34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 3 | 20240308 | 183000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 4 | 20240308 | 182900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 5 | 20240308 | 182800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 6 | 20240308 | 182700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 7 | 20240308 | 182600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 8 | 20240308 | 182500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 9 | 20240308 | 182400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 10 | 20240308 | 182300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 11 | 20240308 | 182200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 12 | 20240308 | 182100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 13 | 20240308 | 182000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 14 | 20240308 | 181900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 15 | 20240308 | 181800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 16 | 20240308 | 181700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 17 | 20240308 | 181600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 18 | 20240308 | 181500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 19 | 20240308 | 181400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 20 | 20240308 | 181300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 21 | 20240308 | 181200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 22 | 20240308 | 181100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 23 | 20240308 | 181000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 24 | 20240308 | 180900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 25 | 20240308 | 180800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 26 | 20240308 | 180700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 27 | 20240308 | 180600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 28 | 20240308 | 180500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 29 | 20240308 | 180400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 30 | 20240308 | 180300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 31 | 20240308 | 180200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 32 | 20240308 | 180100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 33 | 20240308 | 180000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 34 | 20240308 | 175900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 35 | 20240308 | 175800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 36 | 20240308 | 175700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 37 | 20240308 | 175600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 38 | 20240308 | 175500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 39 | 20240308 | 175400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 40 | 20240308 | 175300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 41 | 20240308 | 175200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 42 | 20240308 | 175100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 43 | 20240308 | 175000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 44 | 20240308 | 174900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 45 | 20240308 | 174800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 46 | 20240308 | 174700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 47 | 20240308 | 174600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 48 | 20240308 | 174500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 49 | 20240308 | 174400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 50 | 20240308 | 174300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 51 | 20240308 | 174200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 52 | 20240308 | 174100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 53 | 20240308 | 174000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 54 | 20240308 | 173900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 55 | 20240308 | 173800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 56 | 20240308 | 173700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 57 | 20240308 | 173600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 58 | 20240308 | 173500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 59 | 20240308 | 173400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 60 | 20240308 | 173300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 61 | 20240308 | 173200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 62 | 20240308 | 173100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 63 | 20240308 | 173000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 64 | 20240308 | 172900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 65 | 20240308 | 172800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 66 | 20240308 | 172700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 67 | 20240308 | 172600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 68 | 20240308 | 172500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 69 | 20240308 | 172400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 70 | 20240308 | 172300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 71 | 20240308 | 172200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 72 | 20240308 | 172100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 73 | 20240308 | 172000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 74 | 20240308 | 171900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 75 | 20240308 | 171800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 76 | 20240308 | 171700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 77 | 20240308 | 171600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 78 | 20240308 | 171500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 79 | 20240308 | 171400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 80 | 20240308 | 