36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 3 | 20240304 | 192100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 4 | 20240304 | 192000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 5 | 20240304 | 191900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 6 | 20240304 | 191800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 7 | 20240304 | 191700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 8 | 20240304 | 191600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 9 | 20240304 | 191500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 10 | 20240304 | 191400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 11 | 20240304 | 191300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 12 | 20240304 | 191200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 13 | 20240304 | 191100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 14 | 20240304 | 191000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 15 | 20240304 | 190900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 16 | 20240304 | 190800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 17 | 20240304 | 190700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 18 | 20240304 | 190600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 19 | 20240304 | 190500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 20 | 20240304 | 190400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 21 | 20240304 | 190300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 22 | 20240304 | 190200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 23 | 20240304 | 190100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 24 | 20240304 | 190000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 25 | 20240304 | 185900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 26 | 20240304 | 185800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 27 | 20240304 | 185700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 28 | 20240304 | 185600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 29 | 20240304 | 185500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 30 | 20240304 | 185400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 31 | 20240304 | 185300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 32 | 20240304 | 185200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 33 | 20240304 | 185100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 34 | 20240304 | 185000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 35 | 20240304 | 184900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 36 | 20240304 | 184800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 37 | 20240304 | 184700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 38 | 20240304 | 184600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 39 | 20240304 | 184500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 40 | 20240304 | 184400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 41 | 20240304 | 184300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 42 | 20240304 | 184200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 43 | 20240304 | 184100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 44 | 20240304 | 184000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 45 | 20240304 | 183900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 46 | 20240304 | 183800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 47 | 20240304 | 183700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 48 | 20240304 | 183600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 49 | 20240304 | 183500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 50 | 20240304 | 183400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 51 | 20240304 | 183300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 52 | 20240304 | 183200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 53 | 20240304 | 183100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 54 | 20240304 | 183000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 55 | 20240304 | 182900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 56 | 20240304 | 182800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 57 | 20240304 | 182700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 58 | 20240304 | 182600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 59 | 20240304 | 182500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 60 | 20240304 | 182400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 61 | 20240304 | 182300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 62 | 20240304 | 182200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 63 | 20240304 | 182100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 64 | 20240304 | 182000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 65 | 20240304 | 181900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 66 | 20240304 | 181800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 67 | 20240304 | 181700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 68 | 20240304 | 181600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 69 | 20240304 | 181500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 70 | 20240304 | 181400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 71 | 20240304 | 181300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 72 | 20240304 | 181200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 73 | 20240304 | 181100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 74 | 20240304 | 181000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 75 | 20240304 | 180900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 76 | 20240304 | 180800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 77 | 20240304 | 180700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 78 | 20240304 | 180600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 79 | 20240304 | 180500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 80 | 20240304 | 180400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 81 | 20240304 | 180300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 82 | 20240304 | 180200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 83 | 20240304 | 180100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 84 | 20240304 | 180000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 85 | 20240304 | 