36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 185700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 3 | 20240306 | 185600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 4 | 20240306 | 185500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 5 | 20240306 | 185400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 6 | 20240306 | 185300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 7 | 20240306 | 185200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 8 | 20240306 | 185100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 9 | 20240306 | 185000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 10 | 20240306 | 184900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 11 | 20240306 | 184800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 12 | 20240306 | 184700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 13 | 20240306 | 184600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 14 | 20240306 | 184500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 15 | 20240306 | 184400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 16 | 20240306 | 184300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 17 | 20240306 | 184200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 18 | 20240306 | 184100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 19 | 20240306 | 184000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 20 | 20240306 | 183900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 21 | 20240306 | 183800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 22 | 20240306 | 183700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 23 | 20240306 | 183600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 24 | 20240306 | 183500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 25 | 20240306 | 183400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 26 | 20240306 | 183300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 27 | 20240306 | 183200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 28 | 20240306 | 183100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 29 | 20240306 | 183000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 30 | 20240306 | 182900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 31 | 20240306 | 182800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 32 | 20240306 | 182700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 33 | 20240306 | 182600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 34 | 20240306 | 182500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 35 | 20240306 | 182400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 36 | 20240306 | 182300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 37 | 20240306 | 182200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 38 | 20240306 | 182100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 39 | 20240306 | 182000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 40 | 20240306 | 181900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 41 | 20240306 | 181800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 42 | 20240306 | 181700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 43 | 20240306 | 181600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 44 | 20240306 | 181500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 45 | 20240306 | 181400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 46 | 20240306 | 181300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 47 | 20240306 | 181200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 48 | 20240306 | 181100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 49 | 20240306 | 181000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 50 | 20240306 | 180900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 51 | 20240306 | 180800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 52 | 20240306 | 180700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 53 | 20240306 | 180600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 54 | 20240306 | 180500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 55 | 20240306 | 180400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 56 | 20240306 | 180300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 57 | 20240306 | 180200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 58 | 20240306 | 180100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 59 | 20240306 | 180000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 60 | 20240306 | 175900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 61 | 20240306 | 175800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 62 | 20240306 | 175700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 63 | 20240306 | 175600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 64 | 20240306 | 175500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 65 | 20240306 | 175400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 66 | 20240306 | 175300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 67 | 20240306 | 175200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 68 | 20240306 | 175100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 69 | 20240306 | 175000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 70 | 20240306 | 174900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 71 | 20240306 | 174800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 72 | 20240306 | 174700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 73 | 20240306 | 174600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 74 | 20240306 | 174500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 75 | 20240306 | 174400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 76 | 20240306 | 174300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 77 | 20240306 | 174200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 78 | 20240306 | 174100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 79 | 20240306 | 174000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 80 | 20240306 | 173900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 81 | 20240306 | 173800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 82 | 20240306 | 173700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 83 | 20240306 | 173600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 84 | 20240306 | 173500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 85 | 20240306 | 173400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 86 | 20240306 | 173300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 87 | 20240306 | 173200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 88 | 20240306 | 173100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 89 | 20240306 | 173000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 90 | 20240306 | 172900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 91 | 20240306 | 172800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 92 | 20240306 | 172700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 93 | 20240306 | 172600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 94 | 20240306 | 172500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 95 | 20240306 | 172400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 96 | 20240306 | 172300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 97 | 20240306 | 172200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 98 | 20240306 | 172100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 99 | 20240306 | 172000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 100 | 20240306 | 171900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 101 | 20240306 | 171800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 102 | 20240306 | 171700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 103 | 20240306 | 171600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 104 | 20240306 | 171500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 105 | 20240306 | 171400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 106 | 20240306 | 171300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 107 | 20240306 | 171200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 108 | 20240306 | 171100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 109 | 20240306 | 171000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 110 | 20240306 | 170900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 111 | 20240306 | 170800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 112 | 20240306 | 170700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 113 | 20240306 | 170600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 114 | 20240306 | 170500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 115 | 20240306 | 170400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 116 | 20240306 | 170300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 117 | 20240306 | 170200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 118 | 20240306 | 170100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 119 | 20240306 | 170000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 120 | 20240306 | 165900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 121 | 20240306 | 165800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 122 | 20240306 | 165700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 123 | 20240306 | 165600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 124 | 20240306 | 165500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 125 | 20240306 | 165400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 126 | 20240306 | 165300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 127 | 20240306 | 165200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 128 | 20240306 | 165100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 129 | 20240306 | 165000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 130 | 20240306 | 164900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 131 | 20240306 | 164800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 132 | 20240306 | 164700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 133 | 20240306 | 164600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 134 | 20240306 | 164500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 135 | 20240306 | 164400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 136 | 20240306 | 164300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 137 | 20240306 | 164200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 138 | 20240306 | 164100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 139 | 20240306 | 164000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 140 | 20240306 | 163900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 141 | 20240306 | 163800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 142 | 20240306 | 163700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 143 | 20240306 | 163600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 144 | 20240306 | 163500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 145 | 20240306 | 163400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 146 | 20240306 | 163300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 147 | 20240306 | 163200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 148 | 20240306 | 163100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 149 | 20240306 | 163000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 150 | 20240306 | 162900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 151 | 20240306 | 162800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 152 | 20240306 | 162700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 153 | 20240306 | 162600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 154 | 20240306 | 162500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 155 | 20240306 | 162400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 156 | 20240306 | 162300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 157 | 20240306 | 162200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 158 | 20240306 | 162100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 159 | 20240306 | 162000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 160 | 20240306 | 161900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 161 | 20240306 | 161800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 162 | 20240306 | 161700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 163 | 20240306 | 161600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 164 | 20240306 | 161500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 165 | 20240306 | 161400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 166 | 20240306 | 161300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 167 | 20240306 | 161200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 168 | 20240306 | 161100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 169 | 20240306 | 161000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 170 | 20240306 | 160900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 171 | 20240306 | 160800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 172 | 20240306 | 160700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 173 | 20240306 | 160600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 174 | 20240306 | 160500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 175 | 20240306 | 160400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 176 | 20240306 | 160300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 177 | 20240306 | 160200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 178 | 20240306 | 160100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 179 | 20240306 | 160000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 180 | 20240306 | 155900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 181 | 20240306 | 155800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 182 | 20240306 | 155700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 183 | 20240306 | 155600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 184 | 20240306 | 155500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 185 | 20240306 | 155400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20240306 | 155300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20240306 | 155200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20240306 | 155100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20240306 | 155000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20240306 | 154900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20240306 | 154800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20240306 | 154700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20240306 | 154600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20240306 | 154500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20240306 | 154400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 196 | 20240306 | 154300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 197 | 20240306 | 154200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 198 | 20240306 | 154100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 199 | 20240306 | 154000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 200 | 20240306 | 153900 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 201 | 20240306 | 153800 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 202 | 20240306 | 153700 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 203 | 20240306 | 153600 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 204 | 20240306 | 153500 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 205 | 20240306 | 153400 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 206 | 20240306 | 153300 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 207 | 20240306 | 153200 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 208 | 20240306 | 153100 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 209 | 20240306 | 153000 | 453117620000 | 204000 | 204000 | 204000 | 204000 | 35864 |