171300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 81 | 20240308 | 171200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 82 | 20240308 | 171100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 83 | 20240308 | 171000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 84 | 20240308 | 170900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 85 | 20240308 | 170800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 86 | 20240308 | 170700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 87 | 20240308 | 170600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 88 | 20240308 | 170500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 89 | 20240308 | 170400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 90 | 20240308 | 170300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 91 | 20240308 | 170200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 92 | 20240308 | 170100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 93 | 20240308 | 170000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 94 | 20240308 | 165900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 95 | 20240308 | 165800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 96 | 20240308 | 165700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 97 | 20240308 | 165600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 98 | 20240308 | 165500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 99 | 20240308 | 165400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 100 | 20240308 | 165300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 101 | 20240308 | 165200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 102 | 20240308 | 165100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 103 | 20240308 | 165000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 104 | 20240308 | 164900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 105 | 20240308 | 164800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 106 | 20240308 | 164700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 107 | 20240308 | 164600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 108 | 20240308 | 164500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 109 | 20240308 | 164400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 110 | 20240308 | 164300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 111 | 20240308 | 164200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 112 | 20240308 | 164100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 113 | 20240308 | 164000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 114 | 20240308 | 163900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 115 | 20240308 | 163800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 116 | 20240308 | 163700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 117 | 20240308 | 163600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 118 | 20240308 | 163500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 119 | 20240308 | 163400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 120 | 20240308 | 163300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 121 | 20240308 | 163200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 122 | 20240308 | 163100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 123 | 20240308 | 163000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 124 | 20240308 | 162900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 125 | 20240308 | 162800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 126 | 20240308 | 162700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 127 | 20240308 | 162600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 128 | 20240308 | 162500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 129 | 20240308 | 162400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 130 | 20240308 | 162300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 131 | 20240308 | 162200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 132 | 20240308 | 162100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 133 | 20240308 | 162000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 134 | 20240308 | 161900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 135 | 20240308 | 161800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 136 | 20240308 | 161700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 137 | 20240308 | 161600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 138 | 20240308 | 161500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 139 | 20240308 | 161400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 140 | 20240308 | 161300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 141 | 20240308 | 161200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 142 | 20240308 | 161100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 143 | 20240308 | 161000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 144 | 20240308 | 160900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 145 | 20240308 | 160800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 146 | 20240308 | 160700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 147 | 20240308 | 160600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 148 | 20240308 | 160500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 149 | 20240308 | 160400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 150 | 20240308 | 160300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 151 | 20240308 | 160200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 152 | 20240308 | 160100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 153 | 20240308 | 160000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 154 | 20240308 | 155900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 155 | 20240308 | 155800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 156 | 20240308 | 155700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 157 | 20240308 | 155600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 