175900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 86 | 20240304 | 175800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 87 | 20240304 | 175700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 88 | 20240304 | 175600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 89 | 20240304 | 175500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 90 | 20240304 | 175400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 91 | 20240304 | 175300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 92 | 20240304 | 175200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 93 | 20240304 | 175100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 94 | 20240304 | 175000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 95 | 20240304 | 174900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 96 | 20240304 | 174800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 97 | 20240304 | 174700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 98 | 20240304 | 174600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 99 | 20240304 | 174500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 100 | 20240304 | 174400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 101 | 20240304 | 174300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 102 | 20240304 | 174200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 103 | 20240304 | 174100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 104 | 20240304 | 174000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 105 | 20240304 | 173900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 106 | 20240304 | 173800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 107 | 20240304 | 173700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 108 | 20240304 | 173600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 109 | 20240304 | 173500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 110 | 20240304 | 173400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 111 | 20240304 | 173300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 112 | 20240304 | 173200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 113 | 20240304 | 173100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 114 | 20240304 | 173000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 115 | 20240304 | 172900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 116 | 20240304 | 172800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 117 | 20240304 | 172700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 118 | 20240304 | 172600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 119 | 20240304 | 172500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 120 | 20240304 | 172400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 121 | 20240304 | 172300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 122 | 20240304 | 172200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 123 | 20240304 | 172100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 124 | 20240304 | 172000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 125 | 20240304 | 171900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 126 | 20240304 | 171800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 127 | 20240304 | 171700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 128 | 20240304 | 171600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 129 | 20240304 | 171500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 130 | 20240304 | 171400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 131 | 20240304 | 171300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 132 | 20240304 | 171200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 133 | 20240304 | 171100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 134 | 20240304 | 171000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 135 | 20240304 | 170900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 136 | 20240304 | 170800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 137 | 20240304 | 170700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 138 | 20240304 | 170600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 139 | 20240304 | 170500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 140 | 20240304 | 170400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 141 | 20240304 | 170300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 142 | 20240304 | 170200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 143 | 20240304 | 170100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 144 | 20240304 | 170000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 145 | 20240304 | 165900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 146 | 20240304 | 165800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 147 | 20240304 | 165700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 148 | 20240304 | 165600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 149 | 20240304 | 165500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 150 | 20240304 | 165400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 151 | 20240304 | 165300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 152 | 20240304 | 165200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 153 | 20240304 | 165100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 154 | 20240304 | 165000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 155 | 20240304 | 164900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 156 | 20240304 | 164800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 157 | 20240304 | 164700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 158 | 20240304 | 164600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 159 | 20240304 | 164500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 160 | 20240304 | 164400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 161 | 20240304 | 164300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 162 | 20240304 | 164200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 163 | 20240304 | 164100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 164 | 20240304 | 164000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 165 | 20240304 | 163900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 166 | 20240304 | 163800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 167 | 20240304 | 