35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 3 | 20240313 | 190900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 4 | 20240313 | 190800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 5 | 20240313 | 190700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 6 | 20240313 | 190600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 7 | 20240313 | 190500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 8 | 20240313 | 190400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 9 | 20240313 | 190300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 10 | 20240313 | 190200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 11 | 20240313 | 190100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 12 | 20240313 | 190000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 13 | 20240313 | 185900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 14 | 20240313 | 185800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 15 | 20240313 | 185700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 16 | 20240313 | 185600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 17 | 20240313 | 185500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 18 | 20240313 | 185400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 19 | 20240313 | 185300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 20 | 20240313 | 185200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 21 | 20240313 | 185100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 22 | 20240313 | 185000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 23 | 20240313 | 184900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 24 | 20240313 | 184800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 25 | 20240313 | 184700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 26 | 20240313 | 184600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 27 | 20240313 | 184500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 28 | 20240313 | 184400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 29 | 20240313 | 184300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 30 | 20240313 | 184200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 31 | 20240313 | 184100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 32 | 20240313 | 184000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 33 | 20240313 | 183900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 34 | 20240313 | 183800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 35 | 20240313 | 183700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 36 | 20240313 | 183600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 37 | 20240313 | 183500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 38 | 20240313 | 183400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 39 | 20240313 | 183300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 40 | 20240313 | 183200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 41 | 20240313 | 183100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 42 | 20240313 | 183000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 43 | 20240313 | 182900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 44 | 20240313 | 182800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 45 | 20240313 | 182700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 46 | 20240313 | 182600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 47 | 20240313 | 182500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 48 | 20240313 | 182400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 49 | 20240313 | 182300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 50 | 20240313 | 182200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 51 | 20240313 | 182100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 52 | 20240313 | 182000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 53 | 20240313 | 181900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 54 | 20240313 | 181800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 55 | 20240313 | 181700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 56 | 20240313 | 181600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 57 | 20240313 | 181500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 58 | 20240313 | 181400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 59 | 20240313 | 181300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 60 | 20240313 | 181200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 61 | 20240313 | 181100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 62 | 20240313 | 181000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 63 | 20240313 | 180900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 64 | 20240313 | 180800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 65 | 20240313 | 180700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 66 | 20240313 | 180600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 67 | 20240313 | 180500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 68 | 20240313 | 180400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 69 | 20240313 | 180300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 70 | 20240313 | 180200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 71 | 20240313 | 180100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 72 | 20240313 | 180000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 73 | 20240313 | 175900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 74 | 20240313 | 175800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 75 | 20240313 | 175700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 76 | 20240313 | 175600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 77 | 20240313 | 175500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 78 | 20240313 | 175400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 79 | 20240313 | 175300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 80 | 20240313 | 175200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 81 | 20240313 | 175100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 82 | 20240313 | 175000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 83 | 20240313 | 174900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 84 | 20240313 | 