| 210 | 20240306 | 152900 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 211 | 20240306 | 152800 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 212 | 20240306 | 152700 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 213 | 20240306 | 152600 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 214 | 20240306 | 152500 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 215 | 20240306 | 152400 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 216 | 20240306 | 152300 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 217 | 20240306 | 152200 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 218 | 20240306 | 152100 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 219 | 20240306 | 152000 | 445801364000 | 203500 | 203500 | 203500 | 203500 | 0 |
| 220 | 20240306 | 151900 | 445801364000 | 203500 | 203500 | 204000 | 203000 | 5748 |
| 221 | 20240306 | 151800 | 444631764500 | 203500 | 203000 | 204000 | 202500 | 6805 |
| 222 | 20240306 | 151700 | 443249242500 | 203000 | 203000 | 203000 | 202500 | 3338 |
| 223 | 20240306 | 151600 | 442572574000 | 202500 | 202500 | 203000 | 202500 | 1390 |
| 224 | 20240306 | 151500 | 442290915500 | 202500 | 203000 | 203000 | 202500 | 2803 |
| 225 | 20240306 | 151400 | 441723186500 | 202500 | 203000 | 203500 | 202500 | 6191 |
| 226 | 20240306 | 151300 | 440467003000 | 203500 | 203500 | 204000 | 203000 | 13188 |
| 227 | 20240306 | 151200 | 437785921000 | 203500 | 204000 | 204500 | 203500 | 6972 |
| 228 | 20240306 | 151100 | 436363866500 | 204000 | 204500 | 204500 | 204000 | 2503 |
| 229 | 20240306 | 151000 | 435852575500 | 204500 | 205000 | 205500 | 204000 | 12263 |
| 230 | 20240306 | 150900 | 433344200000 | 205000 | 204500 | 205500 | 204000 | 15061 |
| 231 | 20240306 | 150800 | 430262191000 | 204500 | 204000 | 204500 | 204000 | 3018 |
| 232 | 20240306 | 150700 | 429646184000 | 204000 | 204000 | 204500 | 204000 | 2297 |
| 233 | 20240306 | 150600 | 429177002500 | 204500 | 204000 | 204500 | 204000 | 2016 |
| 234 | 20240306 | 150500 | 428765572500 | 204500 | 204000 | 204500 | 204000 | 2312 |
| 235 | 20240306 | 150400 | 428293707500 | 204000 | 204000 | 204500 | 204000 | 1645 |
| 236 | 20240306 | 150300 | 427957773000 | 204500 | 204500 | 204500 | 203500 | 4437 |
| 237 | 20240306 | 150200 | 427052510500 | 204000 | 204000 | 204500 | 203500 | 4883 |
| 238 | 20240306 | 150100 | 426056250500 | 204000 | 204500 | 204500 | 204000 | 3877 |
| 239 | 20240306 | 150000 | 425265020500 | 204000 | 203500 | 204500 | 203500 | 3158 |
| 240 | 20240306 | 145900 | 424620887500 | 203500 | 204000 | 204000 | 203000 | 8048 |
| 241 | 20240306 | 145800 | 422984322000 | 203500 | 203500 | 204000 | 203500 | 1729 |
| 242 | 20240306 | 145700 | 422632230500 | 203500 | 203500 | 204500 | 203500 | 5425 |
| 243 | 20240306 | 145600 | 421526028500 | 204000 | 204500 | 204500 | 203500 | 7866 |
| 244 | 20240306 | 145500 | 419921637000 | 204500 | 205500 | 205500 | 204000 | 7506 |
| 245 | 20240306 | 145400 | 418385386000 | 205000 | 205500 | 205500 | 204500 | 13679 |
| 246 | 20240306 | 145300 | 415580605000 | 205500 | 204000 | 205500 | 204000 | 28686 |
| 247 | 20240306 | 145200 | 409701289000 | 204000 | 204000 | 204500 | 204000 | 2675 |
| 248 | 20240306 | 145100 | 409155085500 | 204500 | 204000 | 204500 | 203500 | 4631 |
| 249 | 20240306 | 145000 | 408210046500 | 204000 | 203500 | 204000 | 203000 | 8174 |
| 250 | 20240306 | 144900 | 406544810000 | 203000 | 203000 | 203500 | 202500 | 4758 |
| 251 | 20240306 | 144800 | 405578549000 | 203000 | 203000 | 203500 | 202500 | 4392 |
| 252 | 20240306 | 144700 | 404687045500 | 203000 | 203000 | 203500 | 203000 | 2015 |
| 253 | 20240306 | 144600 | 404277860000 | 203000 | 203500 | 204000 | 203000 | 3161 |
| 254 | 20240306 | 144500 | 403635221500 | 203500 | 203500 | 204000 | 203000 | 6958 |
| 255 | 20240306 | 144400 | 402219120500 | 203500 | 204500 | 204500 | 203500 | 6301 |
| 256 | 20240306 | 144300 | 400933221500 | 204000 | 204500 | 204500 | 204000 | 3178 |
| 257 | 20240306 | 144200 | 400283787000 | 204000 | 204500 | 204500 | 204000 | 1583 |
| 258 | 20240306 | 144100 | 399960603500 | 204000 | 203500 | 204500 | 203500 | 4411 |
| 259 | 20240306 | 144000 | 399060728000 | 204000 | 203500 | 204000 | 203500 | 1995 |
| 260 | 20240306 | 143900 | 398654231000 | 203500 | 203500 | 204000 | 203500 | 1847 |
| 261 | 20240306 | 143800 | 398277881500 | 204000 | 203500 | 204000 | 203000 | 5912 |
| 262 | 20240306 | 143700 | 397074946000 | 204000 | 204000 | 204500 | 203500 | 1678 |
| 263 | 20240306 | 143600 | 396733001500 | 204000 | 204000 | 204500 | 203500 | 4412 |
| 264 | 20240306 | 143500 | 395833035500 | 204000 | 203500 | 204500 | 203500 | 12359 |
| 265 | 20240306 | 143400 | 393311705000 | 203500 | 203000 | 204000 | 203000 | 4731 |
| 266 | 20240306 | 143300 | 392347623000 | 203000 | 203000 | 203500 | 203000 | 1946 |
| 267 | 20240306 | 143200 | 391951999500 | 203000 | 204000 | 204000 | 203000 | 2072 |
| 268 | 20240306 | 143100 | 391530895000 | 203500 | 204000 | 204000 | 203500 | 1938 |
| 269 | 20240306 | 143000 | 391136344000 | 204000 | 203000 | 204000 | 203000 | 3364 |
| 270 | 20240306 | 142900 | 390451708000 | 203000 | 203500 | 203500 | 202500 | 3113 |
| 271 | 20240306 | 142800 | 389819750000 | 203000 | 203000 | 203500 | 202500 | 2112 |
| 272 | 20240306 | 142700 | 389391146000 | 203000 | 202500 | 203000 | 202500 | 1224 |
| 273 | 20240306 | 142600 | 389143080500 | 202500 | 203000 | 203000 | 202500 | 1509 |
| 274 | 20240306 | 142500 | 388837432500 | 202500 | 202500 | 203000 | 202000 | 3377 |
