600 | 127400 | 477 |
| 467 | 20240311 | 105000 | 134889104800 | 127600 | 127500 | 127600 | 127300 | 1185 |
| 468 | 20240311 | 104900 | 134738076000 | 127600 | 127800 | 127800 | 127500 | 809 |
| 469 | 20240311 | 104800 | 134634843300 | 127800 | 128000 | 128000 | 127600 | 1665 |
| 470 | 20240311 | 104700 | 134421941800 | 128000 | 127900 | 128100 | 127900 | 3419 |
| 471 | 20240311 | 104600 | 133984318300 | 128000 | 127900 | 128000 | 127800 | 2566 |
| 472 | 20240311 | 104500 | 133656001800 | 127900 | 127500 | 127900 | 127500 | 2193 |
| 473 | 20240311 | 104400 | 133375825300 | 127500 | 127200 | 127600 | 127200 | 796 |
| 474 | 20240311 | 104300 | 133274393200 | 127300 | 127100 | 127400 | 127000 | 864 |
| 475 | 20240311 | 104200 | 133164515200 | 127000 | 126900 | 127100 | 126900 | 940 |
| 476 | 20240311 | 104100 | 133045140300 | 126900 | 126800 | 127000 | 126700 | 1523 |
| 477 | 20240311 | 104000 | 132851868100 | 126800 | 126800 | 126900 | 126600 | 3641 |
| 478 | 20240311 | 103900 | 132390601900 | 126800 | 126800 | 126900 | 126700 | 1215 |
| 479 | 20240311 | 103800 | 132236573500 | 126800 | 126900 | 126900 | 126800 | 1783 |
| 480 | 20240311 | 103700 | 132010438500 | 126800 | 126900 | 127000 | 126800 | 1162 |
| 481 | 20240311 | 103600 | 131863065400 | 126900 | 127000 | 127000 | 126800 | 681 |
| 482 | 20240311 | 103500 | 131776660600 | 126800 | 127100 | 127200 | 126800 | 3472 |
| 483 | 20240311 | 103400 | 131335822000 | 127200 | 127200 | 127300 | 127000 | 3609 |
| 484 | 20240311 | 103300 | 130877083500 | 127200 | 127300 | 127400 | 127200 | 818 |
| 485 | 20240311 | 103200 | 130772994200 | 127300 | 127400 | 127400 | 127300 | 1200 |
| 486 | 20240311 | 103100 | 130620203300 | 127300 | 127300 | 127600 | 127300 | 913 |
| 487 | 20240311 | 103000 | 130503859800 | 127300 | 127200 | 127700 | 127200 | 1368 |
| 488 | 20240311 | 102900 | 130329497000 | 127300 | 127400 | 127500 | 127300 | 1229 |
| 489 | 20240311 | 102800 | 130172992300 | 127400 | 127500 | 127600 | 127400 | 776 |
| 490 | 20240311 | 102700 | 130074063800 | 127600 | 127600 | 127600 | 127500 | 468 |
| 491 | 20240311 | 102600 | 130014378800 | 127600 | 127600 | 127600 | 127500 | 993 |
| 492 | 20240311 | 102500 | 129887760200 | 127600 | 127700 | 127700 | 127500 | 1929 |
| 493 | 20240311 | 102400 | 129641558000 | 127800 | 127700 | 127800 | 127600 | 534 |
| 494 | 20240311 | 102300 | 129573352400 | 127700 | 127600 | 127800 | 127600 | 948 |
| 495 | 20240311 | 102200 | 129452331000 | 127700 | 127600 | 127900 | 127300 | 1472 |
| 496 | 20240311 | 102100 | 129264542900 | 127600 | 127900 | 128000 | 127600 | 2469 |
| 497 | 20240311 | 102000 | 128948813100 | 127900 | 127600 | 127900 | 127600 | 2026 |
| 498 | 20240311 | 101900 | 128690051900 | 127400 | 127400 | 127600 | 127300 | 1592 |
| 499 | 20240311 | 101800 | 128487245700 | 127400 | 127200 | 127400 | 127000 | 2117 |
| 500 | 20240311 | 101700 | 128218195700 | 127200 | 127600 | 127700 | 127100 | 2357 |
| 501 | 20240311 | 101600 | 127917851400 | 127600 | 127700 | 127800 | 127600 | 2527 |
| 502 | 20240311 | 101500 | 127595243000 | 127700 | 127800 | 127900 | 127700 | 1875 |
| 503 | 20240311 | 101400 | 127355660800 | 127800 | 127900 | 128000 | 127700 | 1308 |