158 | 20240308 | 155500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 159 | 20240308 | 155400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 160 | 20240308 | 155300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 161 | 20240308 | 155200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 162 | 20240308 | 155100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 163 | 20240308 | 155000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 164 | 20240308 | 154900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 165 | 20240308 | 154800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 166 | 20240308 | 154700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 167 | 20240308 | 154600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 168 | 20240308 | 154500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 169 | 20240308 | 154400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 170 | 20240308 | 154300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 171 | 20240308 | 154200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 172 | 20240308 | 154100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 173 | 20240308 | 154000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 174 | 20240308 | 153900 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 175 | 20240308 | 153800 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 176 | 20240308 | 153700 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 177 | 20240308 | 153600 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 178 | 20240308 | 153500 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 179 | 20240308 | 153400 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 180 | 20240308 | 153300 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 181 | 20240308 | 153200 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 0 |
| 182 | 20240308 | 153100 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 183 | 20240308 | 153000 | 848900804900 | 171900 | 171900 | 171900 | 171900 | 175006 |
| 184 | 20240308 | 152900 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 185 | 20240308 | 152800 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20240308 | 152700 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20240308 | 152600 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20240308 | 152500 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20240308 | 152400 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20240308 | 152300 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20240308 | 152200 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20240308 | 152100 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 193 | 20240308 | 152000 | 818817273500 | 171200 | 171200 | 171200 | 171200 | 0 |
| 194 | 20240308 | 151900 | 818817273500 | 171200 | 171300 | 171300 | 171100 | 8517 |
| 195 | 20240308 | 151800 | 817359086600 | 171200 | 171000 | 171300 | 171000 | 7543 |
| 196 | 20240308 | 151700 | 816068196500 | 171000 | 171100 | 171200 | 171000 | 16857 |
| 197 | 20240308 | 151600 | 813183968900 | 171100 | 171300 | 171400 | 171100 | 8808 |
| 198 | 20240308 | 151500 | 811675746200 | 171300 | 171500 | 171500 | 171200 | 14080 |
| 199 | 20240308 | 151400 | 809262977900 | 171400 | 171300 | 171500 | 171200 | 14036 |
| 200 | 20240308 | 151300 | 806858472000 | 171200 | 171100 | 171300 | 171100 | 6274 |
| 201 | 20240308 | 151200 | 805784225500 | 171100 | 171200 | 171300 | 171100 | 7796 |
| 202 | 20240308 | 151100 | 804449920000 | 171200 | 171200 | 171300 | 171200 | 6479 |
| 203 | 20240308 | 151000 | 803340634700 | 171200 | 171400 | 171500 | 171200 | 8266 |
| 204 | 20240308 | 150900 | 801924742500 | 171400 | 171300 | 171500 | 171200 | 7340 |
| 205 | 20240308 | 150800 | 800667152400 | 171300 | 171400 | 171500 | 171200 | 12008 |
| 206 | 20240308 | 150700 | 798609680100 | 171400 | 171500 | 171600 | 171400 | 3286 |
| 207 | 20240308 | 150600 | 798046279800 | 171500 | 171700 | 171800 | 171500 | 7213 |
| 208 | 20240308 | 150500 | 796808440000 | 171700 | 171700 | 171800 | 171600 | 6198 |
| 209 | 20240308 | 150400 | 795744308600 | 171600 | 171500 | 171700 | 171500 | 5873 |
| 210 | 20240308 | 150300 | 794736605300 | 171600 | 171400 | 171600 | 171400 | 5904 |
| 211 | 20240308 | 150200 | 793724024200 | 171400 | 171600 | 171600 | 171300 | 18343 |
| 212 | 20240308 | 150100 | 790578921600 | 171500 | 171800 | 171800 | 171500 | 6491 |
| 213 | 20240308 | 150000 | 789464831700 | 171700 | 171700 | 171900 | 171600 | 6890 |
| 214 | 20240308 | 145900 | 788281706600 | 171700 | 172000 | 172100 | 171700 | 7928 |
| 215 | 20240308 | 145800 | 786919652000 | 172000 | 172100 | 172200 | 172000 | 8758 |
| 216 | 20240308 | 145700 | 785412709600 | 172100 | 172000 | 172100 | 171900 | 7081 |
| 217 | 20240308 | 145600 | 784194799000 | 172000 | 172100 | 172200 | 172000 | 13088 |
| 218 | 20240308 | 145500 | 781943064500 | 172200 | 172200 | 172200 | 172100 | 3198 |
| 219 | 20240308 | 145400 | 781392512000 | 172100 | 172200 | 172300 | 172100 | 5010 |
| 220 | 20240308 | 145300 | 780529753300 | 172200 | 172200 | 172400 | 172200 | 8963 |
| 221 | 20240308 | 145200 | 778985450500 | 172200 | 172100 | 172300 | 172100 | 6350 |
| 222 | 20240308 | 145100 | 777892078600 | 172100 | 172200 | 172200 | 172100 | 4578 |
| 223 | 20240308 | 145000 | 777103963400 | 172200 | 172200 | 172300 | 172100 | 4438 |
| 224 | 20240308 | 144900 | 776339749300 | 172200 | 172200 | 172300 | 172200 | 2672 |
| 225 | 20240308 | 144800 | 775879573900 | 172200 | 172300 | 172400 | 172200 | 3288 |
| 226 | 20240308 | 144700 | 775313285100 | 172300 | 172300 | 172500 | 172200 | 17526 |
| 227 | 20240308 | 144600 | 772291861300 | 172300 | 172100 | 172400 | 172100 | 8649 |
| 228 | 20240308 | 144500 | 770801816500 | 172200 | 172100 | 172200 | 172100 | 2021 |
| 229 | 20240308 | 144400 | 770453947800 | 172100 | 172000 | 172200 | 172000 | 3669 |