| 275 | 20240306 | 142400 | 388153367500 | 202500 | 202500 | 203000 | 202500 | 1480 |
| 276 | 20240306 | 142300 | 387853284500 | 202500 | 203000 | 203000 | 202500 | 1236 |
| 277 | 20240306 | 142200 | 387602646500 | 203000 | 202000 | 203500 | 202000 | 2399 |
| 278 | 20240306 | 142100 | 387115897500 | 202000 | 204000 | 204000 | 202000 | 3766 |
| 279 | 20240306 | 142000 | 386350681500 | 204000 | 203500 | 204500 | 203000 | 13196 |
| 280 | 20240306 | 141900 | 383661582000 | 203000 | 202500 | 203500 | 202500 | 9086 |
| 281 | 20240306 | 141800 | 381817200500 | 202500 | 203000 | 203000 | 202000 | 4638 |
| 282 | 20240306 | 141700 | 380878164000 | 203000 | 202000 | 203000 | 202000 | 1983 |
| 283 | 20240306 | 141600 | 380476681000 | 202500 | 201500 | 202500 | 201500 | 2507 |
| 284 | 20240306 | 141500 | 379970219500 | 201500 | 202000 | 202000 | 201500 | 2156 |
| 285 | 20240306 | 141400 | 379535386000 | 201500 | 201500 | 202000 | 201500 | 1372 |
| 286 | 20240306 | 141300 | 379258547000 | 201500 | 202000 | 202000 | 201500 | 1863 |
| 287 | 20240306 | 141200 | 378882686000 | 202000 | 201500 | 202000 | 201000 | 1390 |
| 288 | 20240306 | 141100 | 378602739500 | 201500 | 201500 | 202000 | 201000 | 2968 |
| 289 | 20240306 | 141000 | 378004930000 | 201500 | 202000 | 202000 | 201500 | 2292 |
| 290 | 20240306 | 140900 | 377542763500 | 202000 | 202500 | 203000 | 201500 | 5384 |
| 291 | 20240306 | 140800 | 376455451500 | 202500 | 202500 | 203000 | 202000 | 1740 |
| 292 | 20240306 | 140700 | 376103009000 | 202500 | 202500 | 203000 | 202000 | 2449 |
| 293 | 20240306 | 140600 | 375606856500 | 203000 | 202500 | 203000 | 202000 | 5717 |
| 294 | 20240306 | 140500 | 374450231500 | 202500 | 203000 | 203000 | 202500 | 1345 |
| 295 | 20240306 | 140400 | 374177803000 | 203000 | 203000 | 203000 | 202500 | 2149 |
| 296 | 20240306 | 140300 | 373742436500 | 202500 | 201500 | 203000 | 201500 | 4509 |
| 297 | 20240306 | 140200 | 372830771000 | 201500 | 202500 | 202500 | 201500 | 3684 |
| 298 | 20240306 | 140100 | 372086929000 | 202000 | 202000 | 202500 | 202000 | 1674 |
| 299 | 20240306 | 140000 | 371748531500 | 202000 | 202000 | 202500 | 201000 | 7505 |
| 300 | 20240306 | 135900 | 370235300500 | 202000 | 203500 | 203500 | 201500 | 7769 |
| 301 | 20240306 | 135800 | 368663549500 | 203000 | 203000 | 203500 | 202500 | 3751 |
| 302 | 20240306 | 135700 | 367902174000 | 203000 | 202500 | 203000 | 202500 | 2593 |
| 303 | 20240306 | 135600 | 367376686000 | 202500 | 204500 | 205000 | 202500 | 10676 |
| 304 | 20240306 | 135500 | 365200068000 | 205000 | 203500 | 205000 | 203500 | 10251 |
| 305 | 20240306 | 135400 | 363104093500 | 203500 | 203500 | 204000 | 203000 | 5344 |
| 306 | 20240306 | 135300 | 362017441500 | 203500 | 204500 | 204500 | 203500 | 7754 |
| 307 | 20240306 | 135200 | 360436137500 | 204500 | 203500 | 204500 | 203500 | 10796 |
| 308 | 20240306 | 135100 | 358232334500 | 203500 | 203000 | 204000 | 202000 | 14562 |
| 309 | 20240306 | 135000 | 355274926000 | 202500 | 203000 | 203000 | 202000 | 4086 |
| 310 | 20240306 | 134900 | 354447104500 | 203000 | 201500 | 203000 | 201500 | 8419 |
| 311 | 20240306 | 134800 | 352743889000 | 202000 | 202000 | 202000 | 201500 | 512 |
| 312 | 20240306 | 134700 | 352640642500 | 202000 | 202000 | 202000 | 201500 | 995 |
| 313 | 20240306 | 134600 | 352439992500 | 202000 | 201500 | 202000 | 201000 | 1849 |
| 314 | 20240306 | 134500 | 352067164500 | 201500 | 201500 | 202000 | 201000 | 2306 |
| 315 | 20240306 | 134400 | 351602251000 | 202000 | 201500 | 202000 | 201000 | 6437 |
| 316 | 20240306 | 134300 | 350303525000 | 201500 | 201500 | 201500 | 201000 | 2954 |
| 317 | 20240306 | 134200 | 349708479000 | 201000 | 200500 | 201500 | 200000 | 4412 |
| 318 | 20240306 | 134100 | 348823123500 | 200000 | 200000 | 200500 | 200000 | 2702 |
| 319 | 20240306 | 134000 | 348282622000 | 200000 | 200000 | 200500 | 200000 | 2770 |
| 320 | 20240306 | 133900 | 347727994500 | 200500 | 200000 | 200500 | 200000 | 1787 |
| 321 | 20240306 | 133800 | 347370111500 | 200000 | 200500 | 201000 | 200000 | 1786 |
| 322 | 20240306 | 133700 | 347011953000 | 200500 | 200500 | 201000 | 200500 | 1118 |
| 323 | 20240306 | 133600 | 346787652500 | 200500 | 201000 | 201500 | 200500 | 2728 |
| 324 | 20240306 | 133500 | 346239695000 | 201500 | 200500 | 201500 | 200500 | 2278 |
| 325 | 20240306 | 133400 | 345781743500 | 200500 | 201000 | 201000 | 200000 | 3146 |
| 326 | 20240306 | 133300 | 345150723500 | 201000 | 201500 | 202000 | 201000 | 3828 |
| 327 | 20240306 | 133200 | 344379792500 | 202000 | 202000 | 202500 | 201500 | 3091 |
| 328 | 20240306 | 133100 | 343755479500 | 201500 | 201500 | 202000 | 201500 | 2433 |
| 329 | 20240306 | 133000 | 343264890500 | 202000 | 201500 | 202000 | 201500 | 2412 |
| 330 | 20240306 | 132900 | 342778180500 | 201500 | 201000 | 202500 | 201000 | 6676 |
| 331 | 20240306 | 132800 | 341431722000 | 201000 | 201000 | 201500 | 200500 | 2541 |
| 332 | 20240306 | 132700 | 340920924500 | 201000 | 200000 | 201000 | 199900 | 12253 |
| 333 | 20240306 | 132600 | 338468208200 | 200000 | 200500 | 201000 | 200000 | 8295 |
| 334 | 20240306 | 132500 | 336807253200 | 200500 | 201000 | 201500 | 200500 | 4501 |
| 335 | 20240306 | 132400 | 335903581700 | 201000 | 201500 | 201500 | 201000 | 2703 |
| 336 | 20240306 | 132300 | 335360083200 | 201500 | 202000 | 202000 | 201000 | 1707 |
| 337 | 20240306 | 132200 | 335016065200 | 201500 | 201500 | 202000 | 201000 | 2427 |