| 504 | 20240311 | 101300 | 127188486800 | 128000 | 128200 | 128200 | 127800 | 2041 |
| 505 | 20240311 | 101200 | 126927276900 | 128200 | 127800 | 128200 | 127700 | 5054 |
| 506 | 20240311 | 101100 | 126280687600 | 127800 | 127700 | 127900 | 127600 | 3123 |
| 507 | 20240311 | 101000 | 125881637800 | 127600 | 128100 | 128100 | 127600 | 2752 |
| 508 | 20240311 | 100900 | 125529740600 | 128100 | 128000 | 128300 | 127800 | 11130 |
| 509 | 20240311 | 100800 | 124104730800 | 128000 | 127000 | 128000 | 127000 | 2716 |
| 510 | 20240311 | 100700 | 123758458700 | 127100 | 126900 | 127100 | 126800 | 2094 |
| 511 | 20240311 | 100600 | 123492600100 | 126800 | 126500 | 126900 | 126500 | 1483 |
| 512 | 20240311 | 100500 | 123304666600 | 126500 | 126800 | 126900 | 126400 | 3295 |
| 513 | 20240311 | 100400 | 122887412300 | 126800 | 127000 | 127000 | 126800 | 2907 |
| 514 | 20240311 | 100300 | 122518465200 | 126900 | 126300 | 127000 | 126300 | 2320 |
| 515 | 20240311 | 100200 | 122224908000 | 126300 | 126200 | 126400 | 126200 | 4541 |
| 516 | 20240311 | 100100 | 121651566400 | 126200 | 126600 | 126600 | 126100 | 6890 |
| 517 | 20240311 | 100000 | 120781601800 | 126600 | 126300 | 126900 | 126300 | 4670 |
| 518 | 20240311 | 095900 | 120190750900 | 126200 | 126100 | 126400 | 126100 | 8843 |
| 519 | 20240311 | 095800 | 119075113600 | 126100 | 126600 | 126600 | 126100 | 7903 |
| 520 | 20240311 | 095700 | 118076966200 | 126500 | 126900 | 127000 | 126500 | 9079 |
| 521 | 20240311 | 095600 | 116927288100 | 126800 | 126800 | 127000 | 126700 | 4436 |
| 522 | 20240311 | 095500 | 116364599500 | 126800 | 127200 | 127300 | 126700 | 9669 |
| 523 | 20240311 | 095400 | 115137269500 | 127200 | 127300 | 127400 | 127200 | 2890 |
| 524 | 20240311 | 095300 | 114769487800 | 127400 | 127400 | 127500 | 127200 | 4932 |
| 525 | 20240311 | 095200 | 114141400700 | 127500 | 127300 | 127600 | 127300 | 2081 |
| 526 | 20240311 | 095100 | 113876218100 | 127300 | 127600 | 127700 | 127200 | 7219 |
| 527 | 20240311 | 095000 | 112956347500 | 127600 | 128200 | 128300 | 127500 | 6230 |
| 528 | 20240311 | 094900 | 112160502700 | 128300 | 128200 | 128500 | 127700 | 8779 |
| 529 | 20240311 | 094800 | 111035441800 | 128500 | 128000 | 128500 | 127500 | 8296 |
| 530 | 20240311 | 094700 | 109974132900 | 128000 | 127300 | 128000 | 127000 | 8551 |
| 531 | 20240311 | 094600 | 108884650600 | 127300 | 126500 | 127300 | 126500 | 9139 |
| 532 | 20240311 | 094500 | 107726206700 | 126800 | 126300 | 126900 | 126000 | 22359 |
| 533 | 20240311 | 094400 | 104903697100 | 126500 | 127400 | 127500 | 126300 | 27578 |
| 534 | 20240311 | 094300 | 101403820200 | 127500 | 127600 | 127700 | 127000 | 20522 |
| 535 | 20240311 | 094200 | 98789840600 | 127600 | 128000 | 128100 | 127600 | 15551 |
| 536 | 20240311 | 094100 | 96802706200 | 128100 | 128400 | 128400 | 128000 | 14930 |
| 537 | 20240311 | 094000 | 94890264200 | 128400 | 129000 | 129000 | 128300 | 9472 |
| 538 | 20240311 | 093900 | 93671807400 | 129000 | 129000 | 129200 | 128900 | 4904 |
| 539 | 20240311 | 093800 | 93039304300 | 129100 | 129400 | 129400 | 129000 | 4013 |
| 540 | 20240311 | 093700 | 92520892700 | 129400 | 129300 | 129600 | 129300 | 3774 |
