34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 183100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 3 | 20240305 | 183000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 4 | 20240305 | 182900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 5 | 20240305 | 182800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 6 | 20240305 | 182700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 7 | 20240305 | 182600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 8 | 20240305 | 182500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 9 | 20240305 | 182400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 10 | 20240305 | 182300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 11 | 20240305 | 182200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 12 | 20240305 | 182100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 13 | 20240305 | 182000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 14 | 20240305 | 181900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 15 | 20240305 | 181800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 16 | 20240305 | 181700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 17 | 20240305 | 181600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 18 | 20240305 | 181500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 19 | 20240305 | 181400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 20 | 20240305 | 181300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 21 | 20240305 | 181200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 22 | 20240305 | 181100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 23 | 20240305 | 181000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 24 | 20240305 | 180900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 25 | 20240305 | 180800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 26 | 20240305 | 180700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 27 | 20240305 | 180600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 28 | 20240305 | 180500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 29 | 20240305 | 180400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 30 | 20240305 | 180300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 31 | 20240305 | 180200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 32 | 20240305 | 180100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 33 | 20240305 | 180000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 34 | 20240305 | 175900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 35 | 20240305 | 175800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 36 | 20240305 | 175700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 37 | 20240305 | 175600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 38 | 20240305 | 175500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 39 | 20240305 | 175400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 40 | 20240305 | 175300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 41 | 20240305 | 175200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 42 | 20240305 | 175100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 43 | 20240305 | 175000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 44 | 20240305 | 174900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 45 | 20240305 | 174800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 46 | 20240305 | 174700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 47 | 20240305 | 174600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 48 | 20240305 | 174500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 49 | 20240305 | 174400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 50 | 20240305 | 174300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 51 | 20240305 | 174200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 52 | 20240305 | 174100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 53 | 20240305 | 174000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 54 | 20240305 | 173900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 55 | 20240305 | 173800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 56 | 20240305 | 173700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 57 | 20240305 | 173600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 58 | 20240305 | 173500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 59 | 20240305 | 173400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 60 | 20240305 | 173300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 61 | 20240305 | 173200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 62 | 20240305 | 173100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 63 | 20240305 | 173000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 64 | 20240305 | 172900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 65 | 20240305 | 172800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 66 | 20240305 | 172700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 67 | 20240305 | 172600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 68 | 20240305 | 172500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 69 | 20240305 | 172400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 70 | 20240305 | 172300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 71 | 20240305 | 172200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 72 | 20240305 | 172100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 73 | 20240305 | 172000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 74 | 20240305 | 171900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 75 | 20240305 | 171800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 76 | 20240305 | 171700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 77 | 20240305 | 171600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 78 | 20240305 | 171500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 79 | 20240305 | 171400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 