163700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 168 | 20240304 | 163600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 169 | 20240304 | 163500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 170 | 20240304 | 163400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 171 | 20240304 | 163300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 172 | 20240304 | 163200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 173 | 20240304 | 163100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 174 | 20240304 | 163000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 175 | 20240304 | 162900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 176 | 20240304 | 162800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 177 | 20240304 | 162700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 178 | 20240304 | 162600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 179 | 20240304 | 162500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 180 | 20240304 | 162400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 181 | 20240304 | 162300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 182 | 20240304 | 162200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 183 | 20240304 | 162100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 184 | 20240304 | 162000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 185 | 20240304 | 161900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 186 | 20240304 | 161800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 187 | 20240304 | 161700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 188 | 20240304 | 161600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 189 | 20240304 | 161500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 190 | 20240304 | 161400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 191 | 20240304 | 161300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 192 | 20240304 | 161200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 193 | 20240304 | 161100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 194 | 20240304 | 161000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 195 | 20240304 | 160900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 196 | 20240304 | 160800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 197 | 20240304 | 160700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 198 | 20240304 | 160600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 199 | 20240304 | 160500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 200 | 20240304 | 160400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 201 | 20240304 | 160300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 202 | 20240304 | 160200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 203 | 20240304 | 160100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 204 | 20240304 | 160000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 205 | 20240304 | 155900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 206 | 20240304 | 155800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 207 | 20240304 | 155700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 208 | 20240304 | 155600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 209 | 20240304 | 155500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 210 | 20240304 | 155400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 211 | 20240304 | 155300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 212 | 20240304 | 155200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 213 | 20240304 | 155100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 214 | 20240304 | 155000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 215 | 20240304 | 154900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 216 | 20240304 | 154800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 217 | 20240304 | 154700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 218 | 20240304 | 154600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 219 | 20240304 | 154500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 220 | 20240304 | 154400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 221 | 20240304 | 154300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 222 | 20240304 | 154200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 223 | 20240304 | 154100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 224 | 20240304 | 154000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 225 | 20240304 | 153900 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 226 | 20240304 | 153800 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 227 | 20240304 | 153700 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 228 | 20240304 | 153600 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 229 | 20240304 | 153500 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 230 | 20240304 | 153400 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 231 | 20240304 | 153300 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 232 | 20240304 | 153200 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 233 | 20240304 | 153100 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 0 |
| 234 | 20240304 | 153000 | 22014512200 | 132600 | 132600 | 132600 | 132600 | 3442 |
| 235 | 20240304 | 152900 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 236 | 20240304 | 152800 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 237 | 20240304 | 152700 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 238 | 20240304 | 152600 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 239 | 20240304 | 152500 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 240 | 20240304 | 152400 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 241 | 20240304 | 152300 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 242 | 20240304 | 152200 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 243 | 20240304 | 152100 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 244 | 20240304 | 152000 | 21558103000 | 132800 | 132800 | 132800 | 132800 | 0 |
| 245 | 20240304 | 151900 | 21558103000 | 132800 | 132800 | 132800 | 132700 | 194 |
| 246 | 20240304 | 151800 | 21532341100 | 132700 | 132900 | 132900 | 132700 | 1104 |
| 247 | 20240304 | 151700 | 21385728000 | 132900 | 132900 | 132900 | 132800 | 146 |
| 248 | 20240304 | 151600 | 21366332400 | 132800 | 132800 | 132900 | 132800 | 145 |