174800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 85 | 20240313 | 174700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 86 | 20240313 | 174600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 87 | 20240313 | 174500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 88 | 20240313 | 174400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 89 | 20240313 | 174300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 90 | 20240313 | 174200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 91 | 20240313 | 174100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 92 | 20240313 | 174000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 93 | 20240313 | 173900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 94 | 20240313 | 173800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 95 | 20240313 | 173700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 96 | 20240313 | 173600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 97 | 20240313 | 173500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 98 | 20240313 | 173400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 99 | 20240313 | 173300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 100 | 20240313 | 173200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 101 | 20240313 | 173100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 102 | 20240313 | 173000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 103 | 20240313 | 172900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 104 | 20240313 | 172800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 105 | 20240313 | 172700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 106 | 20240313 | 172600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 107 | 20240313 | 172500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 108 | 20240313 | 172400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 109 | 20240313 | 172300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 110 | 20240313 | 172200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 111 | 20240313 | 172100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 112 | 20240313 | 172000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 113 | 20240313 | 171900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 114 | 20240313 | 171800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 115 | 20240313 | 171700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 116 | 20240313 | 171600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 117 | 20240313 | 171500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 118 | 20240313 | 171400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 119 | 20240313 | 171300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 120 | 20240313 | 171200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 121 | 20240313 | 171100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 122 | 20240313 | 171000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 123 | 20240313 | 170900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 124 | 20240313 | 170800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 125 | 20240313 | 170700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 126 | 20240313 | 170600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 127 | 20240313 | 170500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 128 | 20240313 | 170400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 129 | 20240313 | 170300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 130 | 20240313 | 170200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 131 | 20240313 | 170100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 132 | 20240313 | 170000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 133 | 20240313 | 165900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 134 | 20240313 | 165800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 135 | 20240313 | 165700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 136 | 20240313 | 165600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 137 | 20240313 | 165500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 138 | 20240313 | 165400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 139 | 20240313 | 165300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 140 | 20240313 | 165200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 141 | 20240313 | 165100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 142 | 20240313 | 165000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 143 | 20240313 | 164900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 144 | 20240313 | 164800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 145 | 20240313 | 164700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 146 | 20240313 | 164600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 147 | 20240313 | 164500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 148 | 20240313 | 164400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 149 | 20240313 | 164300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 150 | 20240313 | 164200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 151 | 20240313 | 164100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 152 | 20240313 | 164000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 153 | 20240313 | 163900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 154 | 20240313 | 163800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 155 | 20240313 | 163700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 156 | 20240313 | 163600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 157 | 20240313 | 163500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 158 | 20240313 | 163400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 159 | 20240313 | 163300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 160 | 20240313 | 163200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 161 | 20240313 | 163100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 162 | 20240313 | 163000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 163 | 20240313 | 162900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 164 | 20240313 | 162800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 165 | 20240313 | 162700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 