| 338 | 20240306 | 132100 | 334526839200 | 202000 | 201000 | 202000 | 201000 | 2631 |
| 339 | 20240306 | 132000 | 333996700200 | 201500 | 202000 | 202000 | 201000 | 1279 |
| 340 | 20240306 | 131900 | 333739276700 | 202000 | 202000 | 202000 | 201000 | 3954 |
| 341 | 20240306 | 131800 | 332943437200 | 201500 | 202000 | 202000 | 201000 | 2560 |
| 342 | 20240306 | 131700 | 332427900700 | 201500 | 203000 | 203500 | 201500 | 4045 |
| 343 | 20240306 | 131600 | 331609962700 | 203000 | 203000 | 203500 | 202500 | 3356 |
| 344 | 20240306 | 131500 | 330928405700 | 203000 | 203000 | 204000 | 202000 | 8746 |
| 345 | 20240306 | 131400 | 329153361200 | 202500 | 202500 | 203000 | 202500 | 2688 |
| 346 | 20240306 | 131300 | 328608390700 | 203000 | 202000 | 203000 | 202000 | 4978 |
| 347 | 20240306 | 131200 | 327599546700 | 202500 | 202000 | 202500 | 201500 | 5318 |
| 348 | 20240306 | 131100 | 326524898200 | 202000 | 201500 | 202500 | 201000 | 8070 |
| 349 | 20240306 | 131000 | 324895674700 | 201000 | 201000 | 201500 | 201000 | 2460 |
| 350 | 20240306 | 130900 | 324401015200 | 201000 | 202000 | 202000 | 200500 | 4797 |
| 351 | 20240306 | 130800 | 323436353700 | 202000 | 201500 | 202000 | 200500 | 11355 |
| 352 | 20240306 | 130700 | 321154556200 | 201500 | 201500 | 202000 | 201000 | 7077 |
| 353 | 20240306 | 130600 | 319728359700 | 201500 | 202000 | 202500 | 201500 | 9035 |
| 354 | 20240306 | 130500 | 317905825200 | 202000 | 203500 | 204000 | 202000 | 6595 |
| 355 | 20240306 | 130400 | 316567079200 | 204000 | 204000 | 204000 | 203000 | 6537 |
| 356 | 20240306 | 130300 | 315236303700 | 204000 | 202500 | 204500 | 202000 | 14900 |
| 357 | 20240306 | 130200 | 312206053700 | 202500 | 203500 | 204500 | 202500 | 20010 |
| 358 | 20240306 | 130100 | 308131056200 | 203500 | 203500 | 204000 | 202500 | 14117 |
| 359 | 20240306 | 130000 | 305260444700 | 204000 | 204000 | 204000 | 204000 | 0 |
| 360 | 20240306 | 125900 | 305260444700 | 204000 | 204000 | 204000 | 203500 | 4380 |
| 361 | 20240306 | 125800 | 304367037200 | 204000 | 203000 | 204000 | 202500 | 24225 |
| 362 | 20240306 | 125700 | 299435506200 | 203000 | 202500 | 203000 | 202000 | 7560 |
| 363 | 20240306 | 125600 | 297905606700 | 202500 | 202500 | 202500 | 202000 | 1385 |
| 364 | 20240306 | 125500 | 297625540200 | 202500 | 202000 | 202500 | 201500 | 4685 |
| 365 | 20240306 | 125400 | 296678863700 | 202000 | 202000 | 202500 | 201500 | 7295 |
| 366 | 20240306 | 125300 | 295205355700 | 202000 | 201500 | 202000 | 201500 | 1843 |
| 367 | 20240306 | 125200 | 294833582700 | 201500 | 201500 | 202000 | 201000 | 3872 |
| 368 | 20240306 | 125100 | 294052951200 | 201500 | 202500 | 203000 | 201000 | 13212 |
| 369 | 20240306 | 125000 | 291382689200 | 203000 | 201500 | 203000 | 201000 | 16340 |
| 370 | 20240306 | 124900 | 288083011700 | 201500 | 200500 | 201500 | 200500 | 6458 |
| 371 | 20240306 | 124800 | 286785068700 | 201000 | 201500 | 201500 | 200500 | 10831 |
| 372 | 20240306 | 124700 | 284609186200 | 201500 | 199800 | 202000 | 199800 | 43667 |
| 373 | 20240306 | 124600 | 275861191700 | 199800 | 199200 | 199900 | 199200 | 16800 |
| 374 | 20240306 | 124500 | 272506444200 | 199200 | 199200 | 199300 | 199100 | 2013 |
| 375 | 20240306 | 124400 | 272105494200 | 199100 | 199100 | 199200 | 198900 | 2559 |
| 376 | 20240306 | 124300 | 271596042400 | 199000 | 199000 | 199100 | 198900 | 3164 |
| 377 | 20240306 | 124200 | 270966454300 | 199000 | 198900 | 199000 | 198800 | 1599 |
| 378 | 20240306 | 124100 | 270648462600 | 198900 | 198700 | 199000 | 198600 | 2756 |
| 379 | 20240306 | 124000 | 270100372900 | 198600 | 198400 | 198700 | 198300 | 2497 |
| 380 | 20240306 | 123900 | 269604815100 | 198400 | 198600 | 198700 | 198300 | 1503 |
| 381 | 20240306 | 123800 | 269306435000 | 198700 | 199000 | 199000 | 198600 | 2839 |
| 382 | 20240306 | 123700 | 268741924300 | 198900 | 198500 | 199100 | 198200 | 4321 |
| 383 | 20240306 | 123600 | 267883752600 | 198500 | 199000 | 199000 | 198000 | 6658 |
| 384 | 20240306 | 123500 | 266562759500 | 199000 | 198900 | 199100 | 198900 | 2259 |
| 385 | 20240306 | 123400 | 266113192500 | 199000 | 199400 | 199500 | 198900 | 3405 |
| 386 | 20240306 | 123300 | 265435001800 | 199300 | 198800 | 199400 | 198700 | 4208 |
| 387 | 20240306 | 123200 | 264597297700 | 198900 | 199400 | 199400 | 198800 | 4208 |
| 388 | 20240306 | 123100 | 263759295000 | 199400 | 199200 | 199400 | 199100 | 3435 |
| 389 | 20240306 | 123000 | 263074833700 | 199200 | 199300 | 199400 | 199100 | 3219 |
| 390 | 20240306 | 122900 | 262433417700 | 199200 | 199000 | 199600 | 198900 | 10018 |
| 391 | 20240306 | 122800 | 260435963200 | 199000 | 198700 | 199500 | 198700 | 23359 |
| 392 | 20240306 | 122700 | 255783434800 | 198700 | 197700 | 198800 | 197700 | 8312 |
| 393 | 20240306 | 122600 | 254134328900 | 197700 | 197300 | 197800 | 197300 | 1508 |
| 394 | 20240306 | 122500 | 253836305600 | 197400 | 197200 | 197800 | 197200 | 2355 |
| 395 | 20240306 | 122400 | 253371174100 | 197200 | 197200 | 198000 | 197100 | 3097 |
| 396 | 20240306 | 122300 | 252759235700 | 197200 | 197200 | 197300 | 197100 | 888 |
| 397 | 20240306 | 122200 | 252584094200 | 197300 | 197200 | 197500 | 197200 | 1868 |
| 398 | 20240306 | 122100 | 252215495200 | 197200 | 196600 | 197200 | 196600 | 1602 |
| 399 | 20240306 | 122000 | 251900058300 | 196700 | 196600 | 196800 | 196600 | 771 |