| 249 | 20240304 | 151500 | 21347067700 | 132800 | 132900 | 132900 | 132800 | 139 |
| 250 | 20240304 | 151400 | 21328599200 | 132800 | 132900 | 132900 | 132800 | 116 |
| 251 | 20240304 | 151300 | 21313191800 | 132800 | 132900 | 133000 | 132800 | 627 |
| 252 | 20240304 | 151200 | 21229898600 | 132900 | 132900 | 132900 | 132800 | 93 |
| 253 | 20240304 | 151100 | 21217542700 | 132900 | 132800 | 132900 | 132800 | 147 |
| 254 | 20240304 | 151000 | 21198010600 | 132800 | 132900 | 133000 | 132800 | 1179 |
| 255 | 20240304 | 150900 | 21041322600 | 133000 | 132900 | 133000 | 132900 | 218 |
| 256 | 20240304 | 150800 | 21012332000 | 133000 | 132900 | 133000 | 132900 | 147 |
| 257 | 20240304 | 150700 | 20992787900 | 132900 | 132900 | 133000 | 132900 | 94 |
| 258 | 20240304 | 150600 | 20980293900 | 132900 | 133000 | 133000 | 132800 | 233 |
| 259 | 20240304 | 150500 | 20949314100 | 133000 | 132900 | 133000 | 132800 | 215 |
| 260 | 20240304 | 150400 | 20920741600 | 132800 | 132900 | 133000 | 132800 | 290 |
| 261 | 20240304 | 150300 | 20882198800 | 132900 | 133000 | 133000 | 132800 | 220 |
| 262 | 20240304 | 150200 | 20852947200 | 133000 | 133000 | 133000 | 132800 | 256 |
| 263 | 20240304 | 150100 | 20818925500 | 132900 | 132900 | 133000 | 132700 | 114 |
| 264 | 20240304 | 150000 | 20803775300 | 132900 | 132700 | 132900 | 132700 | 252 |
| 265 | 20240304 | 145900 | 20770309600 | 132700 | 132800 | 132900 | 132700 | 147 |
| 266 | 20240304 | 145800 | 20750783400 | 132800 | 132700 | 132800 | 132700 | 224 |
| 267 | 20240304 | 145700 | 20721048200 | 132800 | 132700 | 132900 | 132700 | 295 |
| 268 | 20240304 | 145600 | 20681876900 | 132700 | 132800 | 132800 | 132700 | 217 |
| 269 | 20240304 | 145500 | 20653067600 | 132800 | 132700 | 132900 | 132600 | 161 |
| 270 | 20240304 | 145400 | 20631695500 | 132700 | 132600 | 132800 | 132600 | 365 |
| 271 | 20240304 | 145300 | 20583262000 | 132600 | 133000 | 133100 | 132600 | 1624 |
| 272 | 20240304 | 145200 | 20367446500 | 133000 | 133000 | 133100 | 133000 | 296 |
| 273 | 20240304 | 145100 | 20328058300 | 133100 | 133100 | 133100 | 133000 | 297 |
| 274 | 20240304 | 145000 | 20288536000 | 133100 | 132900 | 133100 | 132900 | 173 |
| 275 | 20240304 | 144900 | 20265519100 | 133100 | 133000 | 133200 | 132900 | 382 |
| 276 | 20240304 | 144800 | 20214710300 | 133200 | 132900 | 133200 | 132900 | 360 |
| 277 | 20240304 | 144700 | 20166812000 | 133000 | 133000 | 133100 | 132900 | 258 |
| 278 | 20240304 | 144600 | 20132497400 | 133000 | 133100 | 133200 | 133000 | 803 |
| 279 | 20240304 | 144500 | 20025659300 | 133200 | 133100 | 133200 | 133000 | 299 |
| 280 | 20240304 | 144400 | 19985844800 | 133100 | 133100 | 133200 | 133000 | 317 |
| 281 | 20240304 | 144300 | 19943653600 | 133100 | 133100 | 133100 | 133000 | 393 |
| 282 | 20240304 | 144200 | 19891365700 | 133100 | 133000 | 133100 | 132900 | 284 |
| 283 | 20240304 | 144100 | 19853587000 | 132900 | 133000 | 133000 | 132900 | 198 |
| 284 | 20240304 | 144000 | 19827258900 | 133000 | 132900 | 133000 | 132900 | 299 |
| 285 | 20240304 | 143900 | 19787510100 | 132900 | 133000 | 133000 | 132800 | 307 |
| 286 | 20240304 | 143800 | 19746691800 | 133000 | 133000 | 133100 | 132800 | 971 |
| 287 | 20240304 | 143700 | 19617581400 | 133100 | 133000 | 133100 | 133000 | 420 |
| 288 | 20240304 | 143600 | 19561699200 | 133100 | 133000 | 133100 | 133000 | 352 |
| 289 | 20240304 | 143500 | 19514858000 | 133100 | 133000 | 133100 | 132900 | 684 |
| 290 | 20240304 | 143400 | 19423887000 | 133000 | 132900 | 133000 | 132900 | 338 |
| 291 | 20240304 | 143300 | 19378944000 | 133000 | 133000 | 133000 | 132900 | 393 |
| 292 | 20240304 | 143200 | 19326688900 | 132900 | 132900 | 133000 | 132900 | 313 |
| 293 | 20240304 | 143100 | 19285074700 | 133000 | 132900 | 133000 | 132900 | 261 |
| 294 | 20240304 | 143000 | 19250372000 | 132900 | 132900 | 133000 | 132900 | 352 |
| 295 | 20240304 | 142900 | 19203572400 | 133000 | 133000 | 133000 | 132900 | 432 |
| 296 | 20240304 | 142800 | 19146128900 | 132900 | 132900 | 133000 | 132900 | 333 |
| 297 | 20240304 | 142700 | 19101856300 | 133000 | 132900 | 133000 | 132900 | 323 |
| 298 | 20240304 | 142600 | 19058909900 | 133000 | 133000 | 133000 | 132900 | 321 |
| 299 | 20240304 | 142500 | 19016227900 | 132900 | 132900 | 133000 | 132900 | 278 |
| 300 | 20240304 | 142400 | 18979267600 | 132900 | 133000 | 133000 | 132900 | 395 |
| 301 | 20240304 | 142300 | 18926746600 | 133000 | 133000 | 133000 | 132900 | 239 |
| 302 | 20240304 | 142200 | 18894968000 | 132900 | 132900 | 133000 | 132900 | 280 |
| 303 | 20240304 | 142100 | 18857742800 | 133000 | 133000 | 133000 | 132900 | 370 |
| 304 | 20240304 | 142000 | 18808542300 | 133000 | 133000 | 133000 | 132900 | 224 |
| 305 | 20240304 | 141900 | 18778758200 | 133000 | 132900 | 133000 | 132900 | 343 |
| 306 | 20240304 | 141800 | 18733149400 | 132900 | 133000 | 133000 | 132900 | 258 |
| 307 | 20240304 | 141700 | 18698840400 | 133000 | 132800 | 133000 | 132800 | 256 |
| 308 | 20240304 | 141600 | 18664817900 | 132800 | 132900 | 133000 | 132800 | 437 |
| 309 | 20240304 | 141500 | 18606738300 | 132900 | 132900 | 133000 | 132800 | 201 |
| 310 | 20240304 | 141400 | 18580021500 | 132900 | 132900 | 132900 | 132800 | 337 |
| 311 | 20240304 | 141300 | 18535245200 | 132800 | 132800 | 132900 | 132800 | 161 |
| 312 | 20240304 | 141200 | 18513853100 | 132900 | 132800 | 132900 | 132800 | 259 |
| 313 | 20240304 | 141100 | 18479439300 | 132900 | 132900 | 132900 | 132800 | 249 |
| 314 | 20240304 | 141000 | 18446357700 | 132900 | 132800 | 132900 | 132800 | 193 |
| 315 | 20240304 | 140900 | 18420714300 | 132800 | 132900 | 132900 | 132700 | 478 |
| 316 | 20240304 | 140800 | 18357216600 | 132800 | 132900 | 132900 | 132800 | 176 |
| 317 | 20240304 | 140700 | 18333829800 | 132800 | 132700 | 132900 | 132700 | 278 |
| 318 | 20240304 | 140600 | 18296907600 | 132800 | 132800 | 132900 | 132700 | 267 |
| 319 | 20240304 | 140500 | 18261449400 | 132800 | 132800 | 132900 | 132700 | 297 |
| 320 | 20240304 | 140400 | 18222010100 | 132800 | 132900 | 132900 | 132700 | 363 |
| 321 | 20240304 | 140300 | 18173789800 | 132900 | 132900 | 132900 | 132800 | 232 |
| 322 | 20240304 | 140200 | 18142960000 | 132700 | 132700 | 132900 | 132700 | 265 |
| 323 | 20240304 | 140100 | 18107766700 | 132700 | 132800 | 132900 | 132700 | 255 |