| 541 | 20240311 | 093600 | 92032583600 | 129300 | 130300 | 130300 | 128900 | 7085 |
| 542 | 20240311 | 093500 | 91114848500 | 130200 | 129000 | 130300 | 128900 | 12034 |
| 543 | 20240311 | 093400 | 89553183700 | 129000 | 128600 | 129200 | 128300 | 11033 |
| 544 | 20240311 | 093300 | 88134114700 | 128500 | 128900 | 129000 | 128500 | 12814 |
| 545 | 20240311 | 093200 | 86485426600 | 128900 | 129300 | 129500 | 128800 | 21063 |
| 546 | 20240311 | 093100 | 83765662900 | 129400 | 129600 | 129600 | 129300 | 7900 |
| 547 | 20240311 | 093000 | 82743709700 | 129500 | 129600 | 129800 | 129500 | 3018 |
| 548 | 20240311 | 092900 | 82352588900 | 129700 | 129800 | 129900 | 129600 | 3559 |
| 549 | 20240311 | 092800 | 81890717600 | 129800 | 129900 | 130000 | 129600 | 4401 |
| 550 | 20240311 | 092700 | 81319537400 | 129900 | 129500 | 130000 | 129400 | 4660 |
| 551 | 20240311 | 092600 | 80715068200 | 129300 | 129400 | 129500 | 129200 | 11262 |
| 552 | 20240311 | 092500 | 79259184100 | 129400 | 129500 | 129600 | 129300 | 9753 |
| 553 | 20240311 | 092400 | 77996862900 | 129600 | 129800 | 129900 | 129500 | 7010 |
| 554 | 20240311 | 092300 | 77088112300 | 129800 | 129900 | 130200 | 129800 | 3513 |
| 555 | 20240311 | 092200 | 76631695400 | 129800 | 130700 | 130700 | 129800 | 7381 |
| 556 | 20240311 | 092100 | 75670803600 | 130600 | 130100 | 130800 | 130000 | 4129 |
| 557 | 20240311 | 092000 | 75132343800 | 130100 | 130900 | 131000 | 130000 | 7054 |
| 558 | 20240311 | 091900 | 74212606400 | 130900 | 130700 | 131400 | 130700 | 11252 |
| 559 | 20240311 | 091800 | 72738337700 | 130800 | 129500 | 130800 | 129300 | 14407 |
| 560 | 20240311 | 091700 | 70865339100 | 129400 | 129700 | 129700 | 129300 | 14399 |
| 561 | 20240311 | 091600 | 69000901200 | 129600 | 129600 | 130100 | 129500 | 19484 |
| 562 | 20240311 | 091500 | 66471862600 | 129600 | 130500 | 130600 | 129600 | 25471 |
| 563 | 20240311 | 091400 | 63158846800 | 130500 | 131000 | 131200 | 130500 | 14704 |
| 564 | 20240311 | 091300 | 61234379900 | 131000 | 131400 | 131500 | 130800 | 14480 |
| 565 | 20240311 | 091200 | 59336769500 | 131500 | 132000 | 132100 | 131400 | 14169 |
| 566 | 20240311 | 091100 | 57469681500 | 132000 | 131100 | 132200 | 131100 | 16581 |
| 567 | 20240311 | 091000 | 55281704600 | 131200 | 132200 | 132300 | 130900 | 24868 |
| 568 | 20240311 | 090900 | 52005620700 | 132300 | 131700 | 132500 | 131300 | 44637 |
| 569 | 20240311 | 090800 | 46110232500 | 131800 | 131400 | 132000 | 131300 | 20747 |
| 570 | 20240311 | 090700 | 43375698400 | 131400 | 130900 | 131600 | 130300 | 21655 |
| 571 | 20240311 | 090600 | 40530581700 | 130900 | 130300 | 131400 | 129400 | 33773 |
| 572 | 20240311 | 090500 | 36134171200 | 130400 | 131500 | 131500 | 129800 | 32258 |
| 573 | 20240311 | 090400 | 31925090100 | 131500 | 131500 | 132500 | 131200 | 30810 |
| 574 | 20240311 | 090300 | 27866359000 | 131500 | 131700 | 132600 | 131400 | 68987 |
| 575 | 20240311 | 090200 | 18750304700 | 131800 | 131400 | 132000 | 130500 | 45240 |
| 576 | 20240311 | 090100 | 12801700700 | 131400 | 129900 | 131500 | 129900 | 43969 |
| 577 | 20240311 | 090000 | 7065949200 | 129900 | 129100 | 130500 | 129100 | 52404 |