34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 183400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 3 | 20240313 | 183300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 4 | 20240313 | 183200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 5 | 20240313 | 183100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 6 | 20240313 | 183000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 7 | 20240313 | 182900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 8 | 20240313 | 182800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 9 | 20240313 | 182700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 10 | 20240313 | 182600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 11 | 20240313 | 182500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 12 | 20240313 | 182400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 13 | 20240313 | 182300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 14 | 20240313 | 182200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 15 | 20240313 | 182100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 16 | 20240313 | 182000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 17 | 20240313 | 181900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 18 | 20240313 | 181800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 19 | 20240313 | 181700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 20 | 20240313 | 181600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 21 | 20240313 | 181500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 22 | 20240313 | 181400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 23 | 20240313 | 181300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 24 | 20240313 | 181200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 25 | 20240313 | 181100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 26 | 20240313 | 181000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 27 | 20240313 | 180900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 28 | 20240313 | 180800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 29 | 20240313 | 180700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 30 | 20240313 | 180600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 31 | 20240313 | 180500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 32 | 20240313 | 180400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 33 | 20240313 | 180300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 34 | 20240313 | 180200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 35 | 20240313 | 180100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 36 | 20240313 | 180000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 37 | 20240313 | 175900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 38 | 20240313 | 175800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 39 | 20240313 | 175700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 40 | 20240313 | 175600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 41 | 20240313 | 175500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 42 | 20240313 | 175400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 43 | 20240313 | 175300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 44 | 20240313 | 175200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 45 | 20240313 | 175100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 46 | 20240313 | 175000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 47 | 20240313 | 174900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 48 | 20240313 | 174800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 49 | 20240313 | 174700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 50 | 20240313 | 174600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 51 | 20240313 | 174500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 52 | 20240313 | 174400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 53 | 20240313 | 174300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 54 | 20240313 | 174200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 55 | 20240313 | 174100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 56 | 20240313 | 174000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 57 | 20240313 | 173900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 58 | 20240313 | 173800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 59 | 20240313 | 173700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 60 | 20240313 | 173600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 61 | 20240313 | 173500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 62 | 20240313 | 173400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 63 | 20240313 | 173300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 64 | 20240313 | 173200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 65 | 20240313 | 173100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 66 | 20240313 | 173000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 67 | 20240313 | 172900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 68 | 20240313 | 172800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 69 | 20240313 | 172700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 70 | 20240313 | 172600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 71 | 20240313 | 172500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 72 | 20240313 | 172400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 73 | 20240313 | 172300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 74 | 20240313 | 172200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 75 | 20240313 | 172100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 76 | 20240313 | 172000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 77 | 20240313 | 171900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 78 | 20240313 | 171800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 79 | 20240313 | 171700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 80 | 20240313 | 171600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 81 | 20240313 | 171500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 82 | 20240313 | 171400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 83 | 20240313 | 171300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 84 | 20240313 | 171200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 85 | 20240313 | 171100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 86 | 20240313 | 171000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 87 | 20240313 | 170900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 88 | 20240313 | 170800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 89 | 20240313 | 170700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 90 | 20240313 | 170600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 91 | 20240313 | 170500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 92 | 20240313 | 170400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 93 | 20240313 | 170300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 94 | 20240313 | 170200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 95 | 20240313 | 170100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 96 | 20240313 | 170000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 97 | 20240313 | 165900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 98 | 20240313 | 165800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 99 | 20240313 | 165700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 100 | 20240313 | 165600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 101 | 20240313 | 165500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 102 | 20240313 | 165400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 103 | 20240313 | 165300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 104 | 20240313 | 165200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 105 | 20240313 | 165100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 106 | 20240313 | 165000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 107 | 20240313 | 164900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 108 | 20240313 | 164800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 109 | 20240313 | 164700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 110 | 20240313 | 164600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 111 | 20240313 | 164500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 112 | 20240313 | 164400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 113 | 20240313 | 164300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 114 | 20240313 | 164200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 115 | 20240313 | 164100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 116 | 20240313 | 164000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 117 | 20240313 | 163900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 118 | 20240313 | 163800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 119 | 20240313 | 163700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 120 | 20240313 | 163600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 121 | 20240313 | 163500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 122 | 20240313 | 163400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 123 | 20240313 | 163300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 124 | 20240313 | 163200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 125 | 20240313 | 163100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 126 | 20240313 | 163000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 127 | 20240313 | 162900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 128 | 20240313 | 162800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 129 | 20240313 | 162700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 130 | 20240313 | 162600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 131 | 20240313 | 162500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 132 | 20240313 | 162400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 133 | 20240313 | 162300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 134 | 20240313 | 162200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 135 | 20240313 | 162100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 136 | 20240313 | 162000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 137 | 20240313 | 161900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 138 | 20240313 | 161800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 139 | 20240313 | 161700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 140 | 20240313 | 161600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 141 | 20240313 | 161500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 142 | 20240313 | 161400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 143 | 20240313 | 161300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 144 | 20240313 | 161200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 145 | 20240313 | 161100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 146 | 20240313 | 161000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 147 | 20240313 | 160900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 148 | 20240313 | 160800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 149 | 20240313 | 160700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 150 | 20240313 | 160600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 151 | 20240313 | 160500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 152 | 20240313 | 160400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 153 | 20240313 | 160300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 154 | 20240313 | 160200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 155 | 20240313 | 160100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 