| 324 | 20240304 | 140000 | 18073898500 | 132900 | 132800 | 132900 | 132800 | 322 |
| 325 | 20240304 | 135900 | 18031115000 | 132900 | 132900 | 132900 | 132800 | 338 |
| 326 | 20240304 | 135800 | 17986202100 | 132800 | 132900 | 132900 | 132800 | 230 |
| 327 | 20240304 | 135700 | 17955642400 | 132900 | 132900 | 132900 | 132700 | 277 |
| 328 | 20240304 | 135600 | 17918836900 | 132900 | 132800 | 132900 | 132700 | 175 |
| 329 | 20240304 | 135500 | 17895596900 | 132700 | 132800 | 132800 | 132700 | 134 |
| 330 | 20240304 | 135400 | 17877809200 | 132800 | 132800 | 132900 | 132700 | 624 |
| 331 | 20240304 | 135300 | 17794948700 | 132700 | 132800 | 132800 | 132700 | 279 |
| 332 | 20240304 | 135200 | 17757903000 | 132700 | 132700 | 132800 | 132700 | 445 |
| 333 | 20240304 | 135100 | 17698819000 | 132700 | 132700 | 132800 | 132700 | 282 |
| 334 | 20240304 | 135000 | 17661376700 | 132700 | 132700 | 132800 | 132700 | 250 |
| 335 | 20240304 | 134900 | 17628185200 | 132800 | 132700 | 132800 | 132600 | 352 |
| 336 | 20240304 | 134800 | 17581452200 | 132700 | 132600 | 132700 | 132600 | 511 |
| 337 | 20240304 | 134700 | 17513652200 | 132700 | 132600 | 132700 | 132600 | 180 |
| 338 | 20240304 | 134600 | 17489772400 | 132600 | 132700 | 132700 | 132600 | 181 |
| 339 | 20240304 | 134500 | 17465762400 | 132700 | 132700 | 132700 | 132500 | 226 |
| 340 | 20240304 | 134400 | 17435793600 | 132700 | 132600 | 132700 | 132500 | 450 |
| 341 | 20240304 | 134300 | 17376125400 | 132500 | 132400 | 132600 | 132400 | 1041 |
| 342 | 20240304 | 134200 | 17238160000 | 132400 | 132400 | 132500 | 132400 | 304 |
| 343 | 20240304 | 134100 | 17197884900 | 132400 | 132500 | 132500 | 132400 | 333 |
| 344 | 20240304 | 134000 | 17153779700 | 132400 | 132500 | 132500 | 132400 | 211 |
| 345 | 20240304 | 133900 | 17125829400 | 132400 | 132500 | 132500 | 132400 | 359 |
| 346 | 20240304 | 133800 | 17078268600 | 132400 | 132400 | 132500 | 132400 | 232 |
| 347 | 20240304 | 133700 | 17047538200 | 132500 | 132500 | 132500 | 132400 | 172 |
| 348 | 20240304 | 133600 | 17024753000 | 132400 | 132500 | 132500 | 132400 | 183 |
| 349 | 20240304 | 133500 | 17000511700 | 132500 | 132500 | 132500 | 132400 | 219 |
| 350 | 20240304 | 133400 | 16971504200 | 132400 | 132500 | 132500 | 132400 | 310 |
| 351 | 20240304 | 133300 | 16930434700 | 132400 | 132400 | 132500 | 132400 | 216 |
| 352 | 20240304 | 133200 | 16901822900 | 132500 | 132500 | 132500 | 132400 | 173 |
| 353 | 20240304 | 133100 | 16878907200 | 132400 | 132400 | 132500 | 132400 | 121 |
| 354 | 20240304 | 133000 | 16862879400 | 132400 | 132300 | 132500 | 132300 | 116 |
| 355 | 20240304 | 132900 | 16847521800 | 132400 | 132300 | 132500 | 132200 | 255 |
| 356 | 20240304 | 132800 | 16813753700 | 132300 | 132300 | 132400 | 132200 | 199 |
| 357 | 20240304 | 132700 | 16787424100 | 132400 | 132400 | 132400 | 132200 | 156 |
| 358 | 20240304 | 132600 | 16766772500 | 132400 | 132500 | 132500 | 132200 | 171 |
| 359 | 20240304 | 132500 | 16744144200 | 132500 | 132100 | 132500 | 132100 | 219 |
| 360 | 20240304 | 132400 | 16715164600 | 132500 | 132400 | 132500 | 132100 | 512 |
| 361 | 20240304 | 132300 | 16647438200 | 132300 | 132400 | 132500 | 132200 | 123 |
| 362 | 20240304 | 132200 | 16631167900 | 132500 | 132200 | 132500 | 132200 | 239 |
| 363 | 20240304 | 132100 | 16599539200 | 132200 | 132400 | 132400 | 132200 | 153 |
| 364 | 20240304 | 132000 | 16579301200 | 132200 | 132300 | 132400 | 132100 | 120 |
| 365 | 20240304 | 131900 | 16563433400 | 132300 | 132200 | 132300 | 132200 | 256 |
| 366 | 20240304 | 131800 | 16529580200 | 132100 | 132200 | 132300 | 132100 | 173 |
| 367 | 20240304 | 131700 | 16506713200 | 132200 | 132400 | 132400 | 132100 | 502 |
| 368 | 20240304 | 131600 | 16440304900 | 132400 | 132500 | 132600 | 132400 | 89 |
| 369 | 20240304 | 131500 | 16428513100 | 132400 | 132700 | 132700 | 132400 | 249 |
| 370 | 20240304 | 131400 | 16395529100 | 132700 | 132400 | 132700 | 132400 | 153 |
| 371 | 20240304 | 131300 | 16375260400 | 132300 | 132400 | 132500 | 132300 | 89 |
| 372 | 20240304 | 131200 | 16363478000 | 132500 | 132700 | 132800 | 132400 | 777 |
| 373 | 20240304 | 131100 | 16260504900 | 132500 | 132600 | 132700 | 132500 | 213 |
| 374 | 20240304 | 131000 | 16232262600 | 132600 | 132600 | 132700 | 132500 | 160 |
| 375 | 20240304 | 130900 | 16211045100 | 132500 | 132500 | 132600 | 132500 | 328 |
| 376 | 20240304 | 130800 | 16167568200 | 132500 | 132100 | 132500 | 132100 | 205 |
| 377 | 20240304 | 130700 | 16140432300 | 132300 | 132300 | 132300 | 132200 | 142 |
| 378 | 20240304 | 130600 | 16121650400 | 132200 | 132500 | 132500 | 132100 | 173 |
| 379 | 20240304 | 130500 | 16098758900 | 132400 | 132300 | 132500 | 132100 | 185 |
| 380 | 20240304 | 130400 | 16074276700 | 132400 | 132300 | 132400 | 132100 | 275 |
| 381 | 20240304 | 130300 | 16037879100 | 132200 | 132300 | 132300 | 132200 | 199 |
| 382 | 20240304 | 130200 | 16011557800 | 132300 | 132100 | 132300 | 132100 | 190 |
| 383 | 20240304 | 130100 | 15986436500 | 132100 | 132200 | 132200 | 132100 | 135 |
| 384 | 20240304 | 130000 | 15968594700 | 132200 | 132100 | 132200 | 132100 | 96 |
| 385 | 20240304 | 125900 | 15955907500 | 132100 | 132000 | 132200 | 131900 | 630 |
| 386 | 20240304 | 125800 | 15872715400 | 131900 | 131900 | 132000 | 131900 | 164 |
| 387 | 20240304 | 125700 | 15851077100 | 131900 | 131900 | 132000 | 131900 | 108 |
| 388 | 20240304 | 125600 | 15836824500 | 132000 | 132000 | 132000 | 131900 | 85 |
| 389 | 20240304 | 125500 | 15825611100 | 131900 | 132000 | 132000 | 131900 | 99 |
| 390 | 20240304 | 125400 | 15812548100 | 131900 | 132000 | 132000 | 131900 | 196 |
| 391 | 20240304 | 125300 | 15786683200 | 131900 | 131900 | 132000 | 131900 | 115 |
| 392 | 20240304 | 125200 | 15771511100 | 132000 | 132000 | 132000 | 131900 | 81 |
| 393 | 20240304 | 125100 | 15760824300 | 132000 | 132000 | 132000 | 131900 | 53 |
| 394 | 20240304 | 125000 | 15753831400 | 131900 | 131800 | 132000 | 131800 | 81 |
| 395 | 20240304 | 124900 | 15743147800 | 131900 | 131900 | 131900 | 131700 | 443 |
| 396 | 20240304 | 124800 | 15684757200 | 131800 | 131800 | 131800 | 131700 | 115 |
| 397 | 20240304 | 124700 | 15669602600 | 131900 | 132000 | 132000 | 131600 | 326 |
| 398 | 20240304 | 124600 | 15626668700 | 131700 | 132000 | 132000 | 131700 | 566 |