80 | 20240305 | 171300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 81 | 20240305 | 171200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 82 | 20240305 | 171100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 83 | 20240305 | 171000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 84 | 20240305 | 170900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 85 | 20240305 | 170800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 86 | 20240305 | 170700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 87 | 20240305 | 170600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 88 | 20240305 | 170500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 89 | 20240305 | 170400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 90 | 20240305 | 170300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 91 | 20240305 | 170200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 92 | 20240305 | 170100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 93 | 20240305 | 170000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 94 | 20240305 | 165900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 95 | 20240305 | 165800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 96 | 20240305 | 165700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 97 | 20240305 | 165600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 98 | 20240305 | 165500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 99 | 20240305 | 165400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 100 | 20240305 | 165300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 101 | 20240305 | 165200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 102 | 20240305 | 165100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 103 | 20240305 | 165000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 104 | 20240305 | 164900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 105 | 20240305 | 164800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 106 | 20240305 | 164700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 107 | 20240305 | 164600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 108 | 20240305 | 164500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 109 | 20240305 | 164400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 110 | 20240305 | 164300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 111 | 20240305 | 164200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 112 | 20240305 | 164100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 113 | 20240305 | 164000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 114 | 20240305 | 163900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 115 | 20240305 | 163800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 116 | 20240305 | 163700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 117 | 20240305 | 163600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 118 | 20240305 | 163500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 119 | 20240305 | 163400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 120 | 20240305 | 163300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 121 | 20240305 | 163200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 122 | 20240305 | 163100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 123 | 20240305 | 163000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 124 | 20240305 | 162900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 125 | 20240305 | 162800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 126 | 20240305 | 162700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 127 | 20240305 | 162600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 128 | 20240305 | 162500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 129 | 20240305 | 162400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 130 | 20240305 | 162300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 131 | 20240305 | 162200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 132 | 20240305 | 162100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 133 | 20240305 | 162000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 134 | 20240305 | 161900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 135 | 20240305 | 161800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 136 | 20240305 | 161700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 137 | 20240305 | 161600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 138 | 20240305 | 161500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 139 | 20240305 | 161400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 140 | 20240305 | 161300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 141 | 20240305 | 161200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 142 | 20240305 | 161100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 143 | 20240305 | 161000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 144 | 20240305 | 160900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 145 | 20240305 | 160800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 146 | 20240305 | 160700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 147 | 20240305 | 160600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 148 | 20240305 | 160500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 149 | 20240305 | 160400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 150 | 20240305 | 160300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 151 | 20240305 | 160200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 152 | 20240305 | 160100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 153 | 20240305 | 160000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 154 | 20240305 | 155900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 155 | 20240305 | 155800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 156 | 20240305 | 155700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 157 | 