166 | 20240313 | 162600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 167 | 20240313 | 162500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 168 | 20240313 | 162400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 169 | 20240313 | 162300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 170 | 20240313 | 162200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 171 | 20240313 | 162100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 172 | 20240313 | 162000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 173 | 20240313 | 161900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 174 | 20240313 | 161800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 175 | 20240313 | 161700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 176 | 20240313 | 161600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 177 | 20240313 | 161500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 178 | 20240313 | 161400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 179 | 20240313 | 161300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 180 | 20240313 | 161200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 181 | 20240313 | 161100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 182 | 20240313 | 161000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 183 | 20240313 | 160900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 184 | 20240313 | 160800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 185 | 20240313 | 160700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 186 | 20240313 | 160600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 187 | 20240313 | 160500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 188 | 20240313 | 160400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 189 | 20240313 | 160300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 190 | 20240313 | 160200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 191 | 20240313 | 160100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 192 | 20240313 | 160000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 193 | 20240313 | 155900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 194 | 20240313 | 155800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 195 | 20240313 | 155700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 196 | 20240313 | 155600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 197 | 20240313 | 155500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 198 | 20240313 | 155400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 199 | 20240313 | 155300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 200 | 20240313 | 155200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 201 | 20240313 | 155100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 202 | 20240313 | 155000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 203 | 20240313 | 154900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 204 | 20240313 | 154800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 205 | 20240313 | 154700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 206 | 20240313 | 154600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 207 | 20240313 | 154500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 208 | 20240313 | 154400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 209 | 20240313 | 154300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 210 | 20240313 | 154200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 211 | 20240313 | 154100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 212 | 20240313 | 154000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 213 | 20240313 | 153900 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 214 | 20240313 | 153800 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 215 | 20240313 | 153700 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 216 | 20240313 | 153600 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 217 | 20240313 | 153500 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 218 | 20240313 | 153400 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 219 | 20240313 | 153300 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 220 | 20240313 | 153200 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 221 | 20240313 | 153100 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 0 |
| 222 | 20240313 | 153000 | 843578477700 | 97000 | 97000 | 97000 | 97000 | 55268 |
| 223 | 20240313 | 152900 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 224 | 20240313 | 152800 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 225 | 20240313 | 152700 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 226 | 20240313 | 152600 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 227 | 20240313 | 152500 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 228 | 20240313 | 152400 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 229 | 20240313 | 152300 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 230 | 20240313 | 152200 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 231 | 20240313 | 152100 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 232 | 20240313 | 152000 | 838217481700 | 97100 | 97100 | 97100 | 97100 | 0 |
| 233 | 20240313 | 151900 | 838217481700 | 97100 | 98000 | 98100 | 97000 | 41137 |
| 234 | 20240313 | 151800 | 834206109100 | 98000 | 98200 | 98300 | 98000 | 12276 |
| 235 | 20240313 | 151700 | 833001320200 | 98100 | 98000 | 98200 | 98000 | 11266 |
| 236 | 20240313 | 151600 | 831895883100 | 98000 | 98100 | 98200 | 98000 | 7033 |
| 237 | 20240313 | 151500 | 831206233300 | 98100 | 98700 | 98700 | 98000 | 12146 |
| 238 | 20240313 | 151400 | 830012225200 | 98600 | 98100 | 98700 | 98000 | 18437 |
| 239 | 20240313 | 151300 | 828197132400 | 98000 | 97800 | 98100 | 97700 | 17581 |
| 240 | 20240313 | 151200 | 826476444100 | 97800 | 98200 | 98200 | 97800 | 15051 |
| 241 | 20240313 | 151100 | 825001200500 | 98200 | 98000 | 98300 | 97800 | 12191 |
| 242 | 20240313 | 151000 | 823806256400 | 98000 | 98700 | 98800 | 97900 | 32022 |
| 243 | 20240313 | 150900 | 820658232700 | 98700 | 98300 | 98700 | 98300 | 21182 |
| 244 | 20240313 | 150800 | 818569612000 | 98500 | 98300 | 99000 | 98300 | 52211 |
| 245 | 20240313 | 150700 | 813418352400 | 98400 | 97900 | 98400 | 97800 | 32479 |