| 399 | 20240304 | 124500 | 15551989900 | 132000 | 132100 | 132200 | 132000 | 371 |
| 400 | 20240304 | 124400 | 15502979900 | 132100 | 132100 | 132200 | 132000 | 239 |
| 401 | 20240304 | 124300 | 15471398300 | 132100 | 132600 | 132600 | 132000 | 826 |
| 402 | 20240304 | 124200 | 15362058300 | 132700 | 132700 | 132800 | 132500 | 538 |
| 403 | 20240304 | 124100 | 15290702700 | 132700 | 132600 | 132700 | 132600 | 105 |
| 404 | 20240304 | 124000 | 15276772900 | 132700 | 132700 | 132800 | 132600 | 191 |
| 405 | 20240304 | 123900 | 15251430900 | 132700 | 132800 | 132800 | 132600 | 248 |
| 406 | 20240304 | 123800 | 15218510300 | 132700 | 132700 | 132800 | 132600 | 111 |
| 407 | 20240304 | 123700 | 15203781000 | 132700 | 132700 | 132800 | 132600 | 419 |
| 408 | 20240304 | 123600 | 15148176900 | 132700 | 132700 | 132700 | 132600 | 200 |
| 409 | 20240304 | 123500 | 15121642700 | 132700 | 132700 | 132700 | 132600 | 220 |
| 410 | 20240304 | 123400 | 15092455600 | 132700 | 132700 | 132700 | 132600 | 233 |
| 411 | 20240304 | 123300 | 15061540400 | 132700 | 132600 | 132700 | 132600 | 233 |
| 412 | 20240304 | 123200 | 15030629700 | 132700 | 132700 | 132700 | 132600 | 172 |
| 413 | 20240304 | 123100 | 15007809100 | 132700 | 132600 | 132700 | 132600 | 220 |
| 414 | 20240304 | 123000 | 14978620000 | 132700 | 132700 | 132700 | 132600 | 221 |
| 415 | 20240304 | 122900 | 14949298600 | 132700 | 132700 | 132700 | 132600 | 249 |
| 416 | 20240304 | 122800 | 14916262400 | 132700 | 132600 | 132700 | 132600 | 151 |
| 417 | 20240304 | 122700 | 14896228000 | 132700 | 132600 | 132700 | 132600 | 165 |
| 418 | 20240304 | 122600 | 14874340400 | 132700 | 132600 | 132700 | 132600 | 155 |
| 419 | 20240304 | 122500 | 14853780100 | 132600 | 132700 | 132700 | 132600 | 123 |
| 420 | 20240304 | 122400 | 14837464500 | 132600 | 132700 | 132700 | 132600 | 197 |
| 421 | 20240304 | 122300 | 14811326700 | 132600 | 132600 | 132700 | 132500 | 235 |
| 422 | 20240304 | 122200 | 14780175500 | 132700 | 132600 | 132700 | 132500 | 147 |
| 423 | 20240304 | 122100 | 14760678200 | 132600 | 132500 | 132700 | 132500 | 159 |
| 424 | 20240304 | 122000 | 14739592800 | 132600 | 132600 | 132600 | 132500 | 166 |
| 425 | 20240304 | 121900 | 14717589900 | 132500 | 132700 | 132700 | 132500 | 268 |
| 426 | 20240304 | 121800 | 14682043400 | 132600 | 132700 | 132800 | 132600 | 272 |
| 427 | 20240304 | 121700 | 14645956900 | 132700 | 132600 | 132700 | 132600 | 160 |
| 428 | 20240304 | 121600 | 14624732100 | 132500 | 132700 | 132700 | 132500 | 147 |
| 429 | 20240304 | 121500 | 14605236300 | 132700 | 132700 | 132800 | 132600 | 207 |
| 430 | 20240304 | 121400 | 14577763200 | 132600 | 132600 | 132700 | 132500 | 238 |
| 431 | 20240304 | 121300 | 14546190300 | 132600 | 132600 | 132700 | 132500 | 138 |
| 432 | 20240304 | 121200 | 14527890600 | 132700 | 132600 | 132700 | 132500 | 243 |
| 433 | 20240304 | 121100 | 14495673900 | 132600 | 132600 | 132700 | 132500 | 156 |
| 434 | 20240304 | 121000 | 14474990000 | 132600 | 132500 | 132700 | 132500 | 215 |
| 435 | 20240304 | 120900 | 14446476900 | 132600 | 132700 | 132700 | 132500 | 302 |
| 436 | 20240304 | 120800 | 14406417600 | 132600 | 132700 | 132700 | 132600 | 133 |
| 437 | 20240304 | 120700 | 14388771800 | 132600 | 132500 | 132700 | 132500 | 142 |
| 438 | 20240304 | 120600 | 14369944300 | 132500 | 132700 | 132700 | 132500 | 223 |
| 439 | 20240304 | 120500 | 14340368900 | 132700 | 132600 | 132700 | 132600 | 155 |
| 440 | 20240304 | 120400 | 14319805300 | 132700 | 132600 | 132700 | 132500 | 288 |
| 441 | 20240304 | 120300 | 14281612700 | 132600 | 132600 | 132600 | 132500 | 176 |
| 442 | 20240304 | 120200 | 14258279900 | 132500 | 132500 | 132600 | 132500 | 114 |
| 443 | 20240304 | 120100 | 14243167200 | 132500 | 132500 | 132600 | 132500 | 147 |
| 444 | 20240304 | 120000 | 14223683900 | 132600 | 132600 | 132600 | 132500 | 65 |
| 445 | 20240304 | 115900 | 14215069000 | 132500 | 132500 | 132600 | 132400 | 312 |
| 446 | 20240304 | 115800 | 14173727700 | 132400 | 132400 | 132500 | 132400 | 212 |
| 447 | 20240304 | 115700 | 14145646400 | 132500 | 132400 | 132500 | 132400 | 231 |
| 448 | 20240304 | 115600 | 14115051100 | 132400 | 132400 | 132500 | 132400 | 86 |
| 449 | 20240304 | 115500 | 14103660700 | 132400 | 132400 | 132500 | 132400 | 125 |
| 450 | 20240304 | 115400 | 14087105100 | 132500 | 132500 | 132500 | 132400 | 274 |
| 451 | 20240304 | 115300 | 14050805400 | 132400 | 132500 | 132500 | 132400 | 86 |
| 452 | 20240304 | 115200 | 14039415300 | 132400 | 132400 | 132500 | 132400 | 119 |
| 453 | 20240304 | 115100 | 14023655500 | 132400 | 132500 | 132500 | 132400 | 90 |
| 454 | 20240304 | 115000 | 14011739100 | 132400 | 132400 | 132500 | 132400 | 97 |
| 455 | 20240304 | 114900 | 13998892500 | 132500 | 132400 | 132500 | 132400 | 120 |
| 456 | 20240304 | 114800 | 13983003100 | 132300 | 132400 | 132500 | 132200 | 258 |
| 457 | 20240304 | 114700 | 13948862500 | 132400 | 132300 | 132500 | 132300 | 158 |
| 458 | 20240304 | 114600 | 13927944700 | 132400 | 132300 | 132400 | 132300 | 131 |
| 459 | 20240304 | 114500 | 13910605400 | 132200 | 132300 | 132400 | 132200 | 121 |
| 460 | 20240304 | 114400 | 13894605200 | 132200 | 132100 | 132400 | 132100 | 119 |
| 461 | 20240304 | 114300 | 13878871800 | 132000 | 132000 | 132000 | 131900 | 102 |
| 462 | 20240304 | 114200 | 13865410700 | 131900 | 131900 | 132000 | 131900 | 147 |
| 463 | 20240304 | 114100 | 13846014600 | 131900 | 132400 | 132500 | 131900 | 621 |
| 464 | 20240304 | 114000 | 13763868100 | 132400 | 132500 | 132500 | 132400 | 73 |
| 465 | 20240304 | 113900 | 13754202300 | 132400 | 132400 | 132500 | 132300 | 225 |
| 466 | 20240304 | 113800 | 13724418200 | 132300 | 132300 | 132400 | 132300 | 131 |
| 467 | 20240304 | 113700 | 13707082800 | 132300 | 132400 | 132400 | 132300 | 161 |
| 468 | 20240304 | 113600 | 13685771000 | 132300 | 132300 | 132400 | 132200 | 102 |
| 469 | 20240304 | 113500 | 13672279200 | 132200 | 132600 | 132600 | 132200 | 1121 |
| 470 | 20240304 | 113400 | 13523838300 | 132500 | 132700 | 132700 | 132500 | 358 |
| 471 | 20240304 | 113300 | 13476354200 | 132700 | 132600 | 132700 | 132600 | 96 |
| 472 | 20240304 | 113200 | 13463620800 | 132600 | 132700 | 132700 | 132600 | 157 |
| 473 | 20240304 | 113100 | 13442799500 | 132600 | 132600 | 132600 | 132600 | 93 |