20240305 | 155600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 158 | 20240305 | 155500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 159 | 20240305 | 155400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 160 | 20240305 | 155300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 161 | 20240305 | 155200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 162 | 20240305 | 155100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 163 | 20240305 | 155000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 164 | 20240305 | 154900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 165 | 20240305 | 154800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 166 | 20240305 | 154700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 167 | 20240305 | 154600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 168 | 20240305 | 154500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 169 | 20240305 | 154400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 170 | 20240305 | 154300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 171 | 20240305 | 154200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 172 | 20240305 | 154100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 173 | 20240305 | 154000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 174 | 20240305 | 153900 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 175 | 20240305 | 153800 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 176 | 20240305 | 153700 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 177 | 20240305 | 153600 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 178 | 20240305 | 153500 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 179 | 20240305 | 153400 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 180 | 20240305 | 153300 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 181 | 20240305 | 153200 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 0 |
| 182 | 20240305 | 153100 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 183 | 20240305 | 153000 | 590346357700 | 165800 | 165800 | 165800 | 165800 | 141256 |
| 184 | 20240305 | 152900 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 185 | 20240305 | 152800 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 186 | 20240305 | 152700 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 187 | 20240305 | 152600 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 188 | 20240305 | 152500 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 189 | 20240305 | 152400 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 190 | 20240305 | 152300 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 191 | 20240305 | 152200 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 192 | 20240305 | 152100 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 193 | 20240305 | 152000 | 566926112900 | 165400 | 165400 | 165400 | 165400 | 0 |
| 194 | 20240305 | 151900 | 566926112900 | 165400 | 165800 | 165900 | 165100 | 26345 |
| 195 | 20240305 | 151800 | 562566447400 | 165900 | 166000 | 166000 | 165800 | 12020 |
| 196 | 20240305 | 151700 | 560572487400 | 166000 | 165800 | 166000 | 165800 | 4686 |
| 197 | 20240305 | 151600 | 559795150000 | 165800 | 165900 | 166000 | 165800 | 12691 |
| 198 | 20240305 | 151500 | 557689796000 | 165900 | 165900 | 166000 | 165800 | 7274 |
| 199 | 20240305 | 151400 | 556483099400 | 165900 | 166000 | 166000 | 165800 | 14787 |
| 200 | 20240305 | 151300 | 554030312200 | 166000 | 165900 | 166000 | 165900 | 7364 |
| 201 | 20240305 | 151200 | 552808466000 | 166000 | 166000 | 166100 | 165900 | 11918 |
| 202 | 20240305 | 151100 | 550829924400 | 166000 | 166000 | 166100 | 166000 | 8163 |
| 203 | 20240305 | 151000 | 549474471700 | 166000 | 166500 | 166600 | 166000 | 36002 |
| 204 | 20240305 | 150900 | 543483359600 | 166500 | 166500 | 166600 | 166500 | 5417 |
| 205 | 20240305 | 150800 | 542580983600 | 166600 | 166600 | 166600 | 166500 | 12363 |
| 206 | 20240305 | 150700 | 540521609600 | 166600 | 166700 | 166700 | 166600 | 3906 |
| 207 | 20240305 | 150600 | 539870734200 | 166700 | 166600 | 166700 | 166500 | 16283 |
| 208 | 20240305 | 150500 | 537157872400 | 166600 | 166600 | 166700 | 166600 | 6709 |
| 209 | 20240305 | 150400 | 536039686700 | 166700 | 166700 | 166800 | 166600 | 9667 |
| 210 | 20240305 | 150300 | 534428839900 | 166800 | 167000 | 167100 | 166700 | 16474 |
| 211 | 20240305 | 150200 | 531679279000 | 167000 | 167000 | 167100 | 167000 | 4320 |
| 212 | 20240305 | 150100 | 530957785300 | 167000 | 167100 | 167100 | 167000 | 4444 |
| 213 | 20240305 | 150000 | 530215508900 | 167000 | 167100 | 167200 | 167000 | 5652 |
| 214 | 20240305 | 145900 | 529271306500 | 167100 | 167100 | 167300 | 167100 | 5189 |
| 215 | 20240305 | 145800 | 528403781800 | 167100 | 167300 | 167400 | 167100 | 9302 |
| 216 | 20240305 | 145700 | 526847581000 | 167400 | 167500 | 167500 | 167300 | 4171 |
| 217 | 20240305 | 145600 | 526149511700 | 167500 | 167200 | 167500 | 167200 | 12264 |
| 218 | 20240305 | 145500 | 524097437200 | 167300 | 167200 | 167400 | 167000 | 9449 |
| 219 | 20240305 | 145400 | 522517423000 | 167200 | 167300 | 167500 | 167200 | 13687 |
| 220 | 20240305 | 145300 | 520227026300 | 167200 | 167200 | 167400 | 167100 | 9039 |
| 221 | 20240305 | 145200 | 518715375700 | 167200 | 167300 | 167400 | 167100 | 8881 |
| 222 | 20240305 | 145100 | 517230077100 | 167300 | 167100 | 167400 | 167100 | 12247 |
| 223 | 20240305 | 145000 | 515181690900 | 167000 | 167000 | 167200 | 167000 | 8242 |
| 224 | 20240305 | 144900 | 513804794300 | 167000 | 166900 | 167100 | 166800 | 6916 |
| 225 | 20240305 | 144800 | 512650425600 | 166800 | 166900 | 167000 | 166800 | 8612 |
| 226 | 20240305 | 144700 | 511213297800 | 166900 | 166900 | 167100 | 166900 | 8499 |
| 227 | 20240305 | 144600 | 509793979600 | 167000 | 167100 | 167200 | 166900 | 6454 |
| 228 | 20240305 | 144500 | 508715820800 | 167100 | 167500 | 167500 | 167000 | 20108 |