156 | 20240313 | 160000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 157 | 20240313 | 155900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 158 | 20240313 | 155800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 159 | 20240313 | 155700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 160 | 20240313 | 155600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 161 | 20240313 | 155500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 162 | 20240313 | 155400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 163 | 20240313 | 155300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 164 | 20240313 | 155200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 165 | 20240313 | 155100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 166 | 20240313 | 155000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 167 | 20240313 | 154900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 168 | 20240313 | 154800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 169 | 20240313 | 154700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 170 | 20240313 | 154600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 171 | 20240313 | 154500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 172 | 20240313 | 154400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 173 | 20240313 | 154300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 174 | 20240313 | 154200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 175 | 20240313 | 154100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 176 | 20240313 | 154000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 177 | 20240313 | 153900 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 178 | 20240313 | 153800 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 179 | 20240313 | 153700 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 180 | 20240313 | 153600 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 181 | 20240313 | 153500 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 182 | 20240313 | 153400 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 183 | 20240313 | 153300 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 184 | 20240313 | 153200 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 185 | 20240313 | 153100 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 0 |
| 186 | 20240313 | 153000 | 82753325100 | 123100 | 123100 | 123100 | 123100 | 12741 |
| 187 | 20240313 | 152900 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 188 | 20240313 | 152800 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 189 | 20240313 | 152700 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 190 | 20240313 | 152600 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 191 | 20240313 | 152500 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 192 | 20240313 | 152400 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 193 | 20240313 | 152300 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 194 | 20240313 | 152200 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 195 | 20240313 | 152100 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 196 | 20240313 | 152000 | 81184908000 | 123100 | 123100 | 123100 | 123100 | 0 |
| 197 | 20240313 | 151900 | 81184908000 | 123100 | 123100 | 123300 | 123000 | 4822 |
| 198 | 20240313 | 151800 | 80591618400 | 123100 | 123200 | 123400 | 123000 | 4559 |
| 199 | 20240313 | 151700 | 80029953000 | 123200 | 123200 | 123300 | 123200 | 2594 |
| 200 | 20240313 | 151600 | 79710189800 | 123200 | 123200 | 123300 | 123200 | 1891 |
| 201 | 20240313 | 151500 | 79477178300 | 123300 | 123300 | 123400 | 123200 | 1136 |
| 202 | 20240313 | 151400 | 79337122700 | 123400 | 123300 | 123400 | 123200 | 1284 |
| 203 | 20240313 | 151300 | 79178824100 | 123200 | 123200 | 123300 | 123200 | 609 |
| 204 | 20240313 | 151200 | 79103762500 | 123200 | 123300 | 123400 | 123100 | 2969 |
| 205 | 20240313 | 151100 | 78737915900 | 123300 | 123300 | 123400 | 123300 | 1423 |
| 206 | 20240313 | 151000 | 78562455200 | 123300 | 123300 | 123400 | 123300 | 744 |
| 207 | 20240313 | 150900 | 78470696900 | 123400 | 123400 | 123500 | 123400 | 865 |
| 208 | 20240313 | 150800 | 78363947200 | 123400 | 123400 | 123500 | 123400 | 1041 |
| 209 | 20240313 | 150700 | 78235482600 | 123400 | 123500 | 123500 | 123400 | 842 |
| 210 | 20240313 | 150600 | 78131567000 | 123500 | 123500 | 123500 | 123400 | 1288 |
| 211 | 20240313 | 150500 | 77972519900 | 123600 | 123700 | 123700 | 123500 | 1444 |
| 212 | 20240313 | 150400 | 77794033000 | 123700 | 123600 | 123700 | 123500 | 671 |
| 213 | 20240313 | 150300 | 77711059200 | 123700 | 123400 | 123700 | 123400 | 1808 |
| 214 | 20240313 | 150200 | 77487646300 | 123500 | 123500 | 123500 | 123400 | 828 |
| 215 | 20240313 | 150100 | 77385431400 | 123500 | 123500 | 123500 | 123400 | 677 |
| 216 | 20240313 | 150000 | 77301859300 | 123400 | 123400 | 123500 | 123300 | 778 |
| 217 | 20240313 | 145900 | 77205845700 | 123300 | 123400 | 123400 | 123300 | 371 |
| 218 | 20240313 | 145800 | 77160079900 | 123400 | 123300 | 123400 | 123300 | 189 |
| 219 | 20240313 | 145700 | 77136765400 | 123400 | 123400 | 123500 | 123400 | 386 |
| 220 | 20240313 | 145600 | 77089129100 | 123400 | 123300 | 123400 | 123300 | 1245 |
| 221 | 20240313 | 145500 | 76935561100 | 123300 | 123400 | 123400 | 123300 | 379 |
| 222 | 20240313 | 145400 | 76888819700 | 123400 | 123400 | 123400 | 123300 | 575 |
| 223 | 20240313 | 145300 | 76817887800 | 123300 | 123400 | 123400 | 123300 | 219 |
| 224 | 20240313 | 145200 | 76790882700 | 123400 | 123100 | 123400 | 123100 | 1315 |
| 225 | 20240313 | 145100 | 76628790100 | 123100 | 123100 | 123200 | 123100 | 723 |
| 226 | 20240313 | 145000 | 76539787700 | 123200 | 123100 | 123200 | 123100 | 907 |
| 227 | 20240313 | 144900 | 76428127900 | 123200 | 123200 | 123200 | 123100 | 1004 |
| 228 | 20240313 | 144800 | 76304528200 | 123100 | 123200 | 123300 | 123100 | 2417 |