| 474 | 20240304 | 113000 | 13430467700 | 132600 | 132700 | 132700 | 132500 | 156 |
| 475 | 20240304 | 112900 | 13409783200 | 132600 | 132600 | 132700 | 132500 | 312 |
| 476 | 20240304 | 112800 | 13368410100 | 132600 | 132500 | 132700 | 132500 | 185 |
| 477 | 20240304 | 112700 | 13343879000 | 132500 | 132400 | 132600 | 132400 | 509 |
| 478 | 20240304 | 112600 | 13276418700 | 132400 | 132500 | 132500 | 132400 | 325 |
| 479 | 20240304 | 112500 | 13233382100 | 132500 | 132400 | 132500 | 132400 | 185 |
| 480 | 20240304 | 112400 | 13208878200 | 132400 | 132500 | 132500 | 132400 | 213 |
| 481 | 20240304 | 112300 | 13180660500 | 132500 | 132400 | 132500 | 132400 | 141 |
| 482 | 20240304 | 112200 | 13161982400 | 132400 | 132400 | 132500 | 132300 | 195 |
| 483 | 20240304 | 112100 | 13136156400 | 132400 | 132500 | 132500 | 132300 | 344 |
| 484 | 20240304 | 112000 | 13090600800 | 132500 | 132400 | 132500 | 132400 | 102 |
| 485 | 20240304 | 111900 | 13077090700 | 132500 | 132300 | 132500 | 132300 | 176 |
| 486 | 20240304 | 111800 | 13053797300 | 132200 | 132100 | 132300 | 132100 | 124 |
| 487 | 20240304 | 111700 | 13037402700 | 132100 | 132000 | 132200 | 131900 | 162 |
| 488 | 20240304 | 111600 | 13016009800 | 131900 | 132000 | 132000 | 131900 | 124 |
| 489 | 20240304 | 111500 | 12999647000 | 131900 | 132000 | 132000 | 131900 | 104 |
| 490 | 20240304 | 111400 | 12985926500 | 131900 | 131900 | 132000 | 131800 | 241 |
| 491 | 20240304 | 111300 | 12954130300 | 131800 | 131900 | 131900 | 131800 | 85 |
| 492 | 20240304 | 111200 | 12942925800 | 131800 | 131600 | 131900 | 131500 | 163 |
| 493 | 20240304 | 111100 | 12921458500 | 131500 | 131500 | 131600 | 131500 | 168 |
| 494 | 20240304 | 111000 | 12899362700 | 131600 | 131400 | 131600 | 131300 | 251 |
| 495 | 20240304 | 110900 | 12866374100 | 131400 | 131400 | 131400 | 131300 | 246 |
| 496 | 20240304 | 110800 | 12834056500 | 131400 | 131600 | 131600 | 131400 | 471 |
| 497 | 20240304 | 110700 | 12772135400 | 131600 | 131500 | 131800 | 131500 | 201 |
| 498 | 20240304 | 110600 | 12745680400 | 131500 | 131900 | 131900 | 131500 | 280 |
| 499 | 20240304 | 110500 | 12708816800 | 131900 | 132000 | 132000 | 131700 | 174 |
| 500 | 20240304 | 110400 | 12685865400 | 132000 | 132700 | 132700 | 132000 | 510 |
| 501 | 20240304 | 110300 | 12618374400 | 132600 | 133000 | 133100 | 132500 | 1389 |
| 502 | 20240304 | 110200 | 12433910600 | 133100 | 133300 | 133300 | 133000 | 756 |
| 503 | 20240304 | 110100 | 12333327200 | 133100 | 133300 | 133300 | 133100 | 536 |
| 504 | 20240304 | 110000 | 12261915600 | 133200 | 133300 | 133300 | 133100 | 215 |
| 505 | 20240304 | 105900 | 12233264200 | 133200 | 133100 | 133300 | 133100 | 182 |
| 506 | 20240304 | 105800 | 12209025700 | 133000 | 133100 | 133200 | 133000 | 330 |
| 507 | 20240304 | 105700 | 12165085300 | 133200 | 133300 | 133300 | 133000 | 271 |
| 508 | 20240304 | 105600 | 12128982900 | 133300 | 133200 | 133300 | 133000 | 299 |
| 509 | 20240304 | 105500 | 12089141100 | 133300 | 133100 | 133300 | 133000 | 223 |
| 510 | 20240304 | 105400 | 12059425600 | 133300 | 133300 | 133300 | 133000 | 403 |
| 511 | 20240304 | 105300 | 12005720400 | 133200 | 133200 | 133300 | 133100 | 211 |
| 512 | 20240304 | 105200 | 11977604200 | 133100 | 133200 | 133300 | 133000 | 346 |
| 513 | 20240304 | 105100 | 11931512000 | 133200 | 133300 | 133300 | 133200 | 320 |
| 514 | 20240304 | 105000 | 11888866400 | 133300 | 133200 | 133300 | 133100 | 194 |
| 515 | 20240304 | 104900 | 11863014800 | 133300 | 133300 | 133300 | 133100 | 296 |
| 516 | 20240304 | 104800 | 11823577600 | 133000 | 133200 | 133300 | 133000 | 426 |
| 517 | 20240304 | 104700 | 11766832400 | 133200 | 133200 | 133300 | 133000 | 573 |
| 518 | 20240304 | 104600 | 11690507100 | 133100 | 133100 | 133100 | 133000 | 359 |
| 519 | 20240304 | 104500 | 11642729200 | 133100 | 133000 | 133100 | 132900 | 2826 |
| 520 | 20240304 | 104400 | 11266832300 | 133000 | 132900 | 133000 | 132800 | 1098 |
| 521 | 20240304 | 104300 | 11120912100 | 132900 | 132800 | 132900 | 132800 | 304 |
| 522 | 20240304 | 104200 | 11080513900 | 132800 | 132800 | 132900 | 132800 | 434 |
| 523 | 20240304 | 104100 | 11022856300 | 132900 | 132900 | 132900 | 132800 | 420 |
| 524 | 20240304 | 104000 | 10967045100 | 132900 | 132900 | 132900 | 132800 | 222 |
| 525 | 20240304 | 103900 | 10937543300 | 132900 | 132900 | 132900 | 132800 | 391 |
| 526 | 20240304 | 103800 | 10885586000 | 132900 | 132900 | 132900 | 132800 | 184 |
| 527 | 20240304 | 103700 | 10861135900 | 132800 | 132900 | 132900 | 132800 | 286 |
| 528 | 20240304 | 103600 | 10823132200 | 132800 | 132800 | 132900 | 132800 | 517 |
| 529 | 20240304 | 103500 | 10754436500 | 132900 | 132700 | 132900 | 132700 | 686 |
| 530 | 20240304 | 103400 | 10663331000 | 132700 | 132800 | 132800 | 132700 | 343 |
| 531 | 20240304 | 103300 | 10617788000 | 132700 | 132700 | 132800 | 132700 | 141 |
| 532 | 20240304 | 103200 | 10599068700 | 132700 | 132800 | 132800 | 132700 | 181 |
| 533 | 20240304 | 103100 | 10575038800 | 132800 | 132800 | 132800 | 132700 | 188 |
| 534 | 20240304 | 103000 | 10550078600 | 132700 | 132800 | 132800 | 132700 | 305 |
| 535 | 20240304 | 102900 | 10509585900 | 132800 | 132700 | 132800 | 132600 | 1058 |
| 536 | 20240304 | 102800 | 10369185600 | 132700 | 132700 | 132700 | 132600 | 146 |
| 537 | 20240304 | 102700 | 10349812500 | 132700 | 132600 | 132700 | 132600 | 284 |
| 538 | 20240304 | 102600 | 10312138300 | 132700 | 132700 | 132700 | 132600 | 310 |
| 539 | 20240304 | 102500 | 10271006400 | 132700 | 132300 | 132700 | 132200 | 3518 |
| 540 | 20240304 | 102400 | 9805194400 | 132200 | 132300 | 132300 | 132200 | 376 |
| 541 | 20240304 | 102300 | 9755463800 | 132300 | 131900 | 132300 | 131900 | 4837 |
| 542 | 20240304 | 102200 | 9116421000 | 131900 | 132000 | 132000 | 131900 | 248 |
| 543 | 20240304 | 102100 | 9083690100 | 132000 | 132000 | 132000 | 131900 | 299 |
| 544 | 20240304 | 102000 | 9044225600 | 131900 | 132000 | 132000 | 131900 | 357 |
| 545 | 20240304 | 101900 | 8997118600 | 131900 | 132000 | 132000 | 131900 | 363 |
| 546 | 20240304 | 101800 | 8949215800 | 132000 | 131900 | 132000 | 131900 | 438 |
| 547 | 20240304 | 101700 | 8891428700 | 131900 | 132000 | 132000 | 131900 | 176 |
| 548 | 20240304 | 101600 | 8868204100 | 132000 | 131900 | 132000 | 131900 | 415 |