| 229 | 20240305 | 144400 | 505352646900 | 167400 | 167400 | 167500 | 167300 | 10174 |
| 230 | 20240305 | 144300 | 503649460300 | 167300 | 167500 | 167500 | 167300 | 9661 |
| 231 | 20240305 | 144200 | 502031989500 | 167400 | 167400 | 167500 | 167300 | 6299 |
| 232 | 20240305 | 144100 | 500977543600 | 167300 | 167300 | 167400 | 167100 | 6238 |
| 233 | 20240305 | 144000 | 499934437200 | 167300 | 167200 | 167400 | 167200 | 9147 |
| 234 | 20240305 | 143900 | 498404146500 | 167200 | 167400 | 167500 | 167200 | 10103 |
| 235 | 20240305 | 143800 | 496713716300 | 167400 | 167500 | 167700 | 167400 | 10494 |
| 236 | 20240305 | 143700 | 494955383500 | 167400 | 167700 | 167800 | 167300 | 18417 |
| 237 | 20240305 | 143600 | 491870596800 | 167700 | 167800 | 167900 | 167700 | 7766 |
| 238 | 20240305 | 143500 | 490567556100 | 167700 | 167600 | 167900 | 167500 | 11661 |
| 239 | 20240305 | 143400 | 488613300000 | 167700 | 168200 | 168200 | 167500 | 17586 |
| 240 | 20240305 | 143300 | 485661619800 | 168100 | 168300 | 168400 | 168100 | 10328 |
| 241 | 20240305 | 143200 | 483923857000 | 168300 | 168300 | 168400 | 168300 | 4218 |
| 242 | 20240305 | 143100 | 483213906600 | 168400 | 168300 | 168400 | 168300 | 5363 |
| 243 | 20240305 | 143000 | 482311109200 | 168400 | 168400 | 168400 | 168200 | 7231 |
| 244 | 20240305 | 142900 | 481094071900 | 168400 | 168300 | 168400 | 168200 | 4330 |
| 245 | 20240305 | 142800 | 480365237100 | 168300 | 168500 | 168500 | 168200 | 14248 |
| 246 | 20240305 | 142700 | 477966012600 | 168500 | 168100 | 168500 | 168100 | 10863 |
| 247 | 20240305 | 142600 | 476137024600 | 168200 | 168400 | 168500 | 168000 | 18323 |
| 248 | 20240305 | 142500 | 473053405200 | 168400 | 168600 | 168800 | 168400 | 24453 |
| 249 | 20240305 | 142400 | 468930223100 | 168700 | 168800 | 168900 | 168600 | 20257 |
| 250 | 20240305 | 142300 | 465512851600 | 168800 | 168700 | 169000 | 168500 | 44773 |
| 251 | 20240305 | 142200 | 457956759100 | 168700 | 168400 | 168700 | 168300 | 17218 |
| 252 | 20240305 | 142100 | 455055683400 | 168300 | 168700 | 168800 | 168000 | 26213 |
| 253 | 20240305 | 142000 | 450639517200 | 168700 | 167800 | 168800 | 167700 | 81096 |
| 254 | 20240305 | 141900 | 436995357900 | 167800 | 167800 | 167800 | 167500 | 13667 |
| 255 | 20240305 | 141800 | 434703753300 | 167800 | 167700 | 167800 | 167600 | 11080 |
| 256 | 20240305 | 141700 | 432845308900 | 167700 | 167700 | 167800 | 167300 | 21066 |
| 257 | 20240305 | 141600 | 429314683000 | 167700 | 167300 | 167800 | 167300 | 28708 |
| 258 | 20240305 | 141500 | 424503218300 | 167300 | 167200 | 167300 | 167100 | 5813 |
| 259 | 20240305 | 141400 | 423531245300 | 167100 | 167200 | 167200 | 167100 | 5773 |
| 260 | 20240305 | 141300 | 422566368100 | 167200 | 167100 | 167200 | 167100 | 1768 |
| 261 | 20240305 | 141200 | 422270800500 | 167200 | 167000 | 167200 | 166900 | 6477 |
| 262 | 20240305 | 141100 | 421188869800 | 166900 | 167200 | 167300 | 166900 | 8076 |
| 263 | 20240305 | 141000 | 419839934200 | 167200 | 167300 | 167300 | 167100 | 12009 |
| 264 | 20240305 | 140900 | 417831926100 | 167300 | 167300 | 167400 | 167000 | 14293 |
| 265 | 20240305 | 140800 | 415441160000 | 167400 | 167400 | 167500 | 167300 | 14525 |
| 266 | 20240305 | 140700 | 413009418800 | 167500 | 167400 | 167500 | 167300 | 9944 |
| 267 | 20240305 | 140600 | 411344006300 | 167400 | 167100 | 167400 | 167100 | 14961 |
| 268 | 20240305 | 140500 | 408841051100 | 167200 | 166900 | 167200 | 166900 | 22785 |
| 269 | 20240305 | 140400 | 405035584400 | 167000 | 166900 | 167000 | 166900 | 5243 |
| 270 | 20240305 | 140300 | 404160108500 | 166900 | 167000 | 167000 | 166900 | 8419 |
| 271 | 20240305 | 140200 | 402754864100 | 166900 | 166900 | 167000 | 166900 | 3342 |
| 272 | 20240305 | 140100 | 402197003300 | 166900 | 166800 | 167000 | 166800 | 7696 |
| 273 | 20240305 | 140000 | 400912544600 | 166800 | 166700 | 166900 | 166700 | 6333 |
| 274 | 20240305 | 135900 | 399856275400 | 166800 | 166800 | 166800 | 166700 | 1483 |
| 275 | 20240305 | 135800 | 399608997100 | 166800 | 166800 | 166900 | 166700 | 11686 |
| 276 | 20240305 | 135700 | 397659696700 | 166800 | 166600 | 166900 | 166500 | 7579 |
| 277 | 20240305 | 135600 | 396396864400 | 166500 | 166900 | 166900 | 166500 | 22940 |
| 278 | 20240305 | 135500 | 392571654200 | 166800 | 166800 | 166900 | 166800 | 4298 |
| 279 | 20240305 | 135400 | 391854673000 | 166900 | 166900 | 167000 | 166800 | 23513 |
| 280 | 20240305 | 135300 | 387930329500 | 166900 | 166900 | 167000 | 166900 | 5321 |
| 281 | 20240305 | 135200 | 387041870300 | 167000 | 167000 | 167000 | 166900 | 8323 |
| 282 | 20240305 | 135100 | 385652082800 | 167000 | 166900 | 167000 | 166800 | 14349 |
| 283 | 20240305 | 135000 | 383257269600 | 166800 | 166700 | 166900 | 166700 | 14158 |
| 284 | 20240305 | 134900 | 380895500100 | 166700 | 166600 | 166800 | 166600 | 12769 |
| 285 | 20240305 | 134800 | 378766743800 | 166700 | 166600 | 166700 | 166500 | 8893 |
| 286 | 20240305 | 134700 | 377285066500 | 166600 | 166500 | 166600 | 166400 | 8905 |
| 287 | 20240305 | 134600 | 375802291700 | 166500 | 166500 | 166500 | 166400 | 10000 |
| 288 | 20240305 | 134500 | 374137472900 | 166500 | 166400 | 166500 | 166300 | 11379 |
| 289 | 20240305 | 134400 | 372243707900 | 166400 | 166400 | 166400 | 166300 | 6975 |
| 290 | 20240305 | 134300 | 371083141700 | 166400 | 166400 | 166400 | 166300 | 4045 |
| 291 | 20240305 | 134200 | 370410241600 | 166400 | 166100 | 166400 | 166100 | 9300 |
| 292 | 20240305 | 134100 | 368864004300 | 166100 | 166200 | 166200 | 166100 | 2159 |
| 293 | 20240305 | 134000 | 368505233500 | 166200 | 166200 | 166200 | 166100 | 2534 |
| 294 | 20240305 | 133900 | 368084273200 | 166100 | 166100 | 166200 | 166100 | 1054 |
| 295 | 20240305 | 133800 | 367909164400 | 166100 | 166300 | 166300 | 166100 | 9511 |
| 296 | 20240305 | 133700 | 366328524900 | 166300 | 166300 | 166400 | 165900 | 15536 |
| 297 | 20240305 | 133600 | 363745867400 | 166400 | 166400 | 166400 | 166300 | 7785 |