| 230 | 20240308 | 144300 | 769822614800 | 172000 | 172100 | 172200 | 172000 | 6273 |
| 231 | 20240308 | 144200 | 768743095100 | 172100 | 172200 | 172200 | 172100 | 7608 |
| 232 | 20240308 | 144100 | 767433556300 | 172100 | 172100 | 172200 | 172100 | 4952 |
| 233 | 20240308 | 144000 | 766581291000 | 172100 | 172300 | 172300 | 172100 | 5213 |
| 234 | 20240308 | 143900 | 765683681700 | 172300 | 172200 | 172300 | 172200 | 2676 |
| 235 | 20240308 | 143800 | 765222755900 | 172200 | 172300 | 172400 | 172200 | 10211 |
| 236 | 20240308 | 143700 | 763463640000 | 172300 | 172200 | 172400 | 172200 | 6734 |
| 237 | 20240308 | 143600 | 762303363500 | 172200 | 172100 | 172300 | 172100 | 4847 |
| 238 | 20240308 | 143500 | 761468788900 | 172100 | 172000 | 172200 | 172000 | 4261 |
| 239 | 20240308 | 143400 | 760735306500 | 172000 | 172000 | 172100 | 172000 | 2463 |
| 240 | 20240308 | 143300 | 760311601800 | 172000 | 172100 | 172200 | 172000 | 3247 |
| 241 | 20240308 | 143200 | 759752903900 | 172100 | 172200 | 172300 | 172100 | 4096 |
| 242 | 20240308 | 143100 | 759047843400 | 172300 | 172200 | 172300 | 172200 | 2970 |
| 243 | 20240308 | 143000 | 758536350500 | 172200 | 172200 | 172300 | 172200 | 2347 |
| 244 | 20240308 | 142900 | 758132127500 | 172200 | 172200 | 172300 | 172100 | 2798 |
| 245 | 20240308 | 142800 | 757650399200 | 172200 | 172100 | 172300 | 172000 | 3654 |
| 246 | 20240308 | 142700 | 757021215900 | 172100 | 172100 | 172200 | 172000 | 4012 |
| 247 | 20240308 | 142600 | 756330560800 | 172100 | 172300 | 172400 | 172100 | 4773 |
| 248 | 20240308 | 142500 | 755508519900 | 172300 | 172400 | 172500 | 172300 | 3934 |
| 249 | 20240308 | 142400 | 754830317500 | 172500 | 172400 | 172500 | 172400 | 5299 |
| 250 | 20240308 | 142300 | 753916560600 | 172400 | 172400 | 172500 | 172300 | 4293 |
| 251 | 20240308 | 142200 | 753176564600 | 172400 | 172000 | 172400 | 171900 | 10656 |
| 252 | 20240308 | 142100 | 751341631300 | 171900 | 171800 | 172000 | 171800 | 4621 |
| 253 | 20240308 | 142000 | 750547226100 | 171900 | 171800 | 171900 | 171800 | 1569 |
| 254 | 20240308 | 141900 | 750277586900 | 171800 | 171800 | 172000 | 171700 | 6136 |
| 255 | 20240308 | 141800 | 749223154500 | 171700 | 171700 | 171800 | 171600 | 3137 |
| 256 | 20240308 | 141700 | 748684579300 | 171600 | 171600 | 171700 | 171500 | 4981 |
| 257 | 20240308 | 141600 | 747829712200 | 171600 | 171600 | 171700 | 171500 | 4095 |
| 258 | 20240308 | 141500 | 747126934300 | 171600 | 171600 | 171700 | 171600 | 7213 |
| 259 | 20240308 | 141400 | 745888873600 | 171600 | 171500 | 171700 | 171400 | 6880 |
| 260 | 20240308 | 141300 | 744708503400 | 171400 | 171700 | 171800 | 171400 | 8048 |
| 261 | 20240308 | 141200 | 743327750500 | 171700 | 171700 | 172000 | 171600 | 4955 |
| 262 | 20240308 | 141100 | 742476815200 | 171800 | 171800 | 171900 | 171600 | 11816 |
| 263 | 20240308 | 141000 | 740448011000 | 171800 | 172200 | 172200 | 171800 | 6235 |
| 264 | 20240308 | 140900 | 739375445100 | 172100 | 172400 | 172500 | 172100 | 7144 |
| 265 | 20240308 | 140800 | 738144351700 | 172400 | 172400 | 172500 | 172300 | 7072 |
| 266 | 20240308 | 140700 | 736925221600 | 172300 | 172300 | 172400 | 172300 | 2979 |
| 267 | 20240308 | 140600 | 736411826600 | 172400 | 172300 | 172400 | 172200 | 3813 |
| 268 | 20240308 | 140500 | 735754859900 | 172300 | 172400 | 172400 | 172200 | 2022 |
| 269 | 20240308 | 140400 | 735406507100 | 172300 | 172600 | 172600 | 172300 | 4915 |
| 270 | 20240308 | 140300 | 734559035000 | 172600 | 172500 | 172700 | 172500 | 4812 |
| 271 | 20240308 | 140200 | 733728538400 | 172500 | 172900 | 172900 | 172500 | 20528 |
| 272 | 20240308 | 140100 | 730182629400 | 172900 | 173000 | 173000 | 172900 | 6459 |
| 273 | 20240308 | 140000 | 729065793500 | 172900 | 172800 | 173000 | 172800 | 7520 |
| 274 | 20240308 | 135900 | 727765674800 | 172900 | 172800 | 172900 | 172800 | 2944 |
| 275 | 20240308 | 135800 | 727256728900 | 172800 | 172800 | 172900 | 172800 | 1755 |
| 276 | 20240308 | 135700 | 726953399000 | 172800 | 172700 | 172900 | 172700 | 2262 |
| 277 | 20240308 | 135600 | 726562554400 | 172700 | 172700 | 172900 | 172700 | 7582 |
| 278 | 20240308 | 135500 | 725252384400 | 172800 | 172800 | 172900 | 172700 | 11816 |
| 279 | 20240308 | 135400 | 723210744100 | 172900 | 172900 | 172900 | 172800 | 2686 |
| 280 | 20240308 | 135300 | 722746508500 | 172900 | 172800 | 172900 | 172800 | 3184 |
| 281 | 20240308 | 135200 | 722196077600 | 172900 | 172900 | 172900 | 172800 | 3191 |
| 282 | 20240308 | 135100 | 721644512200 | 172900 | 172800 | 172900 | 172800 | 2806 |
| 283 | 20240308 | 135000 | 721159473600 | 172900 | 172800 | 172900 | 172800 | 2518 |
| 284 | 20240308 | 134900 | 720724246200 | 172900 | 172900 | 172900 | 172800 | 4519 |
| 285 | 20240308 | 134800 | 719943111500 | 172800 | 172900 | 172900 | 172800 | 3807 |
| 286 | 20240308 | 134700 | 719285173700 | 172800 | 172700 | 172900 | 172700 | 4253 |
| 287 | 20240308 | 134600 | 718550206300 | 172700 | 172800 | 172800 | 172600 | 4647 |
| 288 | 20240308 | 134500 | 717747663200 | 172800 | 172900 | 173000 | 172700 | 7306 |
| 289 | 20240308 | 134400 | 716484673400 | 172900 | 173000 | 173000 | 172900 | 5400 |
| 290 | 20240308 | 134300 | 715550738600 | 173000 | 172700 | 173000 | 172600 | 9787 |
| 291 | 20240308 | 134200 | 713859108100 | 172700 | 172400 | 172700 | 172400 | 8024 |
| 292 | 20240308 | 134100 | 712474813100 | 172400 | 172400 | 172400 | 172300 | 6195 |
| 293 | 20240308 | 134000 | 711406889500 | 172300 | 172200 | 172400 | 172200 | 6554 |
| 294 | 20240308 | 133900 | 710277545800 | 172200 | 171800 | 172300 | 171800 | 19758 |
| 295 | 20240308 | 133800 | 706879609400 | 171900 | 171800 | 171900 | 171800 | 4143 |
| 296 | 20240308 | 133700 | 706167710700 | 171800 | 171800 | 171900 | 171800 | 2903 |
| 297 | 20240308 | 133600 | 705668889500 | 171800 | 171800 | 171900 | 171700 | 3980 |
| 298 | 20240308 | 133500 | 704985069000 | 171900 | 171800 | 171900 | 171800 | 2639 |