| 400 | 20240306 | 121900 | 251748404400 | 196600 | 196700 | 196800 | 196600 | 392 |
| 401 | 20240306 | 121800 | 251671298000 | 196700 | 196900 | 197100 | 196700 | 1093 |
| 402 | 20240306 | 121700 | 251455984000 | 197000 | 196900 | 197000 | 196700 | 1220 |
| 403 | 20240306 | 121600 | 251215801800 | 196900 | 196400 | 196900 | 196400 | 1253 |
| 404 | 20240306 | 121500 | 250969510900 | 196400 | 196200 | 196500 | 196000 | 1051 |
| 405 | 20240306 | 121400 | 250763244600 | 196300 | 196400 | 196600 | 196100 | 1797 |
| 406 | 20240306 | 121300 | 250410416400 | 196300 | 196500 | 196600 | 195800 | 7032 |
| 407 | 20240306 | 121200 | 249030719700 | 196500 | 196600 | 197000 | 196500 | 1906 |
| 408 | 20240306 | 121100 | 248655796900 | 196600 | 196600 | 197000 | 196600 | 2112 |
| 409 | 20240306 | 121000 | 248240099600 | 196600 | 197000 | 197300 | 196500 | 4836 |
| 410 | 20240306 | 120900 | 247287958600 | 197000 | 197700 | 198000 | 197000 | 5730 |
| 411 | 20240306 | 120800 | 246155940500 | 197800 | 198300 | 198400 | 197600 | 5899 |
| 412 | 20240306 | 120700 | 244987867900 | 198300 | 198400 | 198800 | 198200 | 12693 |
| 413 | 20240306 | 120600 | 242467534100 | 198400 | 198400 | 198500 | 198000 | 6498 |
| 414 | 20240306 | 120500 | 241178533800 | 198400 | 197800 | 198500 | 197700 | 11135 |
| 415 | 20240306 | 120400 | 238971375600 | 197700 | 198100 | 198100 | 197700 | 7943 |
| 416 | 20240306 | 120300 | 237399505900 | 198100 | 197800 | 198100 | 197800 | 10380 |
| 417 | 20240306 | 120200 | 235344659200 | 197900 | 197300 | 197900 | 197300 | 9250 |
| 418 | 20240306 | 120100 | 233517249100 | 197300 | 197300 | 197400 | 197100 | 3351 |
| 419 | 20240306 | 120000 | 232856225300 | 197400 | 197300 | 197400 | 197100 | 2251 |
| 420 | 20240306 | 115900 | 232412173900 | 197300 | 197100 | 197300 | 196900 | 1696 |
| 421 | 20240306 | 115800 | 232077960200 | 197100 | 197300 | 197400 | 197000 | 3542 |
| 422 | 20240306 | 115700 | 231379419500 | 197300 | 197400 | 197600 | 197300 | 3916 |
| 423 | 20240306 | 115600 | 230606254200 | 197500 | 197200 | 197500 | 196900 | 4067 |
| 424 | 20240306 | 115500 | 229804030900 | 197200 | 197600 | 197600 | 197100 | 5228 |
| 425 | 20240306 | 115400 | 228772385500 | 197600 | 196600 | 197700 | 196500 | 19184 |
| 426 | 20240306 | 115300 | 224990451400 | 196500 | 196300 | 196600 | 196100 | 3643 |
| 427 | 20240306 | 115200 | 224274593900 | 196300 | 196500 | 196600 | 196200 | 1974 |
| 428 | 20240306 | 115100 | 223886871700 | 196500 | 196400 | 196600 | 196400 | 1982 |
| 429 | 20240306 | 115000 | 223497455900 | 196300 | 196200 | 196600 | 196200 | 4832 |
| 430 | 20240306 | 114900 | 222548238600 | 196300 | 196100 | 196300 | 196000 | 3673 |
| 431 | 20240306 | 114800 | 221827738800 | 196000 | 196000 | 196100 | 195900 | 788 |
| 432 | 20240306 | 114700 | 221673255700 | 196000 | 195800 | 196100 | 195700 | 2415 |
| 433 | 20240306 | 114600 | 221200163500 | 195800 | 195900 | 196000 | 195800 | 816 |
| 434 | 20240306 | 114500 | 221040296300 | 195900 | 195900 | 196000 | 195900 | 481 |
| 435 | 20240306 | 114400 | 220946036400 | 195900 | 196000 | 196100 | 195800 | 958 |
| 436 | 20240306 | 114300 | 220758297100 | 196000 | 196200 | 196200 | 195800 | 1309 |
| 437 | 20240306 | 114200 | 220501739700 | 196100 | 195900 | 196200 | 195900 | 1243 |
| 438 | 20240306 | 114100 | 220258007200 | 196100 | 196200 | 196200 | 195800 | 1860 |
| 439 | 20240306 | 114000 | 219893311000 | 196100 | 195900 | 196200 | 195800 | 4607 |
| 440 | 20240306 | 113900 | 218990352700 | 195800 | 195400 | 195900 | 195400 | 2616 |
| 441 | 20240306 | 113800 | 218478253400 | 195500 | 195200 | 195500 | 195000 | 1762 |
| 442 | 20240306 | 113700 | 218134302500 | 195300 | 195400 | 195500 | 195200 | 1049 |
| 443 | 20240306 | 113600 | 217929376500 | 195500 | 195500 | 195600 | 195400 | 1052 |
| 444 | 20240306 | 113500 | 217723730500 | 195500 | 195500 | 195700 | 195500 | 729 |
| 445 | 20240306 | 113400 | 217581150300 | 195500 | 195600 | 195700 | 195500 | 541 |
| 446 | 20240306 | 113300 | 217475357400 | 195600 | 195600 | 195700 | 195400 | 793 |
| 447 | 20240306 | 113200 | 217320279700 | 195500 | 195500 | 195600 | 195400 | 745 |
| 448 | 20240306 | 113100 | 217174614600 | 195500 | 195600 | 195600 | 195500 | 244 |
| 449 | 20240306 | 113000 | 217126909300 | 195500 | 195600 | 195600 | 195400 | 895 |
| 450 | 20240306 | 112900 | 216951888700 | 195700 | 195600 | 195700 | 195400 | 1472 |
| 451 | 20240306 | 112800 | 216663956300 | 195600 | 195200 | 195800 | 195200 | 1196 |
| 452 | 20240306 | 112700 | 216430070200 | 195200 | 195000 | 195300 | 194900 | 1274 |
| 453 | 20240306 | 112600 | 216181563100 | 195000 | 195300 | 195300 | 195000 | 1174 |
| 454 | 20240306 | 112500 | 215952537800 | 195300 | 195300 | 195300 | 195200 | 180 |
| 455 | 20240306 | 112400 | 215917400000 | 195200 | 195100 | 195400 | 195000 | 1006 |
| 456 | 20240306 | 112300 | 215721140800 | 195000 | 195300 | 195400 | 195000 | 1628 |
| 457 | 20240306 | 112200 | 215403461200 | 195300 | 195500 | 195500 | 195300 | 774 |
| 458 | 20240306 | 112100 | 215252201200 | 195400 | 195500 | 195600 | 195400 | 734 |
| 459 | 20240306 | 112000 | 215108717200 | 195500 | 195400 | 195600 | 195300 | 543 |
| 460 | 20240306 | 111900 | 215002576500 | 195300 | 195300 | 195400 | 195300 | 483 |
| 461 | 20240306 | 111800 | 214908236900 | 195400 | 195500 | 195600 | 195100 | 2062 |
| 462 | 20240306 | 111700 | 214505371600 | 195500 | 195800 | 195800 | 195500 | 1365 |