| 298 | 20240305 | 133500 | 362450706300 | 166400 | 166100 | 166400 | 166000 | 15335 |
| 299 | 20240305 | 133400 | 359900736100 | 166100 | 165900 | 166100 | 165800 | 13571 |
| 300 | 20240305 | 133300 | 357648511500 | 165800 | 165800 | 165900 | 165800 | 5461 |
| 301 | 20240305 | 133200 | 356742720700 | 165800 | 165900 | 165900 | 165800 | 4168 |
| 302 | 20240305 | 133100 | 356051366900 | 165900 | 165900 | 165900 | 165800 | 2660 |
| 303 | 20240305 | 133000 | 355610269800 | 165800 | 165900 | 165900 | 165800 | 2138 |
| 304 | 20240305 | 132900 | 355255669200 | 165900 | 165800 | 165900 | 165800 | 1488 |
| 305 | 20240305 | 132800 | 355008911400 | 165800 | 165900 | 165900 | 165800 | 2269 |
| 306 | 20240305 | 132700 | 354632597700 | 165900 | 165900 | 165900 | 165800 | 3148 |
| 307 | 20240305 | 132600 | 354110501500 | 165800 | 165800 | 165900 | 165800 | 1927 |
| 308 | 20240305 | 132500 | 353790878100 | 165800 | 165900 | 165900 | 165800 | 2385 |
| 309 | 20240305 | 132400 | 353395260600 | 165800 | 165900 | 165900 | 165800 | 2290 |
| 310 | 20240305 | 132300 | 353015399900 | 165900 | 165800 | 165900 | 165800 | 968 |
| 311 | 20240305 | 132200 | 352854860000 | 165800 | 165900 | 165900 | 165800 | 599 |
| 312 | 20240305 | 132100 | 352755517900 | 165800 | 166000 | 166100 | 165800 | 12001 |
| 313 | 20240305 | 132000 | 350763719000 | 166100 | 166100 | 166100 | 166000 | 3773 |
| 314 | 20240305 | 131900 | 350137200300 | 166100 | 166000 | 166100 | 165900 | 4366 |
| 315 | 20240305 | 131800 | 349412232500 | 166000 | 166000 | 166000 | 165900 | 4112 |
| 316 | 20240305 | 131700 | 348729661400 | 166000 | 165900 | 166000 | 165800 | 9980 |
| 317 | 20240305 | 131600 | 347073677600 | 165800 | 165900 | 165900 | 165800 | 2401 |
| 318 | 20240305 | 131500 | 346675429900 | 165900 | 165800 | 165900 | 165800 | 4055 |
| 319 | 20240305 | 131400 | 346002904800 | 165800 | 165700 | 165800 | 165700 | 3687 |
| 320 | 20240305 | 131300 | 345391677700 | 165700 | 165700 | 165800 | 165600 | 4526 |
| 321 | 20240305 | 131200 | 344641647900 | 165600 | 165600 | 165700 | 165600 | 1224 |
| 322 | 20240305 | 131100 | 344438889500 | 165700 | 165600 | 165700 | 165600 | 3910 |
| 323 | 20240305 | 131000 | 343791154000 | 165600 | 165600 | 165700 | 165500 | 2396 |
| 324 | 20240305 | 130900 | 343394421300 | 165500 | 165700 | 165700 | 165500 | 4019 |
| 325 | 20240305 | 130800 | 342728864700 | 165700 | 166000 | 166000 | 165700 | 16293 |
| 326 | 20240305 | 130700 | 340026437800 | 166000 | 165900 | 166000 | 165900 | 4664 |
| 327 | 20240305 | 130600 | 339252382300 | 165900 | 165800 | 166000 | 165800 | 9045 |
| 328 | 20240305 | 130500 | 337751829300 | 165800 | 165500 | 165900 | 165500 | 10339 |
| 329 | 20240305 | 130400 | 336038883100 | 165600 | 165600 | 165600 | 165500 | 1969 |
| 330 | 20240305 | 130300 | 335712966800 | 165600 | 165500 | 165600 | 165500 | 1105 |
| 331 | 20240305 | 130200 | 335530013800 | 165500 | 165300 | 165600 | 165300 | 8157 |
| 332 | 20240305 | 130100 | 334180338800 | 165300 | 165500 | 165600 | 165300 | 16662 |
| 333 | 20240305 | 130000 | 331423403900 | 165600 | 165600 | 165600 | 165500 | 4672 |
| 334 | 20240305 | 125900 | 330650070500 | 165500 | 165400 | 165600 | 165400 | 3356 |
| 335 | 20240305 | 125800 | 330094574600 | 165500 | 165200 | 165500 | 165100 | 17133 |
| 336 | 20240305 | 125700 | 327263088000 | 165100 | 165100 | 165200 | 165100 | 2016 |
| 337 | 20240305 | 125600 | 326930148300 | 165100 | 165100 | 165200 | 165100 | 3040 |
| 338 | 20240305 | 125500 | 326428211500 | 165100 | 165200 | 165200 | 165100 | 1691 |
| 339 | 20240305 | 125400 | 326148935800 | 165100 | 165100 | 165200 | 165100 | 1235 |
| 340 | 20240305 | 125300 | 325945010200 | 165100 | 165100 | 165200 | 165100 | 3483 |
| 341 | 20240305 | 125200 | 325369901200 | 165100 | 165100 | 165200 | 165100 | 1666 |
| 342 | 20240305 | 125100 | 325094812000 | 165100 | 165200 | 165300 | 165100 | 13452 |
| 343 | 20240305 | 125000 | 322872811600 | 165200 | 165200 | 165300 | 165200 | 1232 |
| 344 | 20240305 | 124900 | 322669225700 | 165200 | 165200 | 165300 | 165200 | 1486 |
| 345 | 20240305 | 124800 | 322423695000 | 165300 | 165200 | 165300 | 165200 | 2125 |
| 346 | 20240305 | 124700 | 322072610400 | 165300 | 165200 | 165300 | 165200 | 1243 |
| 347 | 20240305 | 124600 | 321867257300 | 165200 | 165200 | 165300 | 165200 | 851 |
| 348 | 20240305 | 124500 | 321726667700 | 165300 | 165200 | 165300 | 165200 | 2132 |
| 349 | 20240305 | 124400 | 321374457000 | 165200 | 165300 | 165300 | 165200 | 11322 |
| 350 | 20240305 | 124300 | 319504038100 | 165200 | 165200 | 165300 | 165200 | 1969 |
| 351 | 20240305 | 124200 | 319178687000 | 165200 | 165200 | 165300 | 165200 | 1155 |
| 352 | 20240305 | 124100 | 318987868400 | 165200 | 165200 | 165300 | 165200 | 1305 |
| 353 | 20240305 | 124000 | 318772207500 | 165200 | 165200 | 165300 | 165200 | 4860 |
| 354 | 20240305 | 123900 | 317969122400 | 165300 | 165200 | 165300 | 165200 | 1211 |
| 355 | 20240305 | 123800 | 317769023000 | 165200 | 165300 | 165300 | 165200 | 6624 |
| 356 | 20240305 | 123700 | 316674630000 | 165300 | 165200 | 165300 | 165200 | 1743 |
| 357 | 20240305 | 123600 | 316386571000 | 165200 | 165300 | 165300 | 165200 | 839 |
| 358 | 20240305 | 123500 | 316247935400 | 165300 | 165300 | 165300 | 165200 | 7565 |
| 359 | 20240305 | 123400 | 314997543400 | 165200 | 165200 | 165300 | 165200 | 994 |
| 360 | 20240305 | 123300 | 314833322400 | 165200 | 165300 | 165300 | 165200 | 3354 |
| 361 | 20240305 | 123200 | 314279059400 | 165300 | 165300 | 165400 | 165300 | 5951 |
| 362 | 20240305 | 123100 | 313295357200 | 165300 | 165300 | 165400 | 165300 | 1553 |
| 363 | 20240305 | 123000 | 313038638400 | 165300 | 165300 | 165400 | 165300 | 1657 |
| 364 | 20240305 | 122900 | 312764730200 | 165300 | 165400 | 165500 | 165300 | 4378 |
| 365 | 20240305 | 122800 | 312040714400 | 165400 | 165400 | 165500 | 165400 | 2723 |
| 366 | 20240305 | 122700 | 311590301100 | 165400 | 165500 | 165500 | 165400 | 2660 |