| 299 | 20240308 | 133400 | 704531530600 | 171800 | 171800 | 171900 | 171800 | 3440 |
| 300 | 20240308 | 133300 | 703940510800 | 171900 | 171800 | 171900 | 171700 | 5025 |
| 301 | 20240308 | 133200 | 703077238300 | 171800 | 171900 | 171900 | 171700 | 3471 |
| 302 | 20240308 | 133100 | 702480909600 | 171800 | 171800 | 171900 | 171700 | 4248 |
| 303 | 20240308 | 133000 | 701751000300 | 171800 | 171900 | 172000 | 171700 | 3779 |
| 304 | 20240308 | 132900 | 701101453400 | 171900 | 172000 | 172000 | 171600 | 6404 |
| 305 | 20240308 | 132800 | 700001168600 | 171900 | 171600 | 172000 | 171600 | 5023 |
| 306 | 20240308 | 132700 | 699138382600 | 171700 | 171700 | 171700 | 171500 | 3308 |
| 307 | 20240308 | 132600 | 698570706100 | 171700 | 171700 | 171800 | 171600 | 3486 |
| 308 | 20240308 | 132500 | 697972144800 | 171700 | 171700 | 171900 | 171700 | 4098 |
| 309 | 20240308 | 132400 | 697268185800 | 171800 | 171500 | 171800 | 171400 | 2995 |
| 310 | 20240308 | 132300 | 696754245100 | 171500 | 171200 | 171700 | 171200 | 8040 |
| 311 | 20240308 | 132200 | 695375414100 | 171300 | 171800 | 171800 | 171200 | 11395 |
| 312 | 20240308 | 132100 | 693422857600 | 171800 | 171900 | 172000 | 171500 | 6421 |
| 313 | 20240308 | 132000 | 692320240200 | 171900 | 171700 | 172000 | 171700 | 5770 |
| 314 | 20240308 | 131900 | 691328806900 | 171800 | 171500 | 171800 | 171400 | 7218 |
| 315 | 20240308 | 131800 | 690090400200 | 171500 | 171500 | 171600 | 171500 | 1712 |
| 316 | 20240308 | 131700 | 689796758000 | 171500 | 171500 | 171600 | 171400 | 3188 |
| 317 | 20240308 | 131600 | 689250027800 | 171500 | 171800 | 171900 | 171500 | 4221 |
| 318 | 20240308 | 131500 | 688525370200 | 171800 | 171300 | 171800 | 171300 | 16575 |
| 319 | 20240308 | 131400 | 685682403500 | 171300 | 171200 | 171400 | 171200 | 3322 |
| 320 | 20240308 | 131300 | 685113349800 | 171200 | 171300 | 171400 | 171200 | 6845 |
| 321 | 20240308 | 131200 | 683940920900 | 171300 | 171500 | 171600 | 171300 | 5063 |
| 322 | 20240308 | 131100 | 683073148900 | 171600 | 171600 | 171700 | 171400 | 8986 |
| 323 | 20240308 | 131000 | 681532079000 | 171500 | 171700 | 171800 | 171500 | 10075 |
| 324 | 20240308 | 130900 | 679802845600 | 171700 | 171700 | 171800 | 171600 | 3881 |
| 325 | 20240308 | 130800 | 679136540600 | 171700 | 171700 | 171800 | 171700 | 4173 |
| 326 | 20240308 | 130700 | 678419983300 | 171700 | 171800 | 171800 | 171700 | 4058 |
| 327 | 20240308 | 130600 | 677723093900 | 171700 | 171600 | 171800 | 171600 | 2756 |
| 328 | 20240308 | 130500 | 677249864700 | 171600 | 171700 | 171800 | 171600 | 3119 |
| 329 | 20240308 | 130400 | 676714426800 | 171700 | 171800 | 171900 | 171600 | 7338 |
| 330 | 20240308 | 130300 | 675454185200 | 171800 | 172000 | 172000 | 171800 | 2766 |
| 331 | 20240308 | 130200 | 674978772700 | 171900 | 171800 | 172000 | 171700 | 3900 |
| 332 | 20240308 | 130100 | 674308315300 | 171800 | 171700 | 171900 | 171700 | 3285 |
| 333 | 20240308 | 130000 | 673743851700 | 171800 | 172000 | 172100 | 171700 | 11868 |
| 334 | 20240308 | 125900 | 671703871700 | 172000 | 172000 | 172100 | 171900 | 8790 |
| 335 | 20240308 | 125800 | 670191992500 | 172000 | 172000 | 172100 | 171900 | 5296 |
| 336 | 20240308 | 125700 | 669281090400 | 172000 | 172000 | 172100 | 171900 | 5036 |
| 337 | 20240308 | 125600 | 668414872600 | 172000 | 172000 | 172100 | 171900 | 5423 |
| 338 | 20240308 | 125500 | 667482106900 | 172100 | 172000 | 172100 | 172000 | 2605 |
| 339 | 20240308 | 125400 | 667034016700 | 172000 | 172100 | 172100 | 172000 | 5586 |
| 340 | 20240308 | 125300 | 666073084000 | 172000 | 172100 | 172100 | 172000 | 1416 |
| 341 | 20240308 | 125200 | 665829488800 | 172000 | 172100 | 172100 | 171900 | 6650 |
| 342 | 20240308 | 125100 | 664685683100 | 172000 | 172000 | 172100 | 172000 | 5186 |
| 343 | 20240308 | 125000 | 663793527600 | 172000 | 172000 | 172100 | 172000 | 5030 |
| 344 | 20240308 | 124900 | 662928254200 | 172000 | 172100 | 172200 | 172000 | 3712 |
| 345 | 20240308 | 124800 | 662289669200 | 172100 | 172100 | 172200 | 172100 | 2465 |
| 346 | 20240308 | 124700 | 661865383200 | 172200 | 172300 | 172400 | 172100 | 4042 |
| 347 | 20240308 | 124600 | 661169183400 | 172300 | 172300 | 172400 | 172200 | 3952 |
| 348 | 20240308 | 124500 | 660488112900 | 172200 | 172000 | 172300 | 172000 | 6058 |
| 349 | 20240308 | 124400 | 659445162100 | 172000 | 172000 | 172100 | 171900 | 2777 |
| 350 | 20240308 | 124300 | 658967458400 | 172000 | 172200 | 172200 | 171900 | 5970 |
| 351 | 20240308 | 124200 | 657940520700 | 172200 | 172100 | 172200 | 172000 | 4363 |
| 352 | 20240308 | 124100 | 657189674100 | 172100 | 172200 | 172200 | 172100 | 1403 |
| 353 | 20240308 | 124000 | 656948175300 | 172200 | 172100 | 172200 | 172100 | 2711 |
| 354 | 20240308 | 123900 | 656481497200 | 172100 | 172100 | 172200 | 172100 | 2039 |
| 355 | 20240308 | 123800 | 656130535900 | 172100 | 172100 | 172200 | 172100 | 3486 |
| 356 | 20240308 | 123700 | 655530382700 | 172200 | 172100 | 172200 | 172100 | 1740 |
| 357 | 20240308 | 123600 | 655230896700 | 172200 | 172200 | 172300 | 172100 | 5835 |
| 358 | 20240308 | 123500 | 654226107600 | 172200 | 172400 | 172400 | 172200 | 3927 |
| 359 | 20240308 | 123400 | 653549441500 | 172300 | 172400 | 172500 | 172300 | 5827 |
| 360 | 20240308 | 123300 | 652544955600 | 172300 | 172200 | 172500 | 172100 | 14784 |
| 361 | 20240308 | 123200 | 649996923900 | 172100 | 172100 | 172200 | 172100 | 1992 |
| 362 | 20240308 | 123100 | 649653964300 | 172100 | 172100 | 172200 | 172000 | 1329 |
| 363 | 20240308 | 123000 | 649425257400 | 172000 | 172100 | 172100 | 172000 | 3397 |
| 364 | 20240308 | 122900 | 648840743000 | 172000 | 172100 | 172100 | 172000 | 2523 |
| 365 | 20240308 | 122800 | 648406672200 | 172100 | 172000 | 172100 | 171900 | 4841 |
| 366 | 20240308 | 122700 | 647573933400 | 172000 | 172000 | 172100 | 171900 | 4407 |
| 367 | 20240308 | 122600 | 646816029800 | 172000 | 171700 | 172100 | 171700 | 9941 |