| 229 | 20240313 | 144700 | 76006796100 | 123200 | 123200 | 123300 | 123100 | 939 |
| 230 | 20240313 | 144600 | 75891121600 | 123200 | 123300 | 123400 | 123200 | 1003 |
| 231 | 20240313 | 144500 | 75767528300 | 123300 | 123300 | 123400 | 123300 | 851 |
| 232 | 20240313 | 144400 | 75662584300 | 123300 | 123300 | 123400 | 123200 | 214 |
| 233 | 20240313 | 144300 | 75636188500 | 123400 | 123300 | 123400 | 123200 | 699 |
| 234 | 20240313 | 144200 | 75549996900 | 123300 | 123300 | 123400 | 123300 | 666 |
| 235 | 20240313 | 144100 | 75467873200 | 123300 | 123400 | 123400 | 123300 | 531 |
| 236 | 20240313 | 144000 | 75402372800 | 123400 | 123400 | 123400 | 123300 | 207 |
| 237 | 20240313 | 143900 | 75376840300 | 123400 | 123400 | 123400 | 123300 | 348 |
| 238 | 20240313 | 143800 | 75333922100 | 123400 | 123300 | 123500 | 123300 | 600 |
| 239 | 20240313 | 143700 | 75259883000 | 123400 | 123300 | 123400 | 123100 | 1520 |
| 240 | 20240313 | 143600 | 75072443500 | 123100 | 123100 | 123300 | 123100 | 929 |
| 241 | 20240313 | 143500 | 74958052400 | 123100 | 123100 | 123200 | 123000 | 650 |
| 242 | 20240313 | 143400 | 74878026300 | 123200 | 123300 | 123300 | 123000 | 767 |
| 243 | 20240313 | 143300 | 74783605200 | 123300 | 123100 | 123300 | 123100 | 1508 |
| 244 | 20240313 | 143200 | 74597950900 | 123100 | 123300 | 123300 | 123100 | 956 |
| 245 | 20240313 | 143100 | 74480125000 | 123300 | 123400 | 123400 | 123200 | 1063 |
| 246 | 20240313 | 143000 | 74349097200 | 123400 | 123400 | 123400 | 123300 | 501 |
| 247 | 20240313 | 142900 | 74287279100 | 123400 | 123500 | 123500 | 123400 | 776 |
| 248 | 20240313 | 142800 | 74191466800 | 123500 | 123500 | 123600 | 123400 | 522 |
| 249 | 20240313 | 142700 | 74126990000 | 123500 | 123600 | 123600 | 123400 | 1580 |
| 250 | 20240313 | 142600 | 73931882300 | 123600 | 123600 | 123700 | 123500 | 1451 |
| 251 | 20240313 | 142500 | 73752639000 | 123600 | 123600 | 123700 | 123600 | 343 |
| 252 | 20240313 | 142400 | 73710237200 | 123600 | 123700 | 123700 | 123500 | 445 |
| 253 | 20240313 | 142300 | 73655227400 | 123700 | 123800 | 123800 | 123700 | 112 |
| 254 | 20240313 | 142200 | 73641367800 | 123800 | 123600 | 123800 | 123600 | 517 |
| 255 | 20240313 | 142100 | 73577408900 | 123600 | 123500 | 123600 | 123500 | 391 |
| 256 | 20240313 | 142000 | 73529090900 | 123500 | 123600 | 123700 | 123500 | 419 |
| 257 | 20240313 | 141900 | 73477303100 | 123600 | 123600 | 123700 | 123600 | 288 |
| 258 | 20240313 | 141800 | 73441700200 | 123700 | 123600 | 123700 | 123600 | 285 |
| 259 | 20240313 | 141700 | 73406469400 | 123600 | 123700 | 123800 | 123600 | 604 |
| 260 | 20240313 | 141600 | 73331768200 | 123700 | 123800 | 123900 | 123700 | 519 |
| 261 | 20240313 | 141500 | 73267539300 | 123800 | 123900 | 124000 | 123700 | 1458 |
| 262 | 20240313 | 141400 | 73086995900 | 124100 | 124100 | 124100 | 123900 | 768 |
| 263 | 20240313 | 141300 | 72991792100 | 124000 | 124100 | 124200 | 123900 | 1349 |
| 264 | 20240313 | 141200 | 72824447900 | 124100 | 123900 | 124100 | 123800 | 1689 |
| 265 | 20240313 | 141100 | 72615135900 | 123900 | 123800 | 123900 | 123700 | 1574 |
| 266 | 20240313 | 141000 | 72420177100 | 123700 | 123600 | 123800 | 123500 | 746 |
| 267 | 20240313 | 140900 | 72327887500 | 123500 | 123000 | 123600 | 123000 | 2755 |
| 268 | 20240313 | 140800 | 71988239400 | 123000 | 123100 | 123100 | 123000 | 263 |
| 269 | 20240313 | 140700 | 71955884400 | 123000 | 123100 | 123100 | 123000 | 128 |
| 270 | 20240313 | 140600 | 71940133200 | 123000 | 123000 | 123100 | 123000 | 1219 |
| 271 | 20240313 | 140500 | 71790124600 | 123100 | 123100 | 123200 | 123000 | 279 |
| 272 | 20240313 | 140400 | 71755786800 | 123100 | 123200 | 123200 | 123000 | 646 |
| 273 | 20240313 | 140300 | 71676262700 | 123200 | 123200 | 123200 | 123000 | 1022 |
| 274 | 20240313 | 140200 | 71550502300 | 123100 | 123200 | 123200 | 123000 | 471 |
| 275 | 20240313 | 140100 | 71492534900 | 123200 | 123100 | 123200 | 123000 | 302 |
| 276 | 20240313 | 140000 | 71455366000 | 123000 | 123100 | 123100 | 123000 | 554 |
| 277 | 20240313 | 135900 | 71387183500 | 123000 | 123000 | 123100 | 123000 | 429 |
| 278 | 20240313 | 135800 | 71334382400 | 123000 | 123200 | 123200 | 123000 | 397 |
| 279 | 20240313 | 135700 | 71285531300 | 123200 | 123400 | 123400 | 123000 | 898 |
| 280 | 20240313 | 135600 | 71174879500 | 123400 | 123000 | 123400 | 123000 | 2109 |
| 281 | 20240313 | 135500 | 70915128800 | 123100 | 123000 | 123100 | 123000 | 552 |
| 282 | 20240313 | 135400 | 70847225500 | 123100 | 122900 | 123100 | 122900 | 999 |
| 283 | 20240313 | 135300 | 70724359300 | 123000 | 122900 | 123000 | 122900 | 654 |
| 284 | 20240313 | 135200 | 70643963000 | 122900 | 122900 | 123000 | 122900 | 568 |
| 285 | 20240313 | 135100 | 70574153000 | 123000 | 123100 | 123100 | 122900 | 1193 |
| 286 | 20240313 | 135000 | 70427455600 | 123000 | 123100 | 123200 | 123000 | 1463 |
| 287 | 20240313 | 134900 | 70247442100 | 123200 | 123100 | 123200 | 123000 | 1670 |
| 288 | 20240313 | 134800 | 70041860200 | 123100 | 123200 | 123200 | 123100 | 1064 |
| 289 | 20240313 | 134700 | 69910807700 | 123100 | 123200 | 123300 | 123100 | 460 |
| 290 | 20240313 | 134600 | 69854145400 | 123300 | 123200 | 123300 | 123200 | 970 |
| 291 | 20240313 | 134500 | 69734628300 | 123200 | 123200 | 123300 | 123200 | 391 |
| 292 | 20240313 | 134400 | 69686444800 | 123200 | 123400 | 123600 | 123200 | 1187 |
| 293 | 20240313 | 134300 | 69539994600 | 123500 | 123400 | 123600 | 123400 | 1062 |
| 294 | 20240313 | 134200 | 69408858000 | 123400 | 123400 | 123700 | 123400 | 2171 |
| 295 | 20240313 | 134100 | 69140755700 | 123200 | 123000 | 123500 | 122900 | 1273 |
| 296 | 20240313 | 134000 | 68983851100 | 123000 | 122900 | 123000 | 122900 | 953 |
| 297 | 20240313 | 133900 | 68866676900 | 123000 | 122800 | 123000 | 122500 | 1334 |