| 549 | 20240304 | 101500 | 8813442400 | 132000 | 131900 | 132000 | 131900 | 296 |
| 550 | 20240304 | 101400 | 8774376500 | 132000 | 131900 | 132000 | 131800 | 616 |
| 551 | 20240304 | 101300 | 8693089700 | 131900 | 131900 | 131900 | 131800 | 390 |
| 552 | 20240304 | 101200 | 8641665100 | 131900 | 131900 | 131900 | 131800 | 248 |
| 553 | 20240304 | 101100 | 8608959000 | 131900 | 131900 | 132000 | 131900 | 472 |
| 554 | 20240304 | 101000 | 8546691700 | 131900 | 131900 | 132000 | 131900 | 336 |
| 555 | 20240304 | 100900 | 8502352400 | 132000 | 132000 | 132000 | 131900 | 377 |
| 556 | 20240304 | 100800 | 8452594700 | 132000 | 132000 | 132000 | 131900 | 293 |
| 557 | 20240304 | 100700 | 8413926300 | 132000 | 132000 | 132000 | 131900 | 313 |
| 558 | 20240304 | 100600 | 8372620700 | 131900 | 132000 | 132000 | 131900 | 269 |
| 559 | 20240304 | 100500 | 8337119800 | 132000 | 132000 | 132000 | 131800 | 378 |
| 560 | 20240304 | 100400 | 8287245900 | 132000 | 132000 | 132000 | 131900 | 316 |
| 561 | 20240304 | 100300 | 8245536100 | 132000 | 131900 | 132000 | 131800 | 491 |
| 562 | 20240304 | 100200 | 8180756000 | 132000 | 131900 | 132000 | 131800 | 235 |
| 563 | 20240304 | 100100 | 8149744800 | 131900 | 131900 | 131900 | 131800 | 282 |
| 564 | 20240304 | 100000 | 8112553900 | 131900 | 131600 | 131900 | 131600 | 392 |
| 565 | 20240304 | 095900 | 8060878600 | 131700 | 131700 | 131700 | 131600 | 522 |
| 566 | 20240304 | 095800 | 7992131700 | 131700 | 131600 | 131700 | 131600 | 332 |
| 567 | 20240304 | 095700 | 7948420400 | 131700 | 131700 | 131700 | 131600 | 363 |
| 568 | 20240304 | 095600 | 7900626200 | 131700 | 131700 | 131700 | 131600 | 294 |
| 569 | 20240304 | 095500 | 7861913000 | 131600 | 131900 | 131900 | 131500 | 318 |
| 570 | 20240304 | 095400 | 7820026200 | 131800 | 132000 | 132000 | 131700 | 665 |
| 571 | 20240304 | 095300 | 7732341300 | 131900 | 132100 | 132100 | 131900 | 1356 |
| 572 | 20240304 | 095200 | 7553339500 | 132100 | 132000 | 132100 | 132000 | 300 |
| 573 | 20240304 | 095100 | 7513725600 | 132000 | 132100 | 132100 | 132000 | 401 |
| 574 | 20240304 | 095000 | 7460759400 | 132000 | 132100 | 132100 | 132000 | 293 |
| 575 | 20240304 | 094900 | 7422068900 | 132000 | 132100 | 132100 | 132000 | 330 |
| 576 | 20240304 | 094800 | 7378484900 | 132100 | 132100 | 132100 | 132000 | 297 |
| 577 | 20240304 | 094700 | 7339261100 | 132000 | 132000 | 132100 | 132000 | 252 |
| 578 | 20240304 | 094600 | 7305994000 | 131900 | 132000 | 132000 | 131900 | 276 |
| 579 | 20240304 | 094500 | 7269567000 | 132000 | 132100 | 132100 | 131900 | 224 |
| 580 | 20240304 | 094400 | 7239996900 | 131900 | 132200 | 132200 | 131900 | 747 |
| 581 | 20240304 | 094300 | 7141350500 | 132200 | 132100 | 132200 | 132100 | 180 |
| 582 | 20240304 | 094200 | 7117568100 | 132100 | 132100 | 132100 | 131800 | 422 |
| 583 | 20240304 | 094100 | 7061858600 | 132000 | 132100 | 132100 | 131900 | 370 |
| 584 | 20240304 | 094000 | 7013027500 | 132000 | 132000 | 132200 | 132000 | 1149 |
| 585 | 20240304 | 093900 | 6861342200 | 132000 | 132200 | 132200 | 132000 | 424 |
| 586 | 20240304 | 093800 | 6805317200 | 132200 | 132300 | 132300 | 132100 | 210 |
| 587 | 20240304 | 093700 | 6777560300 | 132300 | 132200 | 132300 | 132100 | 1471 |
| 588 | 20240304 | 093600 | 6583098500 | 132100 | 132100 | 132200 | 132100 | 82 |
| 589 | 20240304 | 093500 | 6572261000 | 132200 | 132100 | 132200 | 132000 | 658 |
| 590 | 20240304 | 093400 | 6485305400 | 132200 | 132100 | 132200 | 131800 | 824 |
| 591 | 20240304 | 093300 | 6376451200 | 132100 | 132100 | 132200 | 131900 | 1061 |
| 592 | 20240304 | 093200 | 6236341200 | 132100 | 131700 | 132200 | 131600 | 4874 |
| 593 | 20240304 | 093100 | 5593442000 | 131600 | 131400 | 131600 | 131400 | 1136 |
| 594 | 20240304 | 093000 | 5444002600 | 131400 | 131100 | 131400 | 131100 | 1372 |
| 595 | 20240304 | 092900 | 5263866100 | 131200 | 131100 | 131200 | 131100 | 548 |
| 596 | 20240304 | 092800 | 5191972800 | 131100 | 131000 | 131100 | 130800 | 365 |
| 597 | 20240304 | 092700 | 5144157700 | 131000 | 130800 | 131100 | 130700 | 455 |
| 598 | 20240304 | 092600 | 5084599200 | 131100 | 131300 | 131400 | 130700 | 655 |
| 599 | 20240304 | 092500 | 4998748700 | 131400 | 131500 | 131500 | 131100 | 414 |
| 600 | 20240304 | 092400 | 4944368000 | 131400 | 131500 | 131600 | 131400 | 838 |
| 601 | 20240304 | 092300 | 4834169900 | 131500 | 131400 | 131500 | 130900 | 662 |
| 602 | 20240304 | 092200 | 4747248300 | 131500 | 131100 | 131500 | 131000 | 1076 |
| 603 | 20240304 | 092100 | 4606158800 | 131100 | 131200 | 131200 | 131000 | 732 |
| 604 | 20240304 | 092000 | 4510191100 | 131000 | 130700 | 131400 | 130700 | 391 |
| 605 | 20240304 | 091900 | 4458950200 | 130700 | 131700 | 132000 | 130700 | 5954 |
| 606 | 20240304 | 091800 | 3677935300 | 131700 | 131600 | 131800 | 131500 | 860 |
| 607 | 20240304 | 091700 | 3564683200 | 131600 | 130600 | 131600 | 130500 | 4222 |
| 608 | 20240304 | 091600 | 3011145700 | 130500 | 130600 | 130700 | 130400 | 582 |
| 609 | 20240304 | 091500 | 2935141000 | 130600 | 130500 | 130700 | 130400 | 809 |
| 610 | 20240304 | 091400 | 2829545700 | 130400 | 130300 | 130400 | 130100 | 760 |
| 611 | 20240304 | 091300 | 2730547400 | 130200 | 129900 | 130300 | 129700 | 676 |
| 612 | 20240304 | 091200 | 2642621700 | 129500 | 129900 | 130000 | 129500 | 3904 |
| 613 | 20240304 | 091100 | 2135463600 | 129900 | 129700 | 129900 | 129700 | 460 |
| 614 | 20240304 | 091000 | 2075732300 | 129700 | 129200 | 129800 | 129100 | 4110 |
| 615 | 20240304 | 090900 | 1543498200 | 129200 | 128700 | 129200 | 128700 | 2647 |
| 616 | 20240304 | 090800 | 1202123300 | 128700 | 128700 | 128800 | 128600 | 445 |
| 617 | 20240304 | 090700 | 1144844800 | 128800 | 128300 | 128800 | 128300 | 1646 |
| 618 | 20240304 | 090600 | 933078500 | 128300 | 128200 | 128400 | 128200 | 173 |
| 619 | 20240304 | 090500 | 910882700 | 128300 | 128100 | 128400 | 128000 | 435 |
| 620 | 20240304 | 090400 | 855069900 | 128100 | 128200 | 128200 | 128000 | 267 |
| 621 | 20240304 | 090300 | 820871200 | 128100 | 128200 | 128300 | 128000 | 283 |
| 622 | 20240304 | 090200 | 784616400 | 128100 | 127900 | 128600 | 127900 | 2074 |
| 623 | 20240304 | 090100 | 518124600 | 127900 | 128200 | 128800 | 127800 | 1523 |
| 624 | 20240304 | 090000 | 322578600 | 127800 | 127900 | 128200 | 127800 | 2518 |