| 368 | 20240308 | 122500 | 645107328400 | 171700 | 171700 | 171800 | 171700 | 2106 |
| 369 | 20240308 | 122400 | 644745645400 | 171700 | 171700 | 171800 | 171700 | 1723 |
| 370 | 20240308 | 122300 | 644449760400 | 171700 | 171700 | 171800 | 171600 | 4012 |
| 371 | 20240308 | 122200 | 643761071800 | 171600 | 171800 | 171800 | 171500 | 9673 |
| 372 | 20240308 | 122100 | 642100731100 | 171800 | 171900 | 171900 | 171700 | 4108 |
| 373 | 20240308 | 122000 | 641394981400 | 171900 | 171900 | 172000 | 171700 | 3949 |
| 374 | 20240308 | 121900 | 640716387400 | 171900 | 171800 | 172000 | 171700 | 5760 |
| 375 | 20240308 | 121800 | 639726619500 | 171700 | 171800 | 172000 | 171600 | 10714 |
| 376 | 20240308 | 121700 | 637886354100 | 171700 | 171800 | 171900 | 171600 | 13211 |
| 377 | 20240308 | 121600 | 635617696400 | 171800 | 172100 | 172100 | 171800 | 9978 |
| 378 | 20240308 | 121500 | 633902154400 | 172000 | 172300 | 172300 | 172000 | 12621 |
| 379 | 20240308 | 121400 | 631730230300 | 172300 | 172200 | 172300 | 172200 | 3104 |
| 380 | 20240308 | 121300 | 631195551100 | 172200 | 172300 | 172400 | 172200 | 4841 |
| 381 | 20240308 | 121200 | 630361658100 | 172300 | 172300 | 172400 | 172300 | 4730 |
| 382 | 20240308 | 121100 | 629546514000 | 172400 | 172400 | 172500 | 172300 | 5070 |
| 383 | 20240308 | 121000 | 628672611900 | 172500 | 172200 | 172500 | 172200 | 9739 |
| 384 | 20240308 | 120900 | 626994037600 | 172200 | 172200 | 172400 | 172100 | 7327 |
| 385 | 20240308 | 120800 | 625731933800 | 172200 | 172600 | 172600 | 172200 | 10033 |
| 386 | 20240308 | 120700 | 624002550900 | 172500 | 172700 | 172900 | 172500 | 6142 |
| 387 | 20240308 | 120600 | 622941914600 | 172800 | 172800 | 172900 | 172600 | 4857 |
| 388 | 20240308 | 120500 | 622103021000 | 172900 | 172700 | 173000 | 172500 | 13578 |
| 389 | 20240308 | 120400 | 619759161300 | 172600 | 173100 | 173100 | 172600 | 21632 |
| 390 | 20240308 | 120300 | 616019563100 | 173100 | 173100 | 173200 | 173000 | 12061 |
| 391 | 20240308 | 120200 | 613932329500 | 173100 | 173300 | 173300 | 173100 | 6372 |
| 392 | 20240308 | 120100 | 612828892900 | 173200 | 173200 | 173400 | 173100 | 6792 |
| 393 | 20240308 | 120000 | 611652317400 | 173200 | 173400 | 173500 | 173100 | 16028 |
| 394 | 20240308 | 115900 | 608875013400 | 173400 | 173500 | 173600 | 173400 | 5952 |
| 395 | 20240308 | 115800 | 607842449700 | 173500 | 173700 | 173700 | 173400 | 13939 |
| 396 | 20240308 | 115700 | 605423795000 | 173600 | 173600 | 173700 | 173600 | 6212 |
| 397 | 20240308 | 115600 | 604345351100 | 173700 | 173600 | 173700 | 173600 | 3676 |
| 398 | 20240308 | 115500 | 603707147300 | 173600 | 173700 | 173700 | 173600 | 3590 |
| 399 | 20240308 | 115400 | 603083796400 | 173600 | 173700 | 173800 | 173500 | 9591 |
| 400 | 20240308 | 115300 | 601418645700 | 173700 | 173700 | 173800 | 173600 | 8520 |
| 401 | 20240308 | 115200 | 599938665500 | 173700 | 173900 | 174000 | 173700 | 8693 |
| 402 | 20240308 | 115100 | 598427308600 | 173900 | 174000 | 174100 | 173900 | 7471 |
| 403 | 20240308 | 115000 | 597127510600 | 174000 | 174000 | 174100 | 174000 | 2719 |
| 404 | 20240308 | 114900 | 596654273700 | 174000 | 174200 | 174200 | 174000 | 7103 |
| 405 | 20240308 | 114800 | 595417605100 | 174200 | 174100 | 174200 | 174100 | 4968 |
| 406 | 20240308 | 114700 | 594552513900 | 174100 | 174100 | 174200 | 174100 | 4893 |
| 407 | 20240308 | 114600 | 593700559700 | 174100 | 174200 | 174300 | 174100 | 6410 |
| 408 | 20240308 | 114500 | 592583906500 | 174200 | 174300 | 174300 | 174200 | 5279 |
| 409 | 20240308 | 114400 | 591664174100 | 174300 | 174300 | 174300 | 174100 | 7964 |
| 410 | 20240308 | 114300 | 590276576100 | 174200 | 174200 | 174300 | 174100 | 2329 |
| 411 | 20240308 | 114200 | 589870862800 | 174200 | 174100 | 174300 | 174100 | 4444 |
| 412 | 20240308 | 114100 | 589096768800 | 174200 | 174200 | 174300 | 174100 | 2502 |
| 413 | 20240308 | 114000 | 588660913400 | 174200 | 174200 | 174300 | 174100 | 6264 |
| 414 | 20240308 | 113900 | 587569718600 | 174200 | 174300 | 174400 | 174200 | 5947 |
| 415 | 20240308 | 113800 | 586533152200 | 174300 | 174400 | 174400 | 174300 | 3197 |
| 416 | 20240308 | 113700 | 585975839600 | 174400 | 174300 | 174400 | 174300 | 2589 |
| 417 | 20240308 | 113600 | 585524524000 | 174400 | 174300 | 174400 | 174300 | 3991 |
| 418 | 20240308 | 113500 | 584828742700 | 174400 | 174200 | 174400 | 174200 | 3335 |
| 419 | 20240308 | 113400 | 584247316000 | 174200 | 174200 | 174300 | 174200 | 5556 |
| 420 | 20240308 | 113300 | 583279127200 | 174200 | 174300 | 174300 | 174200 | 3426 |
| 421 | 20240308 | 113200 | 582682273400 | 174200 | 174300 | 174300 | 174200 | 2519 |
| 422 | 20240308 | 113100 | 582243412100 | 174200 | 174000 | 174300 | 174000 | 4008 |
| 423 | 20240308 | 113000 | 581545610300 | 174000 | 174200 | 174300 | 174000 | 5520 |
| 424 | 20240308 | 112900 | 580584432100 | 174200 | 174400 | 174400 | 174200 | 4256 |
| 425 | 20240308 | 112800 | 579842650300 | 174300 | 174300 | 174400 | 174300 | 3873 |
| 426 | 20240308 | 112700 | 579167448700 | 174400 | 174400 | 174500 | 174300 | 9299 |
| 427 | 20240308 | 112600 | 577545682500 | 174400 | 174400 | 174500 | 174400 | 4298 |
| 428 | 20240308 | 112500 | 576795800400 | 174400 | 174400 | 174500 | 174400 | 2275 |
| 429 | 20240308 | 112400 | 576398924700 | 174400 | 174400 | 174500 | 174400 | 2208 |
| 430 | 20240308 | 112300 | 576013793400 | 174500 | 174400 | 174500 | 174300 | 10707 |
| 431 | 20240308 | 112200 | 574146369600 | 174300 | 174400 | 174400 | 174300 | 2975 |
| 432 | 20240308 | 112100 | 573627730400 | 174300 | 174300 | 174400 | 174300 | 4696 |
| 433 | 20240308 | 112000 | 572809019900 | 174300 | 174300 | 174400 | 174300 | 1442 |
| 434 | 20240308 | 111900 | 572557638400 | 174300 | 174300 | 174400 | 174300 | 4741 |
| 435 | 20240308 | 111800 | 571731206300 | 174300 | 174300 | 174400 | 174300 | 7350 |
| 436 | 20240308 | 111700 | 570449647700 | 174300 | 174300 | 174400 | 174300 | 2417 |