| 298 | 20240313 | 133800 | 68703000900 | 122900 | 122900 | 122900 | 122700 | 2221 |
| 299 | 20240313 | 133700 | 68430270900 | 123100 | 123000 | 123200 | 122800 | 3037 |
| 300 | 20240313 | 133600 | 68056527300 | 123000 | 122500 | 123000 | 122400 | 1054 |
| 301 | 20240313 | 133500 | 67927218400 | 122500 | 122200 | 122600 | 122200 | 2700 |
| 302 | 20240313 | 133400 | 67596815600 | 122200 | 122200 | 122400 | 122100 | 4384 |
| 303 | 20240313 | 133300 | 67061002800 | 122200 | 122500 | 122600 | 122100 | 5162 |
| 304 | 20240313 | 133200 | 66429289100 | 122600 | 122700 | 122800 | 122500 | 5044 |
| 305 | 20240313 | 133100 | 65810903900 | 122800 | 122900 | 122900 | 122700 | 3319 |
| 306 | 20240313 | 133000 | 65403330300 | 122900 | 123000 | 123100 | 122800 | 3579 |
| 307 | 20240313 | 132900 | 64963358200 | 123000 | 123200 | 123300 | 123000 | 3351 |
| 308 | 20240313 | 132800 | 64550860200 | 123200 | 123400 | 123400 | 123200 | 1330 |
| 309 | 20240313 | 132700 | 64386897500 | 123300 | 123400 | 123500 | 123200 | 1534 |
| 310 | 20240313 | 132600 | 64197650200 | 123400 | 123300 | 123500 | 123300 | 569 |
| 311 | 20240313 | 132500 | 64127445800 | 123500 | 123300 | 123800 | 123200 | 1397 |
| 312 | 20240313 | 132400 | 63955004500 | 123800 | 123200 | 123800 | 123200 | 2026 |
| 313 | 20240313 | 132300 | 63704989300 | 123200 | 123400 | 123500 | 123100 | 1220 |
| 314 | 20240313 | 132200 | 63554597700 | 123400 | 123500 | 123500 | 123300 | 1009 |
| 315 | 20240313 | 132100 | 63430137300 | 123500 | 123200 | 123700 | 123100 | 769 |
| 316 | 20240313 | 132000 | 63335183400 | 123200 | 123000 | 123200 | 123000 | 1462 |
| 317 | 20240313 | 131900 | 63155272800 | 123000 | 123300 | 123300 | 123000 | 2162 |
| 318 | 20240313 | 131800 | 62889060500 | 123300 | 123000 | 123800 | 123000 | 3528 |
| 319 | 20240313 | 131700 | 62454828000 | 123000 | 122900 | 123800 | 122800 | 6684 |
| 320 | 20240313 | 131600 | 61633024200 | 123000 | 123200 | 123200 | 123000 | 12456 |
| 321 | 20240313 | 131500 | 60100642900 | 123100 | 123200 | 123300 | 123100 | 1283 |
| 322 | 20240313 | 131400 | 59942603500 | 123300 | 123300 | 123300 | 123200 | 1735 |
| 323 | 20240313 | 131300 | 59728846100 | 123300 | 123300 | 123500 | 123200 | 2707 |
| 324 | 20240313 | 131200 | 59395154700 | 123500 | 123700 | 123700 | 123300 | 14779 |
| 325 | 20240313 | 131100 | 57569752600 | 123700 | 123900 | 123900 | 123600 | 5957 |
| 326 | 20240313 | 131000 | 56832826900 | 123900 | 123900 | 124000 | 123800 | 1150 |
| 327 | 20240313 | 130900 | 56690416500 | 123900 | 123800 | 123900 | 123800 | 546 |
| 328 | 20240313 | 130800 | 56622781200 | 123800 | 123900 | 123900 | 123800 | 429 |
| 329 | 20240313 | 130700 | 56569669900 | 123800 | 123900 | 123900 | 123800 | 495 |
| 330 | 20240313 | 130600 | 56508368500 | 123900 | 123800 | 123900 | 123800 | 756 |
| 331 | 20240313 | 130500 | 56414767700 | 123800 | 123900 | 123900 | 123800 | 642 |
| 332 | 20240313 | 130400 | 56335265600 | 123900 | 123900 | 123900 | 123800 | 1433 |
| 333 | 20240313 | 130300 | 56157834100 | 123900 | 123900 | 124000 | 123800 | 975 |
| 334 | 20240313 | 130200 | 56036981900 | 123900 | 123800 | 123900 | 123800 | 1401 |
| 335 | 20240313 | 130100 | 55863501600 | 123900 | 123900 | 123900 | 123800 | 1715 |
| 336 | 20240313 | 130000 | 55651169000 | 123900 | 124000 | 124100 | 123800 | 7450 |
| 337 | 20240313 | 125900 | 54728055300 | 124000 | 124200 | 124200 | 124000 | 2384 |
| 338 | 20240313 | 125800 | 54432334900 | 124100 | 124100 | 124200 | 124100 | 547 |
| 339 | 20240313 | 125700 | 54364444800 | 124000 | 124100 | 124100 | 124000 | 4672 |
| 340 | 20240313 | 125600 | 53785065600 | 124100 | 124300 | 124300 | 124000 | 2372 |
| 341 | 20240313 | 125500 | 53490720700 | 124300 | 124100 | 124300 | 124100 | 1211 |
| 342 | 20240313 | 125400 | 53340394900 | 124200 | 124200 | 124300 | 124100 | 3221 |
| 343 | 20240313 | 125300 | 52940602900 | 124200 | 124300 | 124400 | 124100 | 1563 |
| 344 | 20240313 | 125200 | 52746418100 | 124400 | 124300 | 124500 | 124300 | 1163 |
| 345 | 20240313 | 125100 | 52601850800 | 124300 | 124400 | 124500 | 124300 | 1438 |
| 346 | 20240313 | 125000 | 52422954500 | 124500 | 124600 | 124600 | 124500 | 2108 |
| 347 | 20240313 | 124900 | 52160504200 | 124500 | 124600 | 124600 | 124500 | 433 |
| 348 | 20240313 | 124800 | 52106581600 | 124600 | 124600 | 124600 | 124500 | 349 |
| 349 | 20240313 | 124700 | 52063113800 | 124600 | 124700 | 124700 | 124500 | 290 |
| 350 | 20240313 | 124600 | 52026992000 | 124500 | 124700 | 124700 | 124500 | 785 |
| 351 | 20240313 | 124500 | 51929182300 | 124700 | 124700 | 124700 | 124600 | 1198 |
| 352 | 20240313 | 124400 | 51779871600 | 124700 | 124700 | 124700 | 124600 | 257 |
| 353 | 20240313 | 124300 | 51747837400 | 124600 | 124700 | 124700 | 124600 | 602 |
| 354 | 20240313 | 124200 | 51672820100 | 124600 | 124600 | 124700 | 124600 | 448 |
| 355 | 20240313 | 124100 | 51616967500 | 124700 | 124600 | 124800 | 124600 | 391 |
| 356 | 20240313 | 124000 | 51568229400 | 124600 | 124800 | 124800 | 124600 | 1393 |
| 357 | 20240313 | 123900 | 51394524500 | 124800 | 124700 | 124800 | 124700 | 344 |
| 358 | 20240313 | 123800 | 51351596700 | 124700 | 124800 | 124900 | 124700 | 464 |
| 359 | 20240313 | 123700 | 51293709500 | 124700 | 124900 | 124900 | 124700 | 196 |
| 360 | 20240313 | 123600 | 51269244000 | 124900 | 125200 | 125200 | 124800 | 1306 |
| 361 | 20240313 | 123500 | 51106008900 | 125200 | 125000 | 125300 | 125000 | 755 |
| 362 | 20240313 | 123400 | 51011506400 | 125100 | 125100 | 125200 | 125000 | 569 |
| 363 | 20240313 | 123300 | 50940350100 | 125100 | 125200 | 125200 | 125100 | 215 |
| 364 | 20240313 | 123200 | 50913441300 | 125200 | 125200 | 125300 | 125200 | 1318 |
| 365 | 20240313 | 123100 | 50748385700 | 125200 | 125300 | 125300 | 125200 | 295 |
| 366 | 20240313 | 123000 | 50711430600 | 125300 | 125300 | 125300 | 125200 | 462 |
| 367 | 20240313 | 122900 | 50653552400 | 125300 | 125200 | 125300 | 125200 | 1150 |