| 367 | 20240305 | 122600 | 311150332900 | 165400 | 165500 | 165500 | 165400 | 1508 |
| 368 | 20240305 | 122500 | 310900897600 | 165400 | 165400 | 165500 | 165400 | 2250 |
| 369 | 20240305 | 122400 | 310528737200 | 165500 | 165500 | 165600 | 165400 | 8780 |
| 370 | 20240305 | 122300 | 309075810900 | 165500 | 165600 | 165600 | 165500 | 5781 |
| 371 | 20240305 | 122200 | 308118542100 | 165700 | 165600 | 165700 | 165600 | 1530 |
| 372 | 20240305 | 122100 | 307865109600 | 165600 | 165600 | 165700 | 165600 | 775 |
| 373 | 20240305 | 122000 | 307736750700 | 165700 | 165600 | 165700 | 165600 | 1776 |
| 374 | 20240305 | 121900 | 307442517800 | 165700 | 165600 | 165700 | 165600 | 2116 |
| 375 | 20240305 | 121800 | 307092013500 | 165600 | 165600 | 165700 | 165600 | 1535 |
| 376 | 20240305 | 121700 | 306837705300 | 165600 | 165700 | 165700 | 165600 | 2408 |
| 377 | 20240305 | 121600 | 306438728300 | 165600 | 165600 | 165700 | 165600 | 880 |
| 378 | 20240305 | 121500 | 306292947900 | 165600 | 165600 | 165700 | 165600 | 2480 |
| 379 | 20240305 | 121400 | 305882082900 | 165600 | 165900 | 165900 | 165600 | 6276 |
| 380 | 20240305 | 121300 | 304841763100 | 165800 | 165900 | 165900 | 165800 | 2056 |
| 381 | 20240305 | 121200 | 304500855900 | 165800 | 165800 | 165900 | 165800 | 1035 |
| 382 | 20240305 | 121100 | 304329206500 | 165900 | 165900 | 165900 | 165800 | 3162 |
| 383 | 20240305 | 121000 | 303804902200 | 165800 | 165900 | 166000 | 165500 | 13952 |
| 384 | 20240305 | 120900 | 301491106500 | 165900 | 165900 | 166000 | 165900 | 1321 |
| 385 | 20240305 | 120800 | 301271896700 | 165900 | 165900 | 166000 | 165900 | 5356 |
| 386 | 20240305 | 120700 | 300383308000 | 165900 | 166000 | 166000 | 165900 | 2763 |
| 387 | 20240305 | 120600 | 299924862400 | 166000 | 165800 | 166000 | 165800 | 5497 |
| 388 | 20240305 | 120500 | 299012794300 | 165900 | 165600 | 165900 | 165500 | 6786 |
| 389 | 20240305 | 120400 | 297888098700 | 165600 | 165600 | 165600 | 165500 | 1566 |
| 390 | 20240305 | 120300 | 297628850700 | 165600 | 165400 | 165600 | 165400 | 4044 |
| 391 | 20240305 | 120200 | 296959477400 | 165400 | 165500 | 165500 | 165400 | 1630 |
| 392 | 20240305 | 120100 | 296689808200 | 165400 | 165500 | 165500 | 165400 | 793 |
| 393 | 20240305 | 120000 | 296558595900 | 165400 | 165400 | 165500 | 165000 | 16123 |
| 394 | 20240305 | 115900 | 293893660500 | 165500 | 165500 | 165500 | 165400 | 2060 |
| 395 | 20240305 | 115800 | 293552844300 | 165400 | 165500 | 165500 | 165400 | 1005 |
| 396 | 20240305 | 115700 | 293386555400 | 165400 | 165500 | 165500 | 165400 | 1868 |
| 397 | 20240305 | 115600 | 293077452100 | 165400 | 165500 | 165500 | 165400 | 2390 |
| 398 | 20240305 | 115500 | 292681988200 | 165400 | 165200 | 165500 | 165200 | 4448 |
| 399 | 20240305 | 115400 | 291946700300 | 165200 | 165200 | 165300 | 165200 | 831 |
| 400 | 20240305 | 115300 | 291809408200 | 165200 | 165400 | 165500 | 165200 | 7808 |
| 401 | 20240305 | 115200 | 290517983800 | 165400 | 165400 | 165500 | 165400 | 1936 |
| 402 | 20240305 | 115100 | 290197654100 | 165400 | 165600 | 165600 | 165200 | 8979 |
| 403 | 20240305 | 115000 | 288712278100 | 165500 | 165100 | 165600 | 165000 | 20329 |
| 404 | 20240305 | 114900 | 285353062600 | 165100 | 165000 | 165100 | 165000 | 3275 |
| 405 | 20240305 | 114800 | 284812487500 | 165100 | 165100 | 165100 | 165000 | 1075 |
| 406 | 20240305 | 114700 | 284635084000 | 165000 | 165000 | 165100 | 165000 | 828 |
| 407 | 20240305 | 114600 | 284498446800 | 165000 | 165000 | 165100 | 165000 | 1365 |
| 408 | 20240305 | 114500 | 284273162600 | 165000 | 165100 | 165100 | 165000 | 1018 |
| 409 | 20240305 | 114400 | 284105150300 | 165000 | 165000 | 165100 | 165000 | 2120 |
| 410 | 20240305 | 114300 | 283755267000 | 165000 | 165000 | 165100 | 165000 | 2819 |
| 411 | 20240305 | 114200 | 283290115100 | 165100 | 165100 | 165100 | 164800 | 5189 |
| 412 | 20240305 | 114100 | 282433927700 | 165100 | 165000 | 165100 | 165000 | 4497 |
| 413 | 20240305 | 114000 | 281691565200 | 165100 | 165000 | 165100 | 164900 | 2292 |
| 414 | 20240305 | 113900 | 281313392900 | 165000 | 165000 | 165100 | 164800 | 6329 |
| 415 | 20240305 | 113800 | 280269297300 | 165100 | 165000 | 165100 | 164900 | 6430 |
| 416 | 20240305 | 113700 | 279208309900 | 165000 | 165000 | 165100 | 165000 | 2286 |
| 417 | 20240305 | 113600 | 278831108000 | 165000 | 165100 | 165100 | 164900 | 2744 |
| 418 | 20240305 | 113500 | 278378340100 | 165000 | 164900 | 165100 | 164900 | 7100 |
| 419 | 20240305 | 113400 | 277206956400 | 164900 | 165000 | 165100 | 164900 | 4064 |
| 420 | 20240305 | 113300 | 276536401000 | 165000 | 165000 | 165100 | 165000 | 1037 |
| 421 | 20240305 | 113200 | 276365287900 | 165000 | 164900 | 165100 | 164900 | 2809 |
| 422 | 20240305 | 113100 | 275901820500 | 165000 | 165000 | 165100 | 164900 | 4978 |
| 423 | 20240305 | 113000 | 275080584600 | 164900 | 165100 | 165100 | 164900 | 6005 |
| 424 | 20240305 | 112900 | 274089748000 | 165000 | 164900 | 165000 | 164900 | 7220 |
| 425 | 20240305 | 112800 | 272898804300 | 165000 | 164800 | 165000 | 164800 | 8022 |
| 426 | 20240305 | 112700 | 271576232500 | 164800 | 165000 | 165000 | 164800 | 6197 |
| 427 | 20240305 | 112600 | 270554480500 | 164900 | 165100 | 165200 | 164800 | 30368 |
| 428 | 20240305 | 112500 | 265543315400 | 165100 | 165000 | 165200 | 165000 | 2663 |
| 429 | 20240305 | 112400 | 265103564200 | 165000 | 165100 | 165200 | 165000 | 2319 |
| 430 | 20240305 | 112300 | 264720710000 | 165200 | 165100 | 165200 | 165000 | 3130 |
| 431 | 20240305 | 112200 | 264204044300 | 165100 | 165200 | 165200 | 165000 | 9648 |
| 432 | 20240305 | 112100 | 262610749400 | 165100 | 165100 | 165200 | 165100 | 784 |
| 433 | 20240305 | 112000 | 262481303700 | 165100 | 165100 | 165200 | 165000 | 1366 |
| 434 | 20240305 | 111900 | 262255774000 | 165100 | 165200 | 165200 | 165000 | 4012 |
| 435 | 20240305 | 111800 | 261593397500 | 165100 | 165100 | 165200 | 165000 | 5731 |