| 246 | 20240313 | 150600 | 810230856300 | 97800 | 97600 | 98000 | 97500 | 24049 |
| 247 | 20240313 | 150500 | 807881408000 | 97700 | 97200 | 97700 | 97100 | 24175 |
| 248 | 20240313 | 150400 | 805526647100 | 97200 | 97100 | 97300 | 97100 | 7596 |
| 249 | 20240313 | 150300 | 804788214100 | 97100 | 96900 | 97200 | 96900 | 8949 |
| 250 | 20240313 | 150200 | 803920140300 | 97000 | 97300 | 97300 | 96800 | 15495 |
| 251 | 20240313 | 150100 | 802415579300 | 97200 | 96800 | 97400 | 96800 | 20106 |
| 252 | 20240313 | 150000 | 800463218700 | 96800 | 96600 | 96900 | 96600 | 6938 |
| 253 | 20240313 | 145900 | 799792173200 | 96700 | 96600 | 96700 | 96500 | 7477 |
| 254 | 20240313 | 145800 | 799070087900 | 96600 | 96800 | 96900 | 96500 | 12199 |
| 255 | 20240313 | 145700 | 797890796000 | 96800 | 96900 | 97000 | 96800 | 6732 |
| 256 | 20240313 | 145600 | 797238373600 | 96900 | 96700 | 96900 | 96500 | 10595 |
| 257 | 20240313 | 145500 | 796214199100 | 96700 | 96600 | 96700 | 96600 | 4091 |
| 258 | 20240313 | 145400 | 795818933400 | 96600 | 96700 | 96700 | 96500 | 4141 |
| 259 | 20240313 | 145300 | 795418888400 | 96600 | 96600 | 96700 | 96500 | 4707 |
| 260 | 20240313 | 145200 | 794964135300 | 96600 | 96400 | 96700 | 96400 | 7819 |
| 261 | 20240313 | 145100 | 794209046100 | 96500 | 96800 | 96900 | 96400 | 14732 |
| 262 | 20240313 | 145000 | 792786310400 | 96900 | 97100 | 97100 | 96700 | 12795 |
| 263 | 20240313 | 144900 | 791545938300 | 97100 | 97000 | 97300 | 96900 | 29807 |
| 264 | 20240313 | 144800 | 788651200900 | 97000 | 96900 | 97100 | 96900 | 11517 |
| 265 | 20240313 | 144700 | 787534259800 | 97000 | 96700 | 97000 | 96600 | 15669 |
| 266 | 20240313 | 144600 | 786016589000 | 96600 | 96400 | 96800 | 96300 | 15116 |
| 267 | 20240313 | 144500 | 784556688100 | 96400 | 96400 | 96500 | 96200 | 8401 |
| 268 | 20240313 | 144400 | 783747220900 | 96300 | 96300 | 96400 | 96200 | 20138 |
| 269 | 20240313 | 144300 | 781809174200 | 96300 | 96300 | 96400 | 96300 | 4836 |
| 270 | 20240313 | 144200 | 781343426000 | 96300 | 96600 | 96600 | 96200 | 10298 |
| 271 | 20240313 | 144100 | 780350951900 | 96500 | 96500 | 96600 | 96400 | 4836 |
| 272 | 20240313 | 144000 | 779884288200 | 96500 | 96500 | 96700 | 96500 | 5922 |
| 273 | 20240313 | 143900 | 779312493400 | 96700 | 96700 | 96800 | 96500 | 8143 |
| 274 | 20240313 | 143800 | 778525325500 | 96800 | 96700 | 96800 | 96600 | 6904 |
| 275 | 20240313 | 143700 | 777857481300 | 96700 | 96400 | 96700 | 96300 | 8879 |
| 276 | 20240313 | 143600 | 777000242800 | 96300 | 96300 | 96400 | 96100 | 4290 |
| 277 | 20240313 | 143500 | 776587272700 | 96300 | 96300 | 96400 | 96100 | 12765 |
| 278 | 20240313 | 143400 | 775358958900 | 96200 | 96800 | 96800 | 96100 | 25202 |
| 279 | 20240313 | 143300 | 772929982100 | 96700 | 96700 | 96800 | 96600 | 7966 |
| 280 | 20240313 | 143200 | 772159676000 | 96700 | 96600 | 96900 | 96600 | 6875 |
| 281 | 20240313 | 143100 | 771494501100 | 96600 | 97200 | 97300 | 96500 | 27302 |
| 282 | 20240313 | 143000 | 768845182300 | 97200 | 96700 | 97200 | 96700 | 54617 |
| 283 | 20240313 | 142900 | 763548988800 | 96700 | 96400 | 96800 | 96400 | 9285 |
| 284 | 20240313 | 142800 | 762651665400 | 96400 | 96300 | 96500 | 96200 | 13502 |
| 285 | 20240313 | 142700 | 761349961000 | 96400 | 96500 | 96500 | 96300 | 4229 |
| 286 | 20240313 | 142600 | 760942321700 | 96300 | 96500 | 96500 | 96100 | 11350 |
| 287 | 20240313 | 142500 | 759849307800 | 96400 | 96500 | 96600 | 96300 | 9967 |
| 288 | 20240313 | 142400 | 758888016200 | 96500 | 96400 | 96700 | 96300 | 18293 |
| 289 | 20240313 | 142300 | 757121761500 | 96400 | 96300 | 96600 | 96000 | 16399 |
| 290 | 20240313 | 142200 | 755541799900 | 96300 | 95800 | 96300 | 95700 | 26725 |
| 291 | 20240313 | 142100 | 752976216800 | 95800 | 95800 | 95900 | 95700 | 7446 |
| 292 | 20240313 | 142000 | 752263220300 | 95800 | 95900 | 96000 | 95700 | 12642 |
| 293 | 20240313 | 141900 | 751051145700 | 95800 | 95600 | 96000 | 95500 | 15558 |
| 294 | 20240313 | 141800 | 749561921200 | 95600 | 94300 | 95800 | 94100 | 32434 |
| 295 | 20240313 | 141700 | 746480241200 | 94300 | 95200 | 95300 | 94300 | 50469 |
| 296 | 20240313 | 141600 | 741689705100 | 95200 | 95400 | 95500 | 95200 | 21248 |
| 297 | 20240313 | 141500 | 739663649600 | 95400 | 96000 | 96100 | 95400 | 21403 |
| 298 | 20240313 | 141400 | 737613733300 | 96000 | 96100 | 96300 | 96000 | 11692 |
| 299 | 20240313 | 141300 | 736490378200 | 96200 | 96500 | 96700 | 96000 | 23156 |
| 300 | 20240313 | 141200 | 734258875200 | 96500 | 96200 | 96500 | 96100 | 10173 |
| 301 | 20240313 | 141100 | 733278908400 | 96300 | 96100 | 96300 | 96000 | 6672 |
| 302 | 20240313 | 141000 | 732637793000 | 96200 | 96200 | 96500 | 96000 | 27292 |
| 303 | 20240313 | 140900 | 730011400400 | 96200 | 96000 | 96300 | 95900 | 13246 |
| 304 | 20240313 | 140800 | 728737390300 | 95900 | 96000 | 96200 | 95000 | 46418 |
| 305 | 20240313 | 140700 | 724306293400 | 96000 | 96700 | 96800 | 95900 | 47999 |
| 306 | 20240313 | 140600 | 719690033800 | 96700 | 96400 | 96800 | 96300 | 14372 |
| 307 | 20240313 | 140500 | 718302603000 | 96300 | 96400 | 96600 | 96300 | 19622 |
| 308 | 20240313 | 140400 | 716410392300 | 96500 | 96600 | 96700 | 96300 | 20931 |
| 309 | 20240313 | 140300 | 714390468800 | 96600 | 97100 | 97500 | 96300 | 48140 |
| 310 | 20240313 | 140200 | 709717723200 | 97100 | 96300 | 97100 | 96300 | 14131 |
| 311 | 20240313 | 140100 | 708349649700 | 96300 | 96500 | 96600 | 96100 | 33945 |
| 312 | 20240313 | 140000 | 705082047200 | 96500 | 97000 | 97000 | 96200 | 32231 |
| 313 | 20240313 | 135900 | 701971609100 | 97000 | 96800 | 97300 | 96500 | 57397 |
| 314 | 20240313 | 135800 | 696402528400 | 96800 | 96400 | 96800 | 96200 | 24065 |
| 315 | 20240313 | 135700 | 694079386300 | 96400 | 96500 | 97200 | 96200 | 56737 |
| 316 | 20240313 | 135600 | 688583938000 | 96600 | 96600 | 97400 | 96500 | 84091 |
| 317 | 20240313 | 135500 | 680439815500 | 96500 | 95800 | 96700 | 95600 | 89135 |
| 318 | 20240313 | 135400 | 671867830900 | 95800 | 95000 | 95800 | 94900 | 46755 |
| 319 | 20240313 | 135300 | 667404563700 | 95000 | 94700 | 95200 | 94500 | 46762 |
| 320 | 20240313 | 135200 | 662967465300 | 94600 | 93800 | 95000 | 93700 | 40196 |