| 368 | 20240313 | 122800 | 50509541000 | 125200 | 125100 | 125400 | 125100 | 690 |
| 369 | 20240313 | 122700 | 50423087500 | 125200 | 124900 | 125300 | 124800 | 1744 |
| 370 | 20240313 | 122600 | 50204892600 | 125000 | 125100 | 125300 | 124900 | 933 |
| 371 | 20240313 | 122500 | 50088115000 | 125200 | 125100 | 125300 | 125100 | 1268 |
| 372 | 20240313 | 122400 | 49929447700 | 125000 | 124800 | 125100 | 124800 | 1499 |
| 373 | 20240313 | 122300 | 49742232200 | 124800 | 124700 | 124900 | 124700 | 470 |
| 374 | 20240313 | 122200 | 49683589400 | 124800 | 124800 | 124800 | 124700 | 1562 |
| 375 | 20240313 | 122100 | 49488673400 | 124700 | 124600 | 124800 | 124600 | 96 |
| 376 | 20240313 | 122000 | 49476700400 | 124600 | 124600 | 124700 | 124600 | 1051 |
| 377 | 20240313 | 121900 | 49345675900 | 124600 | 124700 | 124700 | 124600 | 86 |
| 378 | 20240313 | 121800 | 49334958700 | 124700 | 124500 | 124700 | 124500 | 183 |
| 379 | 20240313 | 121700 | 49312154700 | 124500 | 124600 | 124700 | 124500 | 342 |
| 380 | 20240313 | 121600 | 49269539300 | 124600 | 124700 | 124700 | 124500 | 793 |
| 381 | 20240313 | 121500 | 49170746900 | 124700 | 124700 | 124700 | 124600 | 187 |
| 382 | 20240313 | 121400 | 49147438300 | 124600 | 124600 | 124600 | 124500 | 1331 |
| 383 | 20240313 | 121300 | 48981623800 | 124700 | 124600 | 124700 | 124600 | 94 |
| 384 | 20240313 | 121200 | 48969908200 | 124600 | 124600 | 124600 | 124600 | 402 |
| 385 | 20240313 | 121100 | 48919819000 | 124600 | 124600 | 124700 | 124600 | 418 |
| 386 | 20240313 | 121000 | 48867727800 | 124700 | 124700 | 124700 | 124600 | 277 |
| 387 | 20240313 | 120900 | 48833201200 | 124700 | 124600 | 124700 | 124600 | 376 |
| 388 | 20240313 | 120800 | 48786334100 | 124600 | 124700 | 124700 | 124600 | 813 |
| 389 | 20240313 | 120700 | 48685003000 | 124600 | 124600 | 124700 | 124600 | 146 |
| 390 | 20240313 | 120600 | 48666809700 | 124600 | 124700 | 124700 | 124600 | 311 |
| 391 | 20240313 | 120500 | 48628047900 | 124700 | 124700 | 124700 | 124600 | 410 |
| 392 | 20240313 | 120400 | 48576944300 | 124700 | 124700 | 124800 | 124700 | 367 |
| 393 | 20240313 | 120300 | 48531176400 | 124700 | 124600 | 124900 | 124600 | 535 |
| 394 | 20240313 | 120200 | 48464479700 | 124700 | 124700 | 124800 | 124600 | 774 |
| 395 | 20240313 | 120100 | 48367960300 | 124800 | 124800 | 124900 | 124700 | 461 |
| 396 | 20240313 | 120000 | 48310434600 | 124800 | 125300 | 125400 | 124700 | 3232 |
| 397 | 20240313 | 115900 | 47906004400 | 125400 | 125300 | 125400 | 125300 | 709 |
| 398 | 20240313 | 115800 | 47817127600 | 125300 | 125200 | 125300 | 125200 | 1301 |
| 399 | 20240313 | 115700 | 47654126800 | 125200 | 125200 | 125300 | 125200 | 674 |
| 400 | 20240313 | 115600 | 47569696400 | 125200 | 125200 | 125300 | 125200 | 1015 |
| 401 | 20240313 | 115500 | 47442558400 | 125200 | 125200 | 125300 | 125200 | 516 |
| 402 | 20240313 | 115400 | 47377931400 | 125200 | 125000 | 125200 | 125000 | 672 |
| 403 | 20240313 | 115300 | 47293842700 | 125000 | 124900 | 125000 | 124800 | 834 |
| 404 | 20240313 | 115200 | 47189639800 | 124900 | 124900 | 125000 | 124700 | 594 |
| 405 | 20240313 | 115100 | 47115517700 | 124900 | 124700 | 125000 | 124700 | 2665 |
| 406 | 20240313 | 115000 | 46782982700 | 124700 | 124700 | 124700 | 124600 | 121 |
| 407 | 20240313 | 114900 | 46767895100 | 124700 | 124600 | 124700 | 124600 | 475 |
| 408 | 20240313 | 114800 | 46708664600 | 124700 | 124600 | 124700 | 124600 | 207 |
| 409 | 20240313 | 114700 | 46682867400 | 124600 | 124600 | 124700 | 124600 | 941 |
| 410 | 20240313 | 114600 | 46565614900 | 124600 | 124600 | 124600 | 124500 | 250 |
| 411 | 20240313 | 114500 | 46534469500 | 124600 | 124500 | 124600 | 124500 | 308 |
| 412 | 20240313 | 114400 | 46496113400 | 124500 | 124600 | 124700 | 124500 | 1097 |
| 413 | 20240313 | 114300 | 46359403100 | 124600 | 124600 | 124700 | 124600 | 791 |
| 414 | 20240313 | 114200 | 46260832700 | 124600 | 124400 | 124600 | 124400 | 630 |
| 415 | 20240313 | 114100 | 46182350100 | 124400 | 124400 | 124400 | 124300 | 278 |
| 416 | 20240313 | 114000 | 46147767700 | 124300 | 124300 | 124400 | 124300 | 562 |
| 417 | 20240313 | 113900 | 46077883700 | 124400 | 124400 | 124400 | 124300 | 577 |
| 418 | 20240313 | 113800 | 46006147700 | 124400 | 124400 | 124400 | 124300 | 269 |
| 419 | 20240313 | 113700 | 45972703700 | 124500 | 124500 | 124600 | 124400 | 706 |
| 420 | 20240313 | 113600 | 45884842600 | 124600 | 124500 | 124600 | 124400 | 838 |
| 421 | 20240313 | 113500 | 45780495000 | 124500 | 124500 | 124600 | 124400 | 664 |
| 422 | 20240313 | 113400 | 45697854900 | 124500 | 124500 | 124600 | 124400 | 390 |
| 423 | 20240313 | 113300 | 45649309200 | 124500 | 124500 | 124600 | 124400 | 794 |
| 424 | 20240313 | 113200 | 45550457400 | 124500 | 124600 | 124700 | 124500 | 321 |
| 425 | 20240313 | 113100 | 45510461300 | 124600 | 124800 | 124800 | 124600 | 1188 |
| 426 | 20240313 | 113000 | 45362349300 | 124800 | 124800 | 125000 | 124700 | 646 |
| 427 | 20240313 | 112900 | 45281736100 | 124800 | 124800 | 124900 | 124700 | 935 |
| 428 | 20240313 | 112800 | 45165017200 | 124900 | 124900 | 125000 | 124700 | 311 |
| 429 | 20240313 | 112700 | 45126175400 | 125000 | 125000 | 125100 | 124700 | 631 |
| 430 | 20240313 | 112600 | 45047353900 | 125100 | 125200 | 125200 | 125000 | 1256 |
| 431 | 20240313 | 112500 | 44890237000 | 125200 | 125200 | 125300 | 125000 | 1012 |
| 432 | 20240313 | 112400 | 44763565400 | 125100 | 124500 | 125200 | 124100 | 7297 |
| 433 | 20240313 | 112300 | 43853578000 | 124500 | 124200 | 124500 | 124200 | 860 |
| 434 | 20240313 | 112200 | 43746596600 | 124100 | 124200 | 124500 | 124100 | 2179 |
| 435 | 20240313 | 112100 | 43475942900 | 124200 | 124300 | 124300 | 124200 | 275 |
| 436 | 20240313 | 112000 | 43441773600 | 124300 | 124300 | 124300 | 124100 | 403 |
| 437 | 20240313 | 111900 | 43391728200 | 124300 | 124100 | 124300 | 124100 | 374 |