| 436 | 20240305 | 111700 | 260647236800 | 165100 | 165100 | 165200 | 165100 | 3896 |
| 437 | 20240305 | 111600 | 260003925000 | 165100 | 165100 | 165200 | 165000 | 8634 |
| 438 | 20240305 | 111500 | 258578565800 | 165200 | 165300 | 165400 | 165200 | 2852 |
| 439 | 20240305 | 111400 | 258107301800 | 165400 | 165500 | 165600 | 165300 | 9878 |
| 440 | 20240305 | 111300 | 256473342800 | 165500 | 165500 | 165600 | 165500 | 1500 |
| 441 | 20240305 | 111200 | 256225073200 | 165600 | 165500 | 165600 | 165500 | 1975 |
| 442 | 20240305 | 111100 | 255898172100 | 165500 | 165400 | 165600 | 165400 | 2700 |
| 443 | 20240305 | 111000 | 255451341600 | 165400 | 165100 | 165500 | 165100 | 10171 |
| 444 | 20240305 | 110900 | 253770320500 | 165100 | 165100 | 165200 | 165000 | 1783 |
| 445 | 20240305 | 110800 | 253475903200 | 165100 | 165200 | 165200 | 165000 | 4774 |
| 446 | 20240305 | 110700 | 252687718800 | 165100 | 165000 | 165200 | 165000 | 2539 |
| 447 | 20240305 | 110600 | 252268475700 | 165000 | 165100 | 165200 | 165000 | 10281 |
| 448 | 20240305 | 110500 | 250571098900 | 165100 | 165100 | 165200 | 164900 | 10094 |
| 449 | 20240305 | 110400 | 248905269400 | 165000 | 165100 | 165200 | 165000 | 7997 |
| 450 | 20240305 | 110300 | 247584961100 | 165100 | 165100 | 165200 | 165000 | 19000 |
| 451 | 20240305 | 110200 | 244448741300 | 165100 | 165100 | 165200 | 165000 | 5370 |
| 452 | 20240305 | 110100 | 243562198800 | 165100 | 165200 | 165300 | 165100 | 5503 |
| 453 | 20240305 | 110000 | 242653099200 | 165200 | 165200 | 165400 | 165200 | 5458 |
| 454 | 20240305 | 105900 | 241750999900 | 165200 | 165300 | 165400 | 165200 | 6415 |
| 455 | 20240305 | 105800 | 240690594900 | 165400 | 165300 | 165400 | 165200 | 6854 |
| 456 | 20240305 | 105700 | 239557619900 | 165400 | 165500 | 165600 | 165300 | 9891 |
| 457 | 20240305 | 105600 | 237921036400 | 165500 | 165400 | 165600 | 165400 | 5997 |
| 458 | 20240305 | 105500 | 236928337400 | 165500 | 165400 | 165600 | 165300 | 8391 |
| 459 | 20240305 | 105400 | 235539944900 | 165300 | 165200 | 165400 | 165200 | 3513 |
| 460 | 20240305 | 105300 | 234959222100 | 165200 | 165200 | 165300 | 165200 | 2349 |
| 461 | 20240305 | 105200 | 234571149300 | 165300 | 165300 | 165400 | 165100 | 17308 |
| 462 | 20240305 | 105100 | 231711200400 | 165300 | 165500 | 165600 | 165300 | 11354 |
| 463 | 20240305 | 105000 | 229832573400 | 165500 | 165600 | 165700 | 165500 | 1751 |
| 464 | 20240305 | 104900 | 229542730600 | 165700 | 165600 | 165700 | 165500 | 7410 |
| 465 | 20240305 | 104800 | 228315424000 | 165600 | 165600 | 165700 | 165600 | 3442 |
| 466 | 20240305 | 104700 | 227745386000 | 165600 | 165600 | 165700 | 165500 | 3683 |
| 467 | 20240305 | 104600 | 227135481900 | 165600 | 165700 | 165700 | 165600 | 8914 |
| 468 | 20240305 | 104500 | 225659290600 | 165600 | 165900 | 165900 | 165600 | 8788 |
| 469 | 20240305 | 104400 | 224202643700 | 165900 | 165800 | 165900 | 165800 | 3261 |
| 470 | 20240305 | 104300 | 223661800900 | 165800 | 165800 | 165900 | 165700 | 3006 |
| 471 | 20240305 | 104200 | 223163337600 | 165700 | 165800 | 165800 | 165700 | 1872 |
| 472 | 20240305 | 104100 | 222853025700 | 165800 | 165600 | 165800 | 165600 | 2360 |
| 473 | 20240305 | 104000 | 222461942900 | 165600 | 165500 | 165700 | 165500 | 4499 |
| 474 | 20240305 | 103900 | 221716850800 | 165600 | 165600 | 165600 | 165500 | 2486 |
| 475 | 20240305 | 103800 | 221305229800 | 165500 | 165800 | 165800 | 165500 | 3065 |
| 476 | 20240305 | 103700 | 220797632700 | 165800 | 165900 | 165900 | 165800 | 2728 |
| 477 | 20240305 | 103600 | 220345260600 | 165900 | 165800 | 165900 | 165700 | 5341 |
| 478 | 20240305 | 103500 | 219459753800 | 165800 | 165900 | 165900 | 165800 | 2405 |
| 479 | 20240305 | 103400 | 219060954900 | 165900 | 165900 | 165900 | 165800 | 3302 |
| 480 | 20240305 | 103300 | 218513415000 | 165900 | 165700 | 165900 | 165600 | 3916 |
| 481 | 20240305 | 103200 | 217864066200 | 165600 | 165600 | 165700 | 165500 | 5861 |
| 482 | 20240305 | 103100 | 216893429100 | 165600 | 165600 | 165700 | 165500 | 6027 |
| 483 | 20240305 | 103000 | 215895325100 | 165700 | 165600 | 165700 | 165600 | 6151 |
| 484 | 20240305 | 102900 | 214876708200 | 165600 | 165800 | 165800 | 165600 | 6751 |
| 485 | 20240305 | 102800 | 213758043000 | 165800 | 165800 | 165900 | 165600 | 5394 |
| 486 | 20240305 | 102700 | 212863898900 | 165700 | 165900 | 165900 | 165700 | 3999 |
| 487 | 20240305 | 102600 | 212200942500 | 165900 | 166000 | 166100 | 165900 | 12022 |
| 488 | 20240305 | 102500 | 210205522600 | 166000 | 166000 | 166100 | 165900 | 6709 |
| 489 | 20240305 | 102400 | 209091829300 | 165900 | 166000 | 166000 | 165900 | 2719 |
| 490 | 20240305 | 102300 | 208640691200 | 165900 | 165900 | 166000 | 165900 | 3440 |
| 491 | 20240305 | 102200 | 208069967300 | 165900 | 165700 | 165900 | 165600 | 3078 |
| 492 | 20240305 | 102100 | 207559658700 | 165700 | 165700 | 165800 | 165600 | 10573 |
| 493 | 20240305 | 102000 | 205807597400 | 165800 | 166000 | 166100 | 165700 | 7810 |
| 494 | 20240305 | 101900 | 204511348400 | 166000 | 165900 | 166100 | 165900 | 5911 |
| 495 | 20240305 | 101800 | 203529991300 | 165900 | 166000 | 166000 | 165900 | 1580 |
| 496 | 20240305 | 101700 | 203267759800 | 166000 | 165900 | 166000 | 165800 | 6140 |
| 497 | 20240305 | 101600 | 202249211400 | 165900 | 166000 | 166000 | 165700 | 3614 |
| 498 | 20240305 | 101500 | 201649897300 | 166000 | 166100 | 166200 | 165600 | 22609 |
| 499 | 20240305 | 101400 | 197897864700 | 166200 | 166300 | 166400 | 166100 | 10384 |
| 500 | 20240305 | 101300 | 196171189800 | 166300 | 166200 | 166400 | 166100 | 3931 |
| 501 | 20240305 | 101200 | 195517742200 | 166200 | 166500 | 166500 | 166100 | 5849 |
| 502 | 20240305 | 101100 | 194544678600 | 166500 | 166200 | 166500 | 166100 | 8721 |
| 503 | 20240305 | 101000 | 193094670000 | 166200 | 166100 | 166200 | 166100 | 1567 |
| 504 | 20240305 | 100900 | 192834355600 | 166100 | 166200 | 166300 | 166100 | 7771 |