| 321 | 20240313 | 135100 | 659163396700 | 93800 | 94400 | 94400 | 93600 | 29718 |
| 322 | 20240313 | 135000 | 656371549500 | 94400 | 93900 | 94400 | 93500 | 51296 |
| 323 | 20240313 | 134900 | 651559525600 | 93800 | 94400 | 94500 | 93800 | 40380 |
| 324 | 20240313 | 134800 | 647766044800 | 94300 | 95000 | 95000 | 93800 | 64947 |
| 325 | 20240313 | 134700 | 641644326600 | 95000 | 94700 | 95500 | 94500 | 44337 |
| 326 | 20240313 | 134600 | 637426135100 | 94500 | 95400 | 95500 | 94500 | 34219 |
| 327 | 20240313 | 134500 | 634176848500 | 95400 | 94500 | 95500 | 94300 | 55753 |
| 328 | 20240313 | 134400 | 628874641100 | 94500 | 94700 | 94900 | 93600 | 61987 |
| 329 | 20240313 | 134300 | 623033907600 | 94700 | 94500 | 95100 | 94300 | 44436 |
| 330 | 20240313 | 134200 | 618822882000 | 94500 | 93900 | 95000 | 93800 | 57142 |
| 331 | 20240313 | 134100 | 613428510100 | 93700 | 93900 | 94600 | 92800 | 73177 |
| 332 | 20240313 | 134000 | 606562829600 | 93900 | 94300 | 94400 | 91500 | 115825 |
| 333 | 20240313 | 133900 | 595771927500 | 94400 | 96600 | 97000 | 94200 | 129842 |
| 334 | 20240313 | 133800 | 583268123600 | 96600 | 95500 | 97000 | 95300 | 117305 |
| 335 | 20240313 | 133700 | 571993137500 | 95500 | 94100 | 95600 | 93900 | 95688 |
| 336 | 20240313 | 133600 | 562931868900 | 94200 | 93600 | 94700 | 93300 | 102141 |
| 337 | 20240313 | 133500 | 553329850100 | 93600 | 91900 | 94000 | 91800 | 98853 |
| 338 | 20240313 | 133400 | 544123490400 | 91900 | 91300 | 92100 | 91000 | 50072 |
| 339 | 20240313 | 133300 | 539533504800 | 91400 | 91000 | 92300 | 90900 | 79865 |
| 340 | 20240313 | 133200 | 532226592100 | 91100 | 90800 | 91700 | 90600 | 77883 |
| 341 | 20240313 | 133100 | 525134880400 | 90900 | 89900 | 92500 | 89800 | 122036 |
| 342 | 20240313 | 133000 | 514003505300 | 89800 | 87700 | 90100 | 87300 | 149440 |
| 343 | 20240313 | 132900 | 500688559900 | 87700 | 86700 | 88000 | 85600 | 248185 |
| 344 | 20240313 | 132800 | 479143202100 | 86200 | 91800 | 91800 | 86100 | 300744 |
| 345 | 20240313 | 132700 | 452514157700 | 91800 | 92600 | 93300 | 91700 | 104771 |
| 346 | 20240313 | 132600 | 442810783800 | 92600 | 96000 | 96100 | 92000 | 138657 |
| 347 | 20240313 | 132500 | 429843386600 | 96000 | 94700 | 96100 | 94400 | 112735 |
| 348 | 20240313 | 132400 | 419084296700 | 94700 | 92400 | 94800 | 92200 | 106535 |
| 349 | 20240313 | 132300 | 409086035100 | 92400 | 95000 | 95500 | 90700 | 324596 |
| 350 | 20240313 | 132200 | 378693128900 | 94900 | 94900 | 94900 | 94900 | 0 |
| 351 | 20240313 | 132100 | 378693128900 | 94900 | 94900 | 94900 | 94900 | 0 |
| 352 | 20240313 | 132000 | 378693128900 | 94900 | 91600 | 94900 | 91500 | 137665 |
| 353 | 20240313 | 131900 | 365853956400 | 91600 | 91000 | 91600 | 89100 | 199676 |
| 354 | 20240313 | 131800 | 347737101000 | 91000 | 89800 | 91000 | 86000 | 263570 |
| 355 | 20240313 | 131700 | 324321360400 | 89800 | 86300 | 90000 | 86300 | 258738 |
| 356 | 20240313 | 131600 | 301676393400 | 84300 | 84300 | 84300 | 84300 | 0 |
| 357 | 20240313 | 131500 | 301676393400 | 84300 | 95700 | 96900 | 84300 | 141162 |
| 358 | 20240313 | 131400 | 288938903400 | 96700 | 93600 | 100000 | 93300 | 253846 |
| 359 | 20240313 | 131300 | 264728440300 | 90700 | 90700 | 90700 | 90700 | 0 |
| 360 | 20240313 | 131200 | 264728440300 | 90700 | 90700 | 90700 | 90700 | 0 |
| 361 | 20240313 | 131100 | 264728440300 | 90700 | 100800 | 100900 | 90700 | 169612 |
| 362 | 20240313 | 131000 | 248203250600 | 100800 | 101300 | 101300 | 100700 | 23887 |
| 363 | 20240313 | 130900 | 245791415500 | 101300 | 101700 | 101700 | 100900 | 75853 |
| 364 | 20240313 | 130800 | 238110560400 | 101800 | 101800 | 101900 | 101700 | 3086 |
| 365 | 20240313 | 130700 | 237796426400 | 101800 | 101700 | 101800 | 101600 | 5466 |
| 366 | 20240313 | 130600 | 237240448200 | 101700 | 101800 | 101900 | 101600 | 25142 |
| 367 | 20240313 | 130500 | 234683808900 | 101900 | 101900 | 102000 | 101800 | 7858 |
| 368 | 20240313 | 130400 | 233882975300 | 101900 | 101800 | 102000 | 101800 | 8498 |
| 369 | 20240313 | 130300 | 233017535300 | 101900 | 102100 | 102200 | 101800 | 21002 |
| 370 | 20240313 | 130200 | 230875776900 | 102200 | 102200 | 102200 | 102100 | 4518 |
| 371 | 20240313 | 130100 | 230414203600 | 102200 | 102300 | 102300 | 102100 | 5483 |
| 372 | 20240313 | 130000 | 229853848300 | 102200 | 102700 | 102700 | 102200 | 12909 |
| 373 | 20240313 | 125900 | 228531301800 | 102700 | 102700 | 102800 | 102700 | 3667 |
| 374 | 20240313 | 125800 | 228154676600 | 102600 | 102700 | 102800 | 102600 | 2772 |
| 375 | 20240313 | 125700 | 227869971900 | 102800 | 102700 | 102800 | 102700 | 2165 |
| 376 | 20240313 | 125600 | 227647619600 | 102800 | 102800 | 102800 | 102700 | 2052 |
| 377 | 20240313 | 125500 | 227436845500 | 102800 | 103000 | 103000 | 102700 | 2822 |
| 378 | 20240313 | 125400 | 227146513000 | 103000 | 102900 | 103100 | 102900 | 5453 |
| 379 | 20240313 | 125300 | 226584842400 | 103000 | 102500 | 103100 | 102500 | 7110 |
| 380 | 20240313 | 125200 | 225852899700 | 103100 | 103200 | 103300 | 102100 | 19557 |
| 381 | 20240313 | 125100 | 223846831100 | 103300 | 103500 | 103600 | 103200 | 6763 |
| 382 | 20240313 | 125000 | 223147368000 | 103600 | 103600 | 103700 | 103500 | 12446 |
| 383 | 20240313 | 124900 | 221857929400 | 103600 | 103800 | 103800 | 103500 | 16577 |
| 384 | 20240313 | 124800 | 220138577300 | 103800 | 102900 | 103800 | 102900 | 36850 |
| 385 | 20240313 | 124700 | 216329791300 | 102800 | 102600 | 102900 | 102500 | 3711 |
| 386 | 20240313 | 124600 | 215948461000 | 102600 | 102500 | 102600 | 102500 | 2229 |
| 387 | 20240313 | 124500 | 215719894700 | 102500 | 102400 | 102500 | 102400 | 692 |
| 388 | 20240313 | 124400 | 215648990300 | 102400 | 102400 | 102500 | 102400 | 2617 |
| 389 | 20240313 | 124300 | 215381001000 | 102400 | 102300 | 102500 | 102300 | 636 |
| 390 | 20240313 | 124200 | 215315860600 | 102300 | 102400 | 102500 | 102300 | 1685 |
| 391 | 20240313 | 124100 | 215143315100 | 102400 | 102600 | 102700 | 102400 | 2524 |
| 392 | 20240313 | 124000 | 214884481300 | 102700 | 102600 | 102800 | 102600 | 1599 |
| 393 | 20240313 | 123900 | 214720273000 | 102600 | 102600 | 102700 | 102600 | 530 |
| 394 | 20240313 | 123800 | 214665864200 | 102600 | 102700 | 102700 | 102600 | 388 |