| 438 | 20240313 | 111800 | 43345263700 | 124100 | 124200 | 124300 | 124100 | 768 |
| 439 | 20240313 | 111700 | 43249911500 | 124200 | 124200 | 124200 | 124100 | 845 |
| 440 | 20240313 | 111600 | 43144998400 | 124100 | 124100 | 124200 | 124100 | 407 |
| 441 | 20240313 | 111500 | 43094473200 | 124100 | 124200 | 124200 | 124000 | 909 |
| 442 | 20240313 | 111400 | 42981692200 | 124200 | 124100 | 124200 | 124000 | 646 |
| 443 | 20240313 | 111300 | 42901551100 | 124100 | 124200 | 124200 | 124000 | 1616 |
| 444 | 20240313 | 111200 | 42701049400 | 124100 | 124300 | 124300 | 124100 | 1221 |
| 445 | 20240313 | 111100 | 42549472400 | 124300 | 124100 | 124300 | 124100 | 726 |
| 446 | 20240313 | 111000 | 42459332500 | 124100 | 124200 | 124400 | 124100 | 716 |
| 447 | 20240313 | 110900 | 42370378900 | 124500 | 124400 | 124500 | 124100 | 1542 |
| 448 | 20240313 | 110800 | 42178732100 | 124400 | 124500 | 124500 | 124400 | 362 |
| 449 | 20240313 | 110700 | 42133698900 | 124400 | 124500 | 124600 | 124400 | 145 |
| 450 | 20240313 | 110600 | 42115646800 | 124600 | 124600 | 124600 | 124400 | 753 |
| 451 | 20240313 | 110500 | 42021893800 | 124600 | 124500 | 124600 | 124500 | 470 |
| 452 | 20240313 | 110400 | 41963373700 | 124500 | 124600 | 124600 | 124500 | 317 |
| 453 | 20240313 | 110300 | 41923890000 | 124600 | 124600 | 124700 | 124600 | 821 |
| 454 | 20240313 | 110200 | 41821581300 | 124600 | 124700 | 124700 | 124600 | 655 |
| 455 | 20240313 | 110100 | 41739946900 | 124700 | 124700 | 124700 | 124600 | 158 |
| 456 | 20240313 | 110000 | 41720255100 | 124600 | 124700 | 124700 | 124600 | 411 |
| 457 | 20240313 | 105900 | 41669034200 | 124700 | 124700 | 124700 | 124600 | 412 |
| 458 | 20240313 | 105800 | 41617676400 | 124700 | 124700 | 124700 | 124600 | 106 |
| 459 | 20240313 | 105700 | 41604466000 | 124600 | 124600 | 124700 | 124600 | 268 |
| 460 | 20240313 | 105600 | 41571062100 | 124600 | 124600 | 124700 | 124500 | 1453 |
| 461 | 20240313 | 105500 | 41390020500 | 124500 | 124600 | 124600 | 124500 | 337 |
| 462 | 20240313 | 105400 | 41348062500 | 124600 | 124600 | 124600 | 124500 | 506 |
| 463 | 20240313 | 105300 | 41285035300 | 124600 | 124600 | 124700 | 124600 | 193 |
| 464 | 20240313 | 105200 | 41260986400 | 124600 | 124600 | 124700 | 124600 | 639 |
| 465 | 20240313 | 105100 | 41181333100 | 124600 | 124700 | 124700 | 124500 | 999 |
| 466 | 20240313 | 105000 | 41056794200 | 124600 | 124400 | 124700 | 124400 | 1033 |
| 467 | 20240313 | 104900 | 40928121600 | 124400 | 124400 | 124500 | 124300 | 485 |
| 468 | 20240313 | 104800 | 40867788000 | 124400 | 123900 | 124500 | 123900 | 3340 |
| 469 | 20240313 | 104700 | 40452766600 | 124000 | 124000 | 124000 | 123800 | 1684 |
| 470 | 20240313 | 104600 | 40244112400 | 123900 | 124000 | 124000 | 123800 | 779 |
| 471 | 20240313 | 104500 | 40147586900 | 124000 | 124000 | 124100 | 123900 | 859 |
| 472 | 20240313 | 104400 | 40041080000 | 124000 | 124100 | 124100 | 124000 | 787 |
| 473 | 20240313 | 104300 | 39943486100 | 124100 | 123900 | 124100 | 123800 | 2480 |
| 474 | 20240313 | 104200 | 39636256100 | 123900 | 123900 | 124000 | 123800 | 1588 |
| 475 | 20240313 | 104100 | 39439497300 | 123900 | 124000 | 124100 | 123900 | 9197 |
| 476 | 20240313 | 104000 | 38299093900 | 124100 | 124200 | 124300 | 124000 | 4731 |
| 477 | 20240313 | 103900 | 37711898400 | 124200 | 124200 | 124300 | 124200 | 897 |
| 478 | 20240313 | 103800 | 37600490700 | 124300 | 124200 | 124300 | 124100 | 1857 |
| 479 | 20240313 | 103700 | 37369833000 | 124100 | 124200 | 124200 | 124100 | 1072 |
| 480 | 20240313 | 103600 | 37236737400 | 124200 | 124300 | 124400 | 124100 | 3188 |
| 481 | 20240313 | 103500 | 36840835500 | 124300 | 124500 | 124500 | 124300 | 1862 |
| 482 | 20240313 | 103400 | 36609356800 | 124400 | 124500 | 124500 | 124400 | 1307 |
| 483 | 20240313 | 103300 | 36446756700 | 124500 | 124500 | 124600 | 124400 | 761 |
| 484 | 20240313 | 103200 | 36352038500 | 124500 | 124500 | 124600 | 124500 | 2329 |
| 485 | 20240313 | 103100 | 36062026500 | 124500 | 124800 | 124800 | 124500 | 2030 |
| 486 | 20240313 | 103000 | 35809005800 | 124800 | 124800 | 124800 | 124700 | 324 |
| 487 | 20240313 | 102900 | 35768588500 | 124800 | 124800 | 124800 | 124700 | 2044 |
| 488 | 20240313 | 102800 | 35513633400 | 124800 | 124800 | 124800 | 124700 | 1222 |
| 489 | 20240313 | 102700 | 35361147800 | 124800 | 124700 | 124800 | 124700 | 744 |
| 490 | 20240313 | 102600 | 35268364000 | 124700 | 124700 | 124800 | 124700 | 667 |
| 491 | 20240313 | 102500 | 35185151600 | 124800 | 124700 | 124800 | 124600 | 597 |
| 492 | 20240313 | 102400 | 35110718500 | 124700 | 124700 | 124700 | 124600 | 573 |
| 493 | 20240313 | 102300 | 35039266300 | 124600 | 124700 | 124700 | 124600 | 744 |
| 494 | 20240313 | 102200 | 34946516900 | 124700 | 124600 | 124700 | 124500 | 939 |
| 495 | 20240313 | 102100 | 34829515500 | 124500 | 124500 | 124600 | 124500 | 1098 |
| 496 | 20240313 | 102000 | 34692808100 | 124500 | 124500 | 124600 | 124500 | 1044 |
| 497 | 20240313 | 101900 | 34562824300 | 124600 | 124600 | 124600 | 124500 | 1543 |
| 498 | 20240313 | 101800 | 34370650100 | 124500 | 124600 | 124600 | 124500 | 871 |
| 499 | 20240313 | 101700 | 34262178900 | 124700 | 124600 | 124700 | 124500 | 1461 |
| 500 | 20240313 | 101600 | 34080140600 | 124600 | 124500 | 124700 | 124500 | 441 |
| 501 | 20240313 | 101500 | 34025210200 | 124600 | 124800 | 124800 | 124500 | 2040 |
| 502 | 20240313 | 101400 | 33770927700 | 124800 | 124800 | 125000 | 124700 | 511 |
| 503 | 20240313 | 101300 | 33707156800 | 124800 | 125000 | 125000 | 124700 | 770 |
| 504 | 20240313 | 101200 | 33611015000 | 125000 | 124700 | 125000 | 124600 | 1499 |
| 505 | 20240313 | 101100 | 33423932700 | 124700 | 124600 | 124700 | 124500 | 970 |
| 506 | 20240313 | 101000 | 33303074500 | 124600 | 124500 | 124600 | 124400 | 1573 |
| 507 | 20240313 | 100900 | 33107214700 | 124400 | 124500 | 124500 | 124300 | 2355 |