| 505 | 20240305 | 100800 | 191542984600 | 166200 | 166300 | 166300 | 166200 | 2881 |
| 506 | 20240305 | 100700 | 191064111100 | 166300 | 166200 | 166300 | 166200 | 2351 |
| 507 | 20240305 | 100600 | 190673201700 | 166200 | 166200 | 166300 | 166100 | 3835 |
| 508 | 20240305 | 100500 | 190035667900 | 166100 | 165900 | 166200 | 165900 | 10209 |
| 509 | 20240305 | 100400 | 188340529700 | 166000 | 165900 | 166000 | 165900 | 2396 |
| 510 | 20240305 | 100300 | 187942917000 | 166000 | 165700 | 166000 | 165700 | 6187 |
| 511 | 20240305 | 100200 | 186916686200 | 165800 | 165800 | 165900 | 165700 | 8039 |
| 512 | 20240305 | 100100 | 185584098600 | 165900 | 165900 | 165900 | 165800 | 4063 |
| 513 | 20240305 | 100000 | 184910335100 | 165800 | 165900 | 165900 | 165800 | 2146 |
| 514 | 20240305 | 095900 | 184554411500 | 165800 | 166000 | 166100 | 165800 | 3027 |
| 515 | 20240305 | 095800 | 184052120900 | 166100 | 166100 | 166300 | 166000 | 8724 |
| 516 | 20240305 | 095700 | 182602527600 | 166200 | 165900 | 166200 | 165800 | 9097 |
| 517 | 20240305 | 095600 | 181092543600 | 165900 | 166300 | 166300 | 165800 | 18347 |
| 518 | 20240305 | 095500 | 178046560300 | 166300 | 166400 | 166500 | 166200 | 10260 |
| 519 | 20240305 | 095400 | 176339410500 | 166400 | 166400 | 166500 | 166400 | 4392 |
| 520 | 20240305 | 095300 | 175608367200 | 166400 | 166600 | 166600 | 166400 | 9753 |
| 521 | 20240305 | 095200 | 173984216700 | 166700 | 166700 | 166700 | 166500 | 9151 |
| 522 | 20240305 | 095100 | 172459661600 | 166700 | 166600 | 166700 | 166500 | 6379 |
| 523 | 20240305 | 095000 | 171396951100 | 166500 | 166400 | 166600 | 166300 | 10092 |
| 524 | 20240305 | 094900 | 169716793500 | 166500 | 166700 | 166800 | 166400 | 9576 |
| 525 | 20240305 | 094800 | 168120828500 | 166600 | 166400 | 166600 | 166400 | 12325 |
| 526 | 20240305 | 094700 | 166069186200 | 166500 | 166400 | 166500 | 166400 | 8587 |
| 527 | 20240305 | 094600 | 164639977600 | 166400 | 166700 | 166900 | 166300 | 16031 |
| 528 | 20240305 | 094500 | 161968487200 | 166800 | 167000 | 167000 | 166600 | 23788 |
| 529 | 20240305 | 094400 | 158000429400 | 166900 | 166600 | 167000 | 166600 | 17152 |
| 530 | 20240305 | 094300 | 155138934200 | 166600 | 166600 | 166700 | 166600 | 7368 |
| 531 | 20240305 | 094200 | 153911154800 | 166700 | 166700 | 166700 | 166500 | 10390 |
| 532 | 20240305 | 094100 | 152180423100 | 166700 | 166400 | 166800 | 166400 | 17324 |
| 533 | 20240305 | 094000 | 149295126300 | 166500 | 166700 | 166800 | 166400 | 13173 |
| 534 | 20240305 | 093900 | 147100198700 | 166700 | 166400 | 166800 | 166300 | 6802 |
| 535 | 20240305 | 093800 | 145967540700 | 166400 | 166300 | 166400 | 166000 | 7786 |
| 536 | 20240305 | 093700 | 144672906500 | 166300 | 166900 | 166900 | 166100 | 21261 |
| 537 | 20240305 | 093600 | 141131906100 | 166900 | 166800 | 166900 | 166800 | 11839 |
| 538 | 20240305 | 093500 | 139156525100 | 166800 | 166700 | 166900 | 166600 | 23738 |
| 539 | 20240305 | 093400 | 135198959700 | 166700 | 166100 | 166700 | 166100 | 15155 |
| 540 | 20240305 | 093300 | 132676545600 | 166100 | 166100 | 166100 | 165700 | 9024 |
| 541 | 20240305 | 093200 | 131179390200 | 166000 | 166500 | 166500 | 165900 | 16283 |
| 542 | 20240305 | 093100 | 128471213100 | 166500 | 166300 | 166500 | 166300 | 5785 |
| 543 | 20240305 | 093000 | 127508762400 | 166300 | 166000 | 166400 | 165900 | 8374 |
| 544 | 20240305 | 092900 | 126117222800 | 166000 | 165700 | 166100 | 165700 | 9255 |
| 545 | 20240305 | 092800 | 124581316000 | 165800 | 165900 | 166000 | 165700 | 8246 |
| 546 | 20240305 | 092700 | 123213756300 | 165900 | 165600 | 166100 | 165500 | 15155 |
| 547 | 20240305 | 092600 | 120700127900 | 165600 | 165600 | 165700 | 165500 | 8854 |
| 548 | 20240305 | 092500 | 119234007400 | 165600 | 165900 | 166000 | 165600 | 13767 |
| 549 | 20240305 | 092400 | 116950605600 | 166000 | 166400 | 166500 | 165900 | 21428 |
| 550 | 20240305 | 092300 | 113388546000 | 166400 | 166100 | 166500 | 166000 | 16319 |
| 551 | 20240305 | 092200 | 110676150400 | 166100 | 165700 | 166100 | 165600 | 15908 |
| 552 | 20240305 | 092100 | 108037126600 | 165600 | 165200 | 165800 | 165200 | 18358 |
| 553 | 20240305 | 092000 | 104996721800 | 165300 | 164900 | 165600 | 164800 | 40092 |
| 554 | 20240305 | 091900 | 98372910300 | 164900 | 164400 | 165000 | 164300 | 10955 |
| 555 | 20240305 | 091800 | 96568676400 | 164400 | 164300 | 164500 | 164300 | 13394 |
| 556 | 20240305 | 091700 | 94366751700 | 164400 | 164400 | 164500 | 164300 | 15404 |
| 557 | 20240305 | 091600 | 91834990400 | 164400 | 164600 | 164700 | 164400 | 8531 |
| 558 | 20240305 | 091500 | 90431989500 | 164600 | 164700 | 164800 | 164500 | 10370 |
| 559 | 20240305 | 091400 | 88724286200 | 164700 | 164700 | 164900 | 164500 | 25768 |
| 560 | 20240305 | 091300 | 84482036400 | 164700 | 165000 | 165100 | 164600 | 13682 |
| 561 | 20240305 | 091200 | 82225780800 | 165000 | 165300 | 165400 | 164900 | 18179 |
| 562 | 20240305 | 091100 | 79225188700 | 165400 | 165600 | 165700 | 165200 | 21699 |
| 563 | 20240305 | 091000 | 75636374300 | 165600 | 165800 | 165900 | 165500 | 12140 |
| 564 | 20240305 | 090900 | 73624858900 | 165800 | 165700 | 165900 | 165600 | 9817 |
| 565 | 20240305 | 090800 | 71997641400 | 165600 | 166100 | 166200 | 165600 | 59512 |
| 566 | 20240305 | 090700 | 62118897800 | 166200 | 166500 | 166500 | 166100 | 20377 |
| 567 | 20240305 | 090600 | 58731328100 | 166500 | 166800 | 166900 | 166400 | 39886 |
| 568 | 20240305 | 090500 | 52086545400 | 166800 | 166400 | 167000 | 166400 | 41786 |
| 569 | 20240305 | 090400 | 45123169200 | 166400 | 166400 | 166500 | 166300 | 22110 |
| 570 | 20240305 | 090300 | 41444008100 | 166500 | 166400 | 166500 | 166300 | 12089 |
| 571 | 20240305 | 090200 | 39432402100 | 166400 | 166500 | 166600 | 166100 | 42854 |
| 572 | 20240305 | 090100 | 32303140100 | 166500 | 165300 | 166500 | 165100 | 48908 |
| 573 | 20240305 | 090000 | 24182629800 | 165300 | 165100 | 165500 | 164100 | 146085 |