| 395 | 20240313 | 123700 | 214626043700 | 102600 | 102700 | 102700 | 102600 | 996 |
| 396 | 20240313 | 123600 | 214523818300 | 102600 | 102600 | 102700 | 102600 | 356 |
| 397 | 20240313 | 123500 | 214487288100 | 102600 | 102700 | 102700 | 102500 | 1477 |
| 398 | 20240313 | 123400 | 214335750600 | 102600 | 102800 | 102800 | 102600 | 1471 |
| 399 | 20240313 | 123300 | 214184676100 | 102700 | 102700 | 102800 | 102700 | 1405 |
| 400 | 20240313 | 123200 | 214040287800 | 102700 | 102900 | 102900 | 102700 | 1210 |
| 401 | 20240313 | 123100 | 213915899100 | 102800 | 102800 | 102900 | 102700 | 1263 |
| 402 | 20240313 | 123000 | 213786023300 | 102800 | 102900 | 102900 | 102700 | 1504 |
| 403 | 20240313 | 122900 | 213631401000 | 102900 | 102900 | 103000 | 102800 | 2167 |
| 404 | 20240313 | 122800 | 213408435500 | 103000 | 102600 | 103200 | 102500 | 23620 |
| 405 | 20240313 | 122700 | 210976787500 | 102600 | 102500 | 102600 | 102500 | 979 |
| 406 | 20240313 | 122600 | 210876366100 | 102600 | 102600 | 102700 | 102500 | 2097 |
| 407 | 20240313 | 122500 | 210661265500 | 102700 | 102600 | 102700 | 102500 | 1702 |
| 408 | 20240313 | 122400 | 210486563200 | 102600 | 102400 | 102700 | 102400 | 4107 |
| 409 | 20240313 | 122300 | 210065295100 | 102500 | 102600 | 102600 | 102400 | 4131 |
| 410 | 20240313 | 122200 | 209641951000 | 102500 | 102600 | 102600 | 102500 | 2444 |
| 411 | 20240313 | 122100 | 209391221700 | 102600 | 102500 | 102700 | 102500 | 3972 |
| 412 | 20240313 | 122000 | 208983708200 | 102500 | 102300 | 102600 | 102300 | 4377 |
| 413 | 20240313 | 121900 | 208535086000 | 102300 | 102200 | 102300 | 102100 | 1958 |
| 414 | 20240313 | 121800 | 208334893400 | 102200 | 102000 | 102200 | 102000 | 1296 |
| 415 | 20240313 | 121700 | 208202515000 | 102000 | 102000 | 102100 | 102000 | 801 |
| 416 | 20240313 | 121600 | 208120767200 | 102000 | 102000 | 102100 | 101900 | 1402 |
| 417 | 20240313 | 121500 | 207977754500 | 102000 | 102000 | 102100 | 101900 | 1534 |
| 418 | 20240313 | 121400 | 207821290400 | 102000 | 102000 | 102000 | 101900 | 1240 |
| 419 | 20240313 | 121300 | 207694851900 | 102000 | 102000 | 102100 | 102000 | 1683 |
| 420 | 20240313 | 121200 | 207523159200 | 102000 | 102100 | 102100 | 102000 | 948 |
| 421 | 20240313 | 121100 | 207426443900 | 102000 | 102000 | 102100 | 102000 | 876 |
| 422 | 20240313 | 121000 | 207337038200 | 102000 | 102000 | 102100 | 102000 | 1254 |
| 423 | 20240313 | 120900 | 207209079700 | 102100 | 102000 | 102100 | 102000 | 1023 |
| 424 | 20240313 | 120800 | 207104712000 | 102000 | 101900 | 102000 | 101900 | 1807 |
| 425 | 20240313 | 120700 | 206920419100 | 101900 | 102000 | 102100 | 101900 | 4694 |
| 426 | 20240313 | 120600 | 206441670500 | 102000 | 102200 | 102200 | 102000 | 3442 |
| 427 | 20240313 | 120500 | 206090453000 | 102100 | 101700 | 102200 | 101700 | 3808 |
| 428 | 20240313 | 120400 | 205701978400 | 101700 | 101700 | 101800 | 101600 | 2717 |
| 429 | 20240313 | 120300 | 205425737900 | 101700 | 101700 | 101900 | 101600 | 4312 |
| 430 | 20240313 | 120200 | 204987232800 | 101700 | 101700 | 101800 | 101600 | 2532 |
| 431 | 20240313 | 120100 | 204729767000 | 101600 | 101700 | 101800 | 101600 | 9330 |
| 432 | 20240313 | 120000 | 203781135600 | 101700 | 101900 | 102000 | 101700 | 10166 |
| 433 | 20240313 | 115900 | 202746102100 | 101900 | 101900 | 102000 | 101900 | 1024 |
| 434 | 20240313 | 115800 | 202641733700 | 101900 | 102000 | 102100 | 101900 | 1937 |
| 435 | 20240313 | 115700 | 202444133700 | 102000 | 101900 | 102000 | 101800 | 4591 |
| 436 | 20240313 | 115600 | 201976475300 | 101900 | 101900 | 102000 | 101800 | 11046 |
| 437 | 20240313 | 115500 | 200851104400 | 101900 | 102300 | 102300 | 101900 | 41755 |
| 438 | 20240313 | 115400 | 196589345400 | 102200 | 102300 | 102300 | 102200 | 9628 |
| 439 | 20240313 | 115300 | 195604705400 | 102300 | 102300 | 102400 | 102300 | 816 |
| 440 | 20240313 | 115200 | 195521189900 | 102300 | 102300 | 102400 | 102300 | 2072 |
| 441 | 20240313 | 115100 | 195309196700 | 102400 | 102500 | 102500 | 102300 | 4744 |
| 442 | 20240313 | 115000 | 194823411200 | 102500 | 102500 | 102600 | 102400 | 899 |
| 443 | 20240313 | 114900 | 194731269600 | 102500 | 102500 | 102600 | 102400 | 4993 |
| 444 | 20240313 | 114800 | 194219457200 | 102600 | 102600 | 102700 | 102500 | 3149 |
| 445 | 20240313 | 114700 | 193896376100 | 102600 | 102800 | 102900 | 102600 | 2163 |
| 446 | 20240313 | 114600 | 193674213600 | 102800 | 102800 | 102900 | 102700 | 962 |
| 447 | 20240313 | 114500 | 193575316200 | 102800 | 102800 | 102900 | 102700 | 1591 |
| 448 | 20240313 | 114400 | 193411681000 | 102900 | 102700 | 102900 | 102600 | 2259 |
| 449 | 20240313 | 114300 | 193179637600 | 102600 | 102700 | 102800 | 102600 | 1191 |
| 450 | 20240313 | 114200 | 193057320700 | 102700 | 102700 | 102900 | 102700 | 2457 |
| 451 | 20240313 | 114100 | 192804835000 | 102700 | 102800 | 102900 | 102700 | 2087 |
| 452 | 20240313 | 114000 | 192590285300 | 102800 | 102500 | 102900 | 102500 | 4013 |
| 453 | 20240313 | 113900 | 192178040500 | 102600 | 102500 | 102600 | 102400 | 661 |
| 454 | 20240313 | 113800 | 192110269200 | 102500 | 102500 | 102600 | 102400 | 475 |
| 455 | 20240313 | 113700 | 192061604500 | 102600 | 102500 | 102600 | 102400 | 952 |
| 456 | 20240313 | 113600 | 191963971800 | 102500 | 102600 | 102600 | 102400 | 1319 |
| 457 | 20240313 | 113500 | 191828819100 | 102600 | 102400 | 102600 | 102400 | 2492 |
| 458 | 20240313 | 113400 | 191573452800 | 102400 | 102700 | 102700 | 102400 | 1625 |
| 459 | 20240313 | 113300 | 191406803900 | 102700 | 102800 | 102800 | 102600 | 3427 |
| 460 | 20240313 | 113200 | 191054792300 | 102800 | 102800 | 102800 | 102700 | 1291 |
| 461 | 20240313 | 113100 | 190922084000 | 102800 | 102700 | 102800 | 102600 | 1668 |
| 462 | 20240313 | 113000 | 190750660000 | 102700 | 102500 | 102700 | 102400 | 3229 |
| 463 | 20240313 | 112900 | 190419415900 | 102500 | 102300 | 102500 | 102300 | 1608 |
| 464 | 20240313 | 112800 | 190254789900 | 102400 | 102400 | 102400 | 102300 | 1182 |
| 465 | 20240313 | 112700 | 190133801900 | 102400 | 102300 | 102400 | 102300 | 1361 |
| 466 | 20240313 | 112600 | 189994493700 | 102300 | 102300 | 102400 | 102300 | 1288 |
| 467 | 20240313 | 112500 | 189862703700 | 102300 | 102300 | 102400 | 102200 | 1540 |