| 437 | 20240308 | 111600 | 570028305800 | 174300 | 174300 | 174400 | 174300 | 3647 |
| 438 | 20240308 | 111500 | 569392413100 | 174300 | 174300 | 174400 | 174300 | 7646 |
| 439 | 20240308 | 111400 | 568059251100 | 174300 | 173900 | 174400 | 173900 | 9898 |
| 440 | 20240308 | 111300 | 566335546800 | 174000 | 173700 | 174000 | 173600 | 10444 |
| 441 | 20240308 | 111200 | 564520213800 | 173700 | 173600 | 173900 | 173600 | 9205 |
| 442 | 20240308 | 111100 | 562921072300 | 173600 | 173500 | 173700 | 173500 | 8900 |
| 443 | 20240308 | 111000 | 561376131700 | 173500 | 173400 | 173600 | 173200 | 18602 |
| 444 | 20240308 | 110900 | 558151728600 | 173500 | 173700 | 173800 | 173400 | 16477 |
| 445 | 20240308 | 110800 | 555291565000 | 173700 | 173900 | 174000 | 173600 | 17764 |
| 446 | 20240308 | 110700 | 552205265200 | 173900 | 174100 | 174200 | 173900 | 14372 |
| 447 | 20240308 | 110600 | 549703906700 | 174200 | 174300 | 174400 | 174000 | 13392 |
| 448 | 20240308 | 110500 | 547370841800 | 174300 | 174400 | 174400 | 174300 | 4837 |
| 449 | 20240308 | 110400 | 546527658600 | 174300 | 174100 | 174400 | 174100 | 7451 |
| 450 | 20240308 | 110300 | 545229649000 | 174100 | 174200 | 174300 | 174100 | 10995 |
| 451 | 20240308 | 110200 | 543314445800 | 174200 | 174500 | 174600 | 174200 | 18196 |
| 452 | 20240308 | 110100 | 540140895600 | 174600 | 174500 | 174600 | 174500 | 8413 |
| 453 | 20240308 | 110000 | 538672517500 | 174500 | 174900 | 174900 | 174500 | 22386 |
| 454 | 20240308 | 105900 | 534761543800 | 174800 | 174800 | 174900 | 174700 | 8048 |
| 455 | 20240308 | 105800 | 533354780100 | 174800 | 174700 | 174900 | 174700 | 19829 |
| 456 | 20240308 | 105700 | 529889356100 | 174700 | 174600 | 174800 | 174600 | 7660 |
| 457 | 20240308 | 105600 | 528550852500 | 174700 | 174600 | 174700 | 174500 | 15171 |
| 458 | 20240308 | 105500 | 525902333100 | 174600 | 174600 | 174600 | 174500 | 6838 |
| 459 | 20240308 | 105400 | 524708673400 | 174600 | 174600 | 174700 | 174500 | 7297 |
| 460 | 20240308 | 105300 | 523434594200 | 174700 | 174600 | 174700 | 174500 | 13809 |
| 461 | 20240308 | 105200 | 521023591200 | 174700 | 174900 | 174900 | 174600 | 15679 |
| 462 | 20240308 | 105100 | 518283898900 | 174800 | 174900 | 174900 | 174800 | 8834 |
| 463 | 20240308 | 105000 | 516739408100 | 174900 | 174800 | 174900 | 174800 | 6113 |
| 464 | 20240308 | 104900 | 515670471900 | 174900 | 174800 | 174900 | 174700 | 16921 |
| 465 | 20240308 | 104800 | 512712860100 | 174700 | 174400 | 174800 | 174300 | 21587 |
| 466 | 20240308 | 104700 | 508945568300 | 174300 | 174300 | 174400 | 174300 | 5442 |
| 467 | 20240308 | 104600 | 507996883200 | 174300 | 174400 | 174500 | 174300 | 6043 |
| 468 | 20240308 | 104500 | 506943298500 | 174400 | 174500 | 174500 | 174300 | 13524 |
| 469 | 20240308 | 104400 | 504584480700 | 174500 | 174200 | 174500 | 174200 | 9969 |
| 470 | 20240308 | 104300 | 502846473500 | 174300 | 174700 | 174700 | 174200 | 27332 |
| 471 | 20240308 | 104200 | 498076806200 | 174700 | 174800 | 174900 | 174700 | 11185 |
| 472 | 20240308 | 104100 | 496121919400 | 174800 | 174700 | 174900 | 174700 | 15443 |
| 473 | 20240308 | 104000 | 493422348800 | 174700 | 174900 | 174900 | 174600 | 18484 |
| 474 | 20240308 | 103900 | 490192089600 | 174900 | 174800 | 174900 | 174700 | 28023 |
| 475 | 20240308 | 103800 | 485293613600 | 174800 | 174500 | 174800 | 174400 | 29329 |
| 476 | 20240308 | 103700 | 480173605500 | 174500 | 174400 | 174500 | 174400 | 12292 |
| 477 | 20240308 | 103600 | 478028787600 | 174400 | 174300 | 174500 | 174300 | 11785 |
| 478 | 20240308 | 103500 | 475973448700 | 174300 | 174300 | 174500 | 174200 | 40028 |
| 479 | 20240308 | 103400 | 468992084700 | 174300 | 174000 | 174400 | 173900 | 76660 |
| 480 | 20240308 | 103300 | 455644857200 | 174000 | 173500 | 174000 | 173500 | 69236 |
| 481 | 20240308 | 103200 | 443610957400 | 173600 | 173300 | 173600 | 173300 | 19862 |
| 482 | 20240308 | 103100 | 440165362900 | 173400 | 173300 | 173400 | 173200 | 7076 |
| 483 | 20240308 | 103000 | 438938969300 | 173400 | 173200 | 173400 | 173200 | 6850 |
| 484 | 20240308 | 102900 | 437751763400 | 173300 | 173200 | 173300 | 173200 | 4959 |
| 485 | 20240308 | 102800 | 436892497600 | 173300 | 173300 | 173400 | 173200 | 5116 |
| 486 | 20240308 | 102700 | 436005970100 | 173300 | 173400 | 173400 | 173200 | 8810 |
| 487 | 20240308 | 102600 | 434479158000 | 173300 | 173300 | 173400 | 173300 | 2973 |
| 488 | 20240308 | 102500 | 433963825900 | 173300 | 173400 | 173500 | 173300 | 5684 |
| 489 | 20240308 | 102400 | 432978113000 | 173400 | 173500 | 173600 | 173300 | 7978 |
| 490 | 20240308 | 102300 | 431594181300 | 173500 | 173600 | 173700 | 173500 | 8856 |
| 491 | 20240308 | 102200 | 430057009300 | 173600 | 173600 | 173700 | 173500 | 8760 |
| 492 | 20240308 | 102100 | 428536267600 | 173600 | 173300 | 173600 | 173300 | 22630 |
| 493 | 20240308 | 102000 | 424610330500 | 173300 | 173200 | 173400 | 173200 | 8709 |
| 494 | 20240308 | 101900 | 423100915800 | 173200 | 173000 | 173300 | 172900 | 21129 |
| 495 | 20240308 | 101800 | 419444303300 | 172900 | 172900 | 173000 | 172800 | 9700 |
| 496 | 20240308 | 101700 | 417767398500 | 172900 | 172900 | 173000 | 172900 | 4994 |
| 497 | 20240308 | 101600 | 416903777200 | 172900 | 172700 | 173000 | 172700 | 12796 |
| 498 | 20240308 | 101500 | 414691961900 | 172700 | 172700 | 172800 | 172700 | 4044 |
| 499 | 20240308 | 101400 | 413993374800 | 172700 | 172800 | 172900 | 172600 | 10750 |
| 500 | 20240308 | 101300 | 412136218200 | 172800 | 172900 | 172900 | 172800 | 4500 |
| 501 | 20240308 | 101200 | 411358539200 | 172900 | 172900 | 173100 | 172800 | 16101 |
| 502 | 20240308 | 101100 | 408573685500 | 173000 | 172900 | 173100 | 172800 | 17307 |
| 503 | 20240308 | 101000 | 405580232200 | 172800 | 172700 | 172900 | 172700 | 5518 |
| 504 | 20240308 | 100900 | 404626811400 | 172800 | 172800 | 172900 | 172700 | 5634 |
| 505 | 20240308 | 100800 | 403653416300 | 172800 | 173000 | 173000 | 172800 | 5614 |