| 508 | 20240313 | 100800 | 32814182500 | 124500 | 124500 | 124500 | 124400 | 1281 |
| 509 | 20240313 | 100700 | 32654748900 | 124500 | 124600 | 124600 | 124500 | 2255 |
| 510 | 20240313 | 100600 | 32373983600 | 124600 | 124600 | 124700 | 124600 | 1841 |
| 511 | 20240313 | 100500 | 32144556800 | 124600 | 124600 | 124700 | 124600 | 1124 |
| 512 | 20240313 | 100400 | 32004498000 | 124600 | 124800 | 124800 | 124600 | 1196 |
| 513 | 20240313 | 100300 | 31855407500 | 124700 | 124700 | 124800 | 124700 | 1539 |
| 514 | 20240313 | 100200 | 31663435400 | 124700 | 124900 | 124900 | 124700 | 1208 |
| 515 | 20240313 | 100100 | 31512748200 | 124900 | 124900 | 125000 | 124800 | 1696 |
| 516 | 20240313 | 100000 | 31300964800 | 124900 | 124900 | 125000 | 124800 | 1356 |
| 517 | 20240313 | 095900 | 31131616100 | 124800 | 124900 | 124900 | 124800 | 795 |
| 518 | 20240313 | 095800 | 31032394500 | 124900 | 124900 | 125000 | 124800 | 311 |
| 519 | 20240313 | 095700 | 30993558200 | 125000 | 125100 | 125300 | 124800 | 2845 |
| 520 | 20240313 | 095600 | 30637931100 | 125100 | 125100 | 125200 | 125000 | 714 |
| 521 | 20240313 | 095500 | 30548608600 | 125300 | 125000 | 125300 | 124900 | 1331 |
| 522 | 20240313 | 095400 | 30382183100 | 125000 | 124900 | 125300 | 124900 | 1009 |
| 523 | 20240313 | 095300 | 30256065200 | 125000 | 124800 | 125000 | 124800 | 1115 |
| 524 | 20240313 | 095200 | 30116754500 | 124700 | 124700 | 124900 | 124600 | 2343 |
| 525 | 20240313 | 095100 | 29824526000 | 124600 | 124800 | 124800 | 124600 | 1110 |
| 526 | 20240313 | 095000 | 29686100700 | 124800 | 124900 | 124900 | 124700 | 2499 |
| 527 | 20240313 | 094900 | 29374202700 | 124800 | 125000 | 125100 | 124800 | 2000 |
| 528 | 20240313 | 094800 | 29124307100 | 125100 | 125200 | 125300 | 125000 | 3341 |
| 529 | 20240313 | 094700 | 28706445500 | 125200 | 125300 | 125400 | 125200 | 709 |
| 530 | 20240313 | 094600 | 28617609400 | 125300 | 125400 | 125400 | 125300 | 1505 |
| 531 | 20240313 | 094500 | 28428989700 | 125400 | 125400 | 125500 | 125300 | 1156 |
| 532 | 20240313 | 094400 | 28284039600 | 125500 | 125100 | 125500 | 125100 | 1254 |
| 533 | 20240313 | 094300 | 28126930100 | 125100 | 125400 | 125500 | 125100 | 3235 |
| 534 | 20240313 | 094200 | 27721709200 | 125400 | 125600 | 125600 | 125400 | 1582 |
| 535 | 20240313 | 094100 | 27523177300 | 125600 | 125800 | 125800 | 125500 | 1318 |
| 536 | 20240313 | 094000 | 27357632200 | 125800 | 125700 | 125900 | 125600 | 2044 |
| 537 | 20240313 | 093900 | 27100592800 | 125800 | 125800 | 125900 | 125700 | 579 |
| 538 | 20240313 | 093800 | 27027752700 | 125800 | 126000 | 126100 | 125700 | 1209 |
| 539 | 20240313 | 093700 | 26875613900 | 126000 | 125900 | 126100 | 125800 | 1306 |
| 540 | 20240313 | 093600 | 26711088600 | 125800 | 125700 | 125900 | 125500 | 1813 |
| 541 | 20240313 | 093500 | 26483225300 | 125700 | 126200 | 126300 | 125700 | 2627 |
| 542 | 20240313 | 093400 | 26152199300 | 126300 | 126800 | 126900 | 126200 | 5159 |
| 543 | 20240313 | 093300 | 25499107500 | 126700 | 126700 | 126800 | 126600 | 4132 |
| 544 | 20240313 | 093200 | 24975361500 | 126700 | 126400 | 126800 | 126300 | 3827 |
| 545 | 20240313 | 093100 | 24490925700 | 126400 | 125900 | 126500 | 125700 | 4452 |
| 546 | 20240313 | 093000 | 23929190800 | 125800 | 125700 | 125900 | 125600 | 2201 |
| 547 | 20240313 | 092900 | 23652422000 | 125700 | 125500 | 125700 | 125400 | 1410 |
| 548 | 20240313 | 092800 | 23475394500 | 125400 | 125500 | 125600 | 125400 | 2109 |
| 549 | 20240313 | 092700 | 23210723500 | 125500 | 125200 | 125500 | 125200 | 1198 |
| 550 | 20240313 | 092600 | 23060536800 | 125300 | 124900 | 125400 | 124900 | 2905 |
| 551 | 20240313 | 092500 | 22696976400 | 124900 | 125000 | 125200 | 124800 | 1806 |
| 552 | 20240313 | 092400 | 22471316000 | 125100 | 125200 | 125400 | 125100 | 1579 |
| 553 | 20240313 | 092300 | 22273566500 | 125200 | 124800 | 125300 | 124800 | 1744 |
| 554 | 20240313 | 092200 | 22055460100 | 124800 | 124500 | 124900 | 124400 | 1116 |
| 555 | 20240313 | 092100 | 21916368800 | 124400 | 124500 | 124600 | 124400 | 2882 |
| 556 | 20240313 | 092000 | 21557678600 | 124500 | 124600 | 124700 | 124500 | 2158 |
| 557 | 20240313 | 091900 | 21288902600 | 124600 | 124800 | 124900 | 124500 | 2716 |
| 558 | 20240313 | 091800 | 20950100400 | 124800 | 125200 | 125400 | 124600 | 4029 |
| 559 | 20240313 | 091700 | 20446311400 | 125200 | 124400 | 125300 | 124100 | 6668 |
| 560 | 20240313 | 091600 | 19615768700 | 124400 | 124100 | 124500 | 124000 | 3746 |
| 561 | 20240313 | 091500 | 19150611100 | 124100 | 124300 | 124400 | 123900 | 5742 |
| 562 | 20240313 | 091400 | 18438431100 | 124300 | 124200 | 124300 | 123500 | 13977 |
| 563 | 20240313 | 091300 | 16706186500 | 124100 | 124300 | 124400 | 124100 | 5584 |
| 564 | 20240313 | 091200 | 16012862500 | 124300 | 124600 | 124700 | 124000 | 10397 |
| 565 | 20240313 | 091100 | 14720886100 | 124500 | 125300 | 125400 | 124400 | 13010 |
| 566 | 20240313 | 091000 | 13096734500 | 125400 | 125500 | 125900 | 125100 | 7657 |
| 567 | 20240313 | 090900 | 12136755400 | 125900 | 125500 | 125900 | 125300 | 9774 |
| 568 | 20240313 | 090800 | 10910399900 | 125600 | 126200 | 126400 | 125500 | 4842 |
| 569 | 20240313 | 090700 | 10301042100 | 126100 | 126700 | 126800 | 126000 | 5947 |
| 570 | 20240313 | 090600 | 9548372000 | 126700 | 126600 | 126700 | 126500 | 6980 |
| 571 | 20240313 | 090500 | 8664393500 | 126700 | 126900 | 127000 | 126200 | 8794 |
| 572 | 20240313 | 090400 | 7550243300 | 126900 | 125500 | 127000 | 125200 | 6359 |
| 573 | 20240313 | 090300 | 6748640500 | 125700 | 125800 | 126000 | 125300 | 8197 |
| 574 | 20240313 | 090200 | 5718667100 | 126000 | 126400 | 126400 | 125800 | 8255 |
| 575 | 20240313 | 090100 | 4678210400 | 126500 | 127700 | 127700 | 126000 | 18256 |
| 576 | 20240313 | 090000 | 2362811000 | 127600 | 127300 | 127900 | 127200 | 18140 |