| 468 | 20240313 | 112400 | 189705173300 | 102300 | 102400 | 102500 | 102200 | 3816 |
| 469 | 20240313 | 112300 | 189314596900 | 102400 | 102300 | 102500 | 102300 | 1556 |
| 470 | 20240313 | 112200 | 189155308100 | 102400 | 102400 | 102500 | 102300 | 2315 |
| 471 | 20240313 | 112100 | 188918383800 | 102400 | 102600 | 102600 | 102400 | 2826 |
| 472 | 20240313 | 112000 | 188628892300 | 102500 | 102600 | 102600 | 102500 | 2308 |
| 473 | 20240313 | 111900 | 188392229000 | 102600 | 102500 | 102600 | 102400 | 2361 |
| 474 | 20240313 | 111800 | 188150318600 | 102500 | 102500 | 102600 | 102400 | 1307 |
| 475 | 20240313 | 111700 | 188016360600 | 102500 | 102300 | 102500 | 102200 | 1870 |
| 476 | 20240313 | 111600 | 187824872700 | 102200 | 102500 | 102500 | 102200 | 4378 |
| 477 | 20240313 | 111500 | 187376873200 | 102400 | 102500 | 102500 | 102400 | 862 |
| 478 | 20240313 | 111400 | 187288545300 | 102400 | 102500 | 102500 | 102300 | 2631 |
| 479 | 20240313 | 111300 | 187019083700 | 102500 | 102300 | 102500 | 102200 | 1307 |
| 480 | 20240313 | 111200 | 186885324900 | 102300 | 102200 | 102300 | 102100 | 1963 |
| 481 | 20240313 | 111100 | 186684604500 | 102200 | 102000 | 102300 | 102000 | 7230 |
| 482 | 20240313 | 111000 | 185946694500 | 102000 | 102100 | 102100 | 102000 | 10567 |
| 483 | 20240313 | 110900 | 184868616600 | 102100 | 102100 | 102200 | 102000 | 8233 |
| 484 | 20240313 | 110800 | 184028113200 | 102200 | 102200 | 102300 | 102100 | 14488 |
| 485 | 20240313 | 110700 | 182547993500 | 102200 | 102500 | 102600 | 102200 | 5165 |
| 486 | 20240313 | 110600 | 182019274700 | 102400 | 102200 | 102700 | 102200 | 2439 |
| 487 | 20240313 | 110500 | 181769410900 | 102300 | 102300 | 102400 | 102200 | 7943 |
| 488 | 20240313 | 110400 | 180957273600 | 102300 | 102500 | 102600 | 102300 | 9453 |
| 489 | 20240313 | 110300 | 179988978400 | 102500 | 102500 | 102600 | 102400 | 3490 |
| 490 | 20240313 | 110200 | 179631244200 | 102500 | 102500 | 102600 | 102400 | 4649 |
| 491 | 20240313 | 110100 | 179154738900 | 102500 | 102500 | 102700 | 102500 | 2223 |
| 492 | 20240313 | 110000 | 178926665100 | 102600 | 102700 | 102700 | 102500 | 2829 |
| 493 | 20240313 | 105900 | 178636458000 | 102500 | 102700 | 103000 | 102500 | 7798 |
| 494 | 20240313 | 105800 | 177834725800 | 102700 | 103000 | 103000 | 102700 | 5116 |
| 495 | 20240313 | 105700 | 177308769600 | 102900 | 102600 | 103000 | 102500 | 6860 |
| 496 | 20240313 | 105600 | 176603516100 | 102600 | 102300 | 102600 | 102300 | 5140 |
| 497 | 20240313 | 105500 | 176077002600 | 102300 | 102300 | 102500 | 102300 | 5265 |
| 498 | 20240313 | 105400 | 175538175600 | 102300 | 102400 | 102500 | 102300 | 2930 |
| 499 | 20240313 | 105300 | 175238300300 | 102500 | 102600 | 102700 | 102200 | 17302 |
| 500 | 20240313 | 105200 | 173466340200 | 102600 | 102600 | 102700 | 102600 | 3872 |
| 501 | 20240313 | 105100 | 173068902300 | 102700 | 102500 | 102700 | 102400 | 7248 |
| 502 | 20240313 | 105000 | 172325685500 | 102600 | 102300 | 102600 | 102300 | 5134 |
| 503 | 20240313 | 104900 | 171799964700 | 102400 | 103000 | 103100 | 102300 | 22369 |
| 504 | 20240313 | 104800 | 169503122600 | 103100 | 103200 | 103200 | 103000 | 3579 |
| 505 | 20240313 | 104700 | 169134182400 | 103100 | 102900 | 103200 | 102800 | 7898 |
| 506 | 20240313 | 104600 | 168321278000 | 102900 | 102700 | 103000 | 102700 | 8837 |
| 507 | 20240313 | 104500 | 167412521100 | 102700 | 103400 | 103500 | 102700 | 28725 |
| 508 | 20240313 | 104400 | 164452446200 | 103400 | 103300 | 103500 | 103300 | 11767 |
| 509 | 20240313 | 104300 | 163235663500 | 103400 | 103400 | 103500 | 103200 | 7648 |
| 510 | 20240313 | 104200 | 162445066400 | 103500 | 103200 | 103600 | 103200 | 10993 |
| 511 | 20240313 | 104100 | 161308659900 | 103300 | 103300 | 103400 | 103200 | 12863 |
| 512 | 20240313 | 104000 | 159980007700 | 103400 | 103700 | 103800 | 103300 | 19469 |
| 513 | 20240313 | 103900 | 157965340400 | 103700 | 104200 | 104300 | 103600 | 40957 |
| 514 | 20240313 | 103800 | 153702969500 | 104200 | 103700 | 104200 | 103600 | 59908 |
| 515 | 20240313 | 103700 | 147473816000 | 103700 | 103800 | 103800 | 103400 | 22819 |
| 516 | 20240313 | 103600 | 145108097600 | 103700 | 103500 | 103800 | 103400 | 20270 |
| 517 | 20240313 | 103500 | 143007866900 | 103500 | 103400 | 103600 | 103400 | 25820 |
| 518 | 20240313 | 103400 | 140335299300 | 103300 | 102800 | 103400 | 102700 | 41503 |
| 519 | 20240313 | 103300 | 136057449100 | 102800 | 103000 | 103000 | 102700 | 8578 |
| 520 | 20240313 | 103200 | 135174781600 | 103000 | 102800 | 103000 | 102800 | 7838 |
| 521 | 20240313 | 103100 | 134368328400 | 102800 | 102500 | 102800 | 102500 | 7489 |
| 522 | 20240313 | 103000 | 133599247000 | 102500 | 102400 | 102600 | 102100 | 5448 |
| 523 | 20240313 | 102900 | 133041884000 | 102400 | 102400 | 102500 | 102100 | 10750 |
| 524 | 20240313 | 102800 | 131943037300 | 102400 | 102300 | 102500 | 102200 | 4025 |
| 525 | 20240313 | 102700 | 131530962700 | 102200 | 102300 | 102400 | 102200 | 2447 |
| 526 | 20240313 | 102600 | 131280661500 | 102400 | 102100 | 102400 | 102100 | 4926 |
| 527 | 20240313 | 102500 | 130777261700 | 102100 | 102400 | 102400 | 102100 | 16530 |
| 528 | 20240313 | 102400 | 129087685700 | 102400 | 102400 | 102500 | 102300 | 2208 |
| 529 | 20240313 | 102300 | 128861649400 | 102300 | 102500 | 102600 | 102300 | 7026 |
| 530 | 20240313 | 102200 | 128142064200 | 102500 | 102400 | 102600 | 102300 | 3912 |
| 531 | 20240313 | 102100 | 127741500800 | 102400 | 102200 | 102500 | 102200 | 4030 |
| 532 | 20240313 | 102000 | 127329056500 | 102200 | 102400 | 102700 | 102200 | 9534 |
| 533 | 20240313 | 101900 | 126353383400 | 102400 | 102700 | 102900 | 102400 | 10487 |
| 534 | 20240313 | 101800 | 125276891800 | 102800 | 102600 | 102800 | 102600 | 4540 |
| 535 | 20240313 | 101700 | 124810687400 | 102600 | 103000 | 103000 | 102600 | 6351 |
| 536 | 20240313 | 101600 | 124157726600 | 103000 | 103000 | 103100 | 102900 | 19853 |
| 537 | 20240313 | 101500 | 122112779700 | 102900 | 102800 | 103300 | 102600 | 59008 |
| 538 | 20240313 | 101400 | 116032140300 | 102800 | 102100 | 102800 | 102000 | 14519 |
| 539 | 20240313 | 101300 | 114544284800 | 102000 | 102000 | 102100 | 101800 | 12911 |