| 506 | 20240308 | 100700 | 402682942000 | 172900 | 172800 | 173200 | 172700 | 13196 |
| 507 | 20240308 | 100600 | 400399904200 | 172700 | 172600 | 172800 | 172500 | 7107 |
| 508 | 20240308 | 100500 | 399172622600 | 172600 | 172900 | 173000 | 172600 | 13222 |
| 509 | 20240308 | 100400 | 396888341500 | 173000 | 172800 | 173000 | 172700 | 6098 |
| 510 | 20240308 | 100300 | 395834248100 | 172700 | 173000 | 173000 | 172700 | 20108 |
| 511 | 20240308 | 100200 | 392360122500 | 173000 | 173000 | 173100 | 172900 | 8467 |
| 512 | 20240308 | 100100 | 390895196500 | 173000 | 173300 | 173300 | 173000 | 23034 |
| 513 | 20240308 | 100000 | 386907544500 | 173300 | 173200 | 173300 | 173200 | 7508 |
| 514 | 20240308 | 095900 | 385606552000 | 173200 | 173400 | 173500 | 173200 | 6285 |
| 515 | 20240308 | 095800 | 384517197300 | 173400 | 173300 | 173500 | 173300 | 10024 |
| 516 | 20240308 | 095700 | 382779109100 | 173400 | 173100 | 173500 | 173100 | 17544 |
| 517 | 20240308 | 095600 | 379737971300 | 173100 | 173300 | 173400 | 173100 | 10646 |
| 518 | 20240308 | 095500 | 377893162800 | 173300 | 173500 | 173600 | 173300 | 9138 |
| 519 | 20240308 | 095400 | 376308496600 | 173500 | 173600 | 173700 | 173400 | 14101 |
| 520 | 20240308 | 095300 | 373861120500 | 173700 | 173700 | 173900 | 173500 | 34011 |
| 521 | 20240308 | 095200 | 367950671500 | 173700 | 173500 | 173700 | 173400 | 19756 |
| 522 | 20240308 | 095100 | 364521252000 | 173600 | 173300 | 173600 | 173000 | 25472 |
| 523 | 20240308 | 095000 | 360107268500 | 173300 | 173500 | 173700 | 173200 | 20994 |
| 524 | 20240308 | 094900 | 356463857600 | 173500 | 173500 | 173600 | 173300 | 34529 |
| 525 | 20240308 | 094800 | 350474027300 | 173500 | 173400 | 173500 | 173300 | 28284 |
| 526 | 20240308 | 094700 | 345568808100 | 173400 | 173000 | 173400 | 172900 | 55303 |
| 527 | 20240308 | 094600 | 335995096100 | 173000 | 172400 | 173000 | 172400 | 173166 |
| 528 | 20240308 | 094500 | 306081132500 | 172400 | 172300 | 172500 | 172200 | 29938 |
| 529 | 20240308 | 094400 | 300920083800 | 172300 | 172300 | 172400 | 172200 | 27130 |
| 530 | 20240308 | 094300 | 296245129500 | 172300 | 172000 | 172300 | 172000 | 18027 |
| 531 | 20240308 | 094200 | 293141096800 | 172100 | 172100 | 172100 | 172000 | 17080 |
| 532 | 20240308 | 094100 | 290202427200 | 172000 | 171900 | 172100 | 171900 | 12630 |
| 533 | 20240308 | 094000 | 288030112000 | 172000 | 172000 | 172100 | 171900 | 14706 |
| 534 | 20240308 | 093900 | 285500630700 | 171900 | 171800 | 172000 | 171700 | 12555 |
| 535 | 20240308 | 093800 | 283343230500 | 171800 | 172200 | 172300 | 171800 | 26204 |
| 536 | 20240308 | 093700 | 278832540600 | 172100 | 172100 | 172200 | 172100 | 13079 |
| 537 | 20240308 | 093600 | 276581338700 | 172100 | 172200 | 172300 | 172100 | 17386 |
| 538 | 20240308 | 093500 | 273587573300 | 172200 | 172400 | 172400 | 172000 | 19328 |
| 539 | 20240308 | 093400 | 270257787700 | 172300 | 172400 | 172400 | 172300 | 12155 |
| 540 | 20240308 | 093300 | 268162882900 | 172300 | 172300 | 172400 | 172200 | 11024 |
| 541 | 20240308 | 093200 | 266262996500 | 172400 | 172200 | 172400 | 172100 | 37998 |
| 542 | 20240308 | 093100 | 259716786000 | 172200 | 171800 | 172300 | 171800 | 63410 |
| 543 | 20240308 | 093000 | 248807188200 | 171900 | 171800 | 171900 | 171700 | 7072 |
| 544 | 20240308 | 092900 | 247592110100 | 171800 | 171900 | 172000 | 171700 | 12809 |
| 545 | 20240308 | 092800 | 245390873900 | 172000 | 172000 | 172000 | 171800 | 14248 |
| 546 | 20240308 | 092700 | 242941559700 | 171900 | 171900 | 172000 | 171800 | 11074 |
| 547 | 20240308 | 092600 | 241037733200 | 172000 | 171700 | 172000 | 171700 | 26415 |
| 548 | 20240308 | 092500 | 236498499800 | 171800 | 171700 | 171800 | 171600 | 13485 |
| 549 | 20240308 | 092400 | 234182346400 | 171700 | 171700 | 171700 | 171500 | 22590 |
| 550 | 20240308 | 092300 | 230306061900 | 171600 | 171800 | 171900 | 171600 | 13758 |
| 551 | 20240308 | 092200 | 227943648600 | 171800 | 172200 | 172300 | 171700 | 18335 |
| 552 | 20240308 | 092100 | 224789900900 | 172300 | 171700 | 172300 | 171600 | 40033 |
| 553 | 20240308 | 092000 | 217905399100 | 171700 | 172200 | 172200 | 171700 | 17620 |
| 554 | 20240308 | 091900 | 214875614700 | 172100 | 172100 | 172200 | 172100 | 14081 |
| 555 | 20240308 | 091800 | 212451710900 | 172200 | 172000 | 172200 | 171900 | 17357 |
| 556 | 20240308 | 091700 | 209465255400 | 172000 | 172100 | 172300 | 171800 | 18244 |
| 557 | 20240308 | 091600 | 206325829500 | 172100 | 171900 | 172300 | 171900 | 26006 |
| 558 | 20240308 | 091500 | 201850956000 | 171900 | 171500 | 172000 | 171500 | 48161 |
| 559 | 20240308 | 091400 | 193573662900 | 171500 | 171500 | 171800 | 171300 | 21991 |
| 560 | 20240308 | 091300 | 189800286800 | 171600 | 171600 | 171800 | 171500 | 20875 |
| 561 | 20240308 | 091200 | 186217421100 | 171500 | 171000 | 171600 | 171000 | 18485 |
| 562 | 20240308 | 091100 | 183049767900 | 171000 | 171800 | 171900 | 170800 | 34114 |
| 563 | 20240308 | 091000 | 177206361100 | 171800 | 172300 | 172500 | 171600 | 55678 |
| 564 | 20240308 | 090900 | 167620109200 | 172300 | 171600 | 172400 | 171600 | 136161 |
| 565 | 20240308 | 090800 | 144192376900 | 171700 | 171400 | 171700 | 171300 | 39626 |
| 566 | 20240308 | 090700 | 137396041900 | 171400 | 171400 | 171500 | 171100 | 73494 |
| 567 | 20240308 | 090600 | 124798089700 | 171500 | 170300 | 171500 | 170300 | 86620 |
| 568 | 20240308 | 090500 | 109989880800 | 170200 | 170400 | 170700 | 170000 | 32784 |
| 569 | 20240308 | 090400 | 104404408200 | 170300 | 170700 | 170700 | 170100 | 34313 |
| 570 | 20240308 | 090300 | 98558491600 | 170700 | 170800 | 171000 | 170000 | 37841 |
| 571 | 20240308 | 090200 | 92094488800 | 170900 | 171400 | 171600 | 170200 | 74820 |
| 572 | 20240308 | 090100 | 79290650100 | 171400 | 170500 | 171500 | 170400 | 129080 |
| 573 | 20240308 | 090000 | 57236179500 | 170600 | 169800 | 170900 | 169300 | 336749 |