| 540 | 20240313 | 101200 | 113227435500 | 102000 | 102100 | 102100 | 102000 | 10192 |
| 541 | 20240313 | 101100 | 112187727200 | 102100 | 102100 | 102200 | 102000 | 4194 |
| 542 | 20240313 | 101000 | 111759526700 | 102100 | 102200 | 102200 | 102100 | 5256 |
| 543 | 20240313 | 100900 | 111222766600 | 102300 | 102200 | 102300 | 102200 | 5215 |
| 544 | 20240313 | 100800 | 110689663400 | 102200 | 102200 | 102300 | 102200 | 3653 |
| 545 | 20240313 | 100700 | 110316158100 | 102200 | 102200 | 102400 | 102200 | 4886 |
| 546 | 20240313 | 100600 | 109816336400 | 102200 | 102300 | 102300 | 102100 | 3780 |
| 547 | 20240313 | 100500 | 109429949500 | 102400 | 102400 | 102500 | 102100 | 6722 |
| 548 | 20240313 | 100400 | 108742709800 | 102600 | 102600 | 102700 | 102300 | 7698 |
| 549 | 20240313 | 100300 | 107953069500 | 102600 | 102500 | 102700 | 102300 | 6815 |
| 550 | 20240313 | 100200 | 107254086800 | 102500 | 102700 | 102900 | 102500 | 15066 |
| 551 | 20240313 | 100100 | 105705570600 | 102700 | 102300 | 102800 | 102100 | 14453 |
| 552 | 20240313 | 100000 | 104226337500 | 102200 | 102300 | 102400 | 102100 | 5161 |
| 553 | 20240313 | 095900 | 103698643600 | 102300 | 102500 | 102600 | 102200 | 8972 |
| 554 | 20240313 | 095800 | 102779848700 | 102500 | 102700 | 102800 | 102500 | 5530 |
| 555 | 20240313 | 095700 | 102212123800 | 102700 | 102500 | 102800 | 102500 | 9835 |
| 556 | 20240313 | 095600 | 101201890200 | 102600 | 102800 | 102900 | 102500 | 15551 |
| 557 | 20240313 | 095500 | 99604018600 | 102800 | 102400 | 102800 | 102300 | 16300 |
| 558 | 20240313 | 095400 | 97932915600 | 102400 | 101900 | 102500 | 101700 | 13314 |
| 559 | 20240313 | 095300 | 96573628900 | 101900 | 101800 | 101900 | 101600 | 3145 |
| 560 | 20240313 | 095200 | 96253521600 | 101800 | 101500 | 101800 | 101300 | 14988 |
| 561 | 20240313 | 095100 | 94732393300 | 101500 | 101700 | 101700 | 101500 | 6014 |
| 562 | 20240313 | 095000 | 94121754700 | 101700 | 101100 | 101700 | 101000 | 11747 |
| 563 | 20240313 | 094900 | 92931299300 | 101100 | 101700 | 101700 | 101000 | 37134 |
| 564 | 20240313 | 094800 | 89166529200 | 101700 | 101800 | 101800 | 101600 | 7931 |
| 565 | 20240313 | 094700 | 88360058500 | 101800 | 101700 | 101800 | 101700 | 3458 |
| 566 | 20240313 | 094600 | 88008301100 | 101800 | 101700 | 101800 | 101700 | 2563 |
| 567 | 20240313 | 094500 | 87747546300 | 101800 | 101800 | 101900 | 101700 | 4709 |
| 568 | 20240313 | 094400 | 87268329500 | 101700 | 101900 | 102000 | 101700 | 5727 |
| 569 | 20240313 | 094300 | 86684859900 | 102000 | 102000 | 102100 | 101900 | 3990 |
| 570 | 20240313 | 094200 | 86278040600 | 101900 | 102100 | 102200 | 101900 | 9042 |
| 571 | 20240313 | 094100 | 85354910200 | 102200 | 102200 | 102300 | 102100 | 4311 |
| 572 | 20240313 | 094000 | 84914304000 | 102200 | 102300 | 102500 | 102100 | 13225 |
| 573 | 20240313 | 093900 | 83560630800 | 102300 | 102300 | 102400 | 102100 | 6345 |
| 574 | 20240313 | 093800 | 82911792300 | 102300 | 102300 | 102400 | 102200 | 7116 |
| 575 | 20240313 | 093700 | 82183852000 | 102300 | 101900 | 102300 | 101800 | 8676 |
| 576 | 20240313 | 093600 | 81298137700 | 101900 | 101700 | 101900 | 101600 | 6476 |
| 577 | 20240313 | 093500 | 80639433500 | 101700 | 101800 | 101900 | 101600 | 7150 |
| 578 | 20240313 | 093400 | 79912171100 | 101800 | 101700 | 101800 | 101600 | 8126 |
| 579 | 20240313 | 093300 | 79085493600 | 101800 | 101700 | 101800 | 101600 | 5321 |
| 580 | 20240313 | 093200 | 78544102500 | 101700 | 101700 | 101800 | 101600 | 4519 |
| 581 | 20240313 | 093100 | 78084587300 | 101700 | 101700 | 101800 | 101600 | 7236 |
| 582 | 20240313 | 093000 | 77348944900 | 101800 | 101800 | 101900 | 101500 | 11823 |
| 583 | 20240313 | 092900 | 76146901100 | 101800 | 102500 | 102500 | 101700 | 9830 |
| 584 | 20240313 | 092800 | 75142998200 | 102500 | 102300 | 102600 | 102200 | 7855 |
| 585 | 20240313 | 092700 | 74338510900 | 102300 | 102300 | 102500 | 102100 | 18443 |
| 586 | 20240313 | 092600 | 72450409300 | 102400 | 101900 | 102400 | 101800 | 11758 |
| 587 | 20240313 | 092500 | 71251251800 | 101800 | 101700 | 101900 | 101600 | 6058 |
| 588 | 20240313 | 092400 | 70635153800 | 101700 | 102100 | 102200 | 101600 | 16894 |
| 589 | 20240313 | 092300 | 68915988500 | 102000 | 102000 | 102300 | 101900 | 10343 |
| 590 | 20240313 | 092200 | 67859405300 | 102000 | 101700 | 102200 | 101500 | 19218 |
| 591 | 20240313 | 092100 | 65905602600 | 101800 | 102600 | 102700 | 101600 | 34491 |
| 592 | 20240313 | 092000 | 62382680600 | 102700 | 102900 | 102900 | 102600 | 7516 |
| 593 | 20240313 | 091900 | 61610697600 | 102700 | 102600 | 102900 | 102300 | 16494 |
| 594 | 20240313 | 091800 | 59919795500 | 102500 | 103100 | 103200 | 102500 | 22556 |
| 595 | 20240313 | 091700 | 57599583700 | 103200 | 103300 | 103400 | 103000 | 17436 |
| 596 | 20240313 | 091600 | 55800142100 | 103300 | 102600 | 103300 | 102600 | 16080 |
| 597 | 20240313 | 091500 | 54144691000 | 102600 | 102900 | 103000 | 102400 | 34146 |
| 598 | 20240313 | 091400 | 50638808600 | 102900 | 103400 | 103400 | 102700 | 38845 |
| 599 | 20240313 | 091300 | 46637189500 | 103300 | 103700 | 103900 | 103100 | 65354 |
| 600 | 20240313 | 091200 | 39872374200 | 103800 | 102700 | 103800 | 102600 | 52682 |
| 601 | 20240313 | 091100 | 34430760300 | 102700 | 103100 | 103600 | 102500 | 59176 |
| 602 | 20240313 | 091000 | 28331949200 | 103100 | 101800 | 103100 | 101600 | 86208 |
| 603 | 20240313 | 090900 | 19505820300 | 101800 | 101100 | 101800 | 101000 | 21060 |
| 604 | 20240313 | 090800 | 17369144800 | 101100 | 101200 | 101200 | 100900 | 10184 |
| 605 | 20240313 | 090700 | 16340390300 | 101200 | 101200 | 101200 | 101000 | 5240 |
| 606 | 20240313 | 090600 | 15810476100 | 101000 | 101500 | 101500 | 100900 | 12731 |
| 607 | 20240313 | 090500 | 14523589300 | 101500 | 101600 | 101700 | 101300 | 14209 |
| 608 | 20240313 | 090400 | 13080118800 | 101600 | 101200 | 101600 | 100800 | 42787 |
| 609 | 20240313 | 090300 | 8751557700 | 101200 | 101100 | 101200 | 100900 | 11442 |
| 610 | 20240313 | 090200 | 7594884000 | 101000 | 100900 | 101100 | 100800 | 13264 |
| 611 | 20240313 | 090100 | 6255179100 | 100900 | 100700 | 101000 | 100500 | 11510 |
| 612 | 20240313 | 090000 | 5095565000 | 100700 | 100700 | 101300 | 100200 | 50555 |