| 463 | 20240306 | 111600 | 214238292900 | 195700 | 195800 | 195900 | 195700 | 1107 |
| 464 | 20240306 | 111500 | 214021527500 | 195700 | 195800 | 195800 | 195600 | 917 |
| 465 | 20240306 | 111400 | 213842050600 | 195600 | 195700 | 196000 | 195600 | 3376 |
| 466 | 20240306 | 111300 | 213180939400 | 195600 | 195400 | 195700 | 195300 | 666 |
| 467 | 20240306 | 111200 | 213050719300 | 195500 | 195300 | 195500 | 195300 | 714 |
| 468 | 20240306 | 111100 | 212911225400 | 195300 | 195300 | 195500 | 195300 | 881 |
| 469 | 20240306 | 111000 | 212739055900 | 195400 | 195400 | 195500 | 195300 | 384 |
| 470 | 20240306 | 110900 | 212664015400 | 195400 | 195700 | 195800 | 195300 | 1481 |
| 471 | 20240306 | 110800 | 212374432200 | 195700 | 195100 | 195700 | 195100 | 1680 |
| 472 | 20240306 | 110700 | 212046026000 | 195200 | 195100 | 195200 | 195000 | 915 |
| 473 | 20240306 | 110600 | 211867452000 | 195200 | 195200 | 195200 | 194800 | 2114 |
| 474 | 20240306 | 110500 | 211455268600 | 195100 | 195200 | 195300 | 195100 | 779 |
| 475 | 20240306 | 110400 | 211303222900 | 195200 | 195300 | 195400 | 195200 | 732 |
| 476 | 20240306 | 110300 | 211160284600 | 195400 | 195300 | 195400 | 195200 | 1288 |
| 477 | 20240306 | 110200 | 210908692300 | 195300 | 195400 | 195400 | 195200 | 715 |
| 478 | 20240306 | 110100 | 210769063200 | 195400 | 195400 | 195400 | 195200 | 762 |
| 479 | 20240306 | 110000 | 210620245700 | 195500 | 195700 | 195800 | 195100 | 1220 |
| 480 | 20240306 | 105900 | 210381871900 | 195700 | 195200 | 195900 | 195100 | 2044 |
| 481 | 20240306 | 105800 | 209982061500 | 195200 | 195400 | 195500 | 195100 | 475 |
| 482 | 20240306 | 105700 | 209889294000 | 195400 | 195300 | 195700 | 195000 | 2641 |
| 483 | 20240306 | 105600 | 209373456700 | 195200 | 195100 | 195400 | 195000 | 2077 |
| 484 | 20240306 | 105500 | 208968050200 | 195100 | 195000 | 195300 | 195000 | 1018 |
| 485 | 20240306 | 105400 | 208769429200 | 195000 | 195700 | 195800 | 195000 | 2529 |
| 486 | 20240306 | 105300 | 208275156700 | 195800 | 195800 | 195900 | 195600 | 1272 |
| 487 | 20240306 | 105200 | 208026209700 | 195900 | 195700 | 196000 | 195500 | 2371 |
| 488 | 20240306 | 105100 | 207561817900 | 195800 | 195800 | 196100 | 195700 | 2302 |
| 489 | 20240306 | 105000 | 207110696200 | 195700 | 195400 | 196000 | 195300 | 6822 |
| 490 | 20240306 | 104900 | 205775072300 | 195400 | 195400 | 195500 | 195100 | 3111 |
| 491 | 20240306 | 104800 | 205167252200 | 195300 | 195300 | 195600 | 195200 | 1839 |
| 492 | 20240306 | 104700 | 204807864100 | 195400 | 195300 | 195400 | 195000 | 1842 |
| 493 | 20240306 | 104600 | 204448470900 | 195300 | 195300 | 195500 | 195200 | 3599 |
| 494 | 20240306 | 104500 | 203745390600 | 195200 | 194800 | 195300 | 194700 | 3729 |
| 495 | 20240306 | 104400 | 203018334200 | 194700 | 194800 | 194900 | 194500 | 4602 |
| 496 | 20240306 | 104300 | 202122591800 | 194800 | 194400 | 194900 | 194400 | 3021 |
| 497 | 20240306 | 104200 | 201534464800 | 194400 | 194100 | 194500 | 194000 | 2222 |
| 498 | 20240306 | 104100 | 201102700700 | 194000 | 193300 | 194100 | 193300 | 1793 |
| 499 | 20240306 | 104000 | 200755398500 | 193400 | 193400 | 193800 | 193100 | 2540 |
| 500 | 20240306 | 103900 | 200264365300 | 193500 | 193200 | 194200 | 193000 | 3556 |
| 501 | 20240306 | 103800 | 199575591300 | 193200 | 193500 | 193500 | 193000 | 7360 |
| 502 | 20240306 | 103700 | 198153240300 | 193500 | 193600 | 193900 | 193400 | 4705 |
| 503 | 20240306 | 103600 | 197242643500 | 193600 | 194100 | 194200 | 193500 | 7213 |
| 504 | 20240306 | 103500 | 195844594000 | 194300 | 193700 | 194300 | 193600 | 3283 |
| 505 | 20240306 | 103400 | 195207998400 | 193700 | 194300 | 194400 | 193600 | 9521 |
| 506 | 20240306 | 103300 | 193360848100 | 194200 | 194800 | 194800 | 194100 | 13151 |
| 507 | 20240306 | 103200 | 190804476300 | 194700 | 194700 | 194900 | 194600 | 2139 |
| 508 | 20240306 | 103100 | 190387897200 | 194800 | 195300 | 195600 | 194700 | 4390 |
| 509 | 20240306 | 103000 | 189531862500 | 195400 | 195100 | 195700 | 195000 | 2556 |
| 510 | 20240306 | 102900 | 189032349800 | 195200 | 194900 | 195300 | 194700 | 2329 |
| 511 | 20240306 | 102800 | 188578370000 | 194900 | 195100 | 195400 | 194900 | 4537 |
| 512 | 20240306 | 102700 | 187693335500 | 195100 | 195900 | 196000 | 195100 | 7530 |
| 513 | 20240306 | 102600 | 186221823300 | 195800 | 196200 | 196300 | 195800 | 3427 |
| 514 | 20240306 | 102500 | 185550215900 | 196300 | 196200 | 196400 | 196000 | 1182 |
| 515 | 20240306 | 102400 | 185318253100 | 196300 | 196400 | 196400 | 195900 | 2062 |
| 516 | 20240306 | 102300 | 184913844300 | 196500 | 196800 | 196800 | 196200 | 1432 |
| 517 | 20240306 | 102200 | 184632363500 | 196800 | 196700 | 196900 | 196400 | 3319 |
| 518 | 20240306 | 102100 | 183979321600 | 196800 | 196100 | 196800 | 195900 | 1942 |
| 519 | 20240306 | 102000 | 183598196500 | 196000 | 195800 | 196200 | 195800 | 1772 |
| 520 | 20240306 | 101900 | 183250942200 | 195800 | 196100 | 196200 | 195600 | 3516 |
| 521 | 20240306 | 101800 | 182562699600 | 196200 | 196200 | 196200 | 195800 | 3858 |
| 522 | 20240306 | 101700 | 181806651800 | 196200 | 196000 | 196800 | 195800 | 3445 |
| 523 | 20240306 | 101600 | 181130760400 | 196000 | 196600 | 196600 | 195900 | 2839 |
| 524 | 20240306 | 101500 | 180574051700 | 196700 | 196300 | 196700 | 195900 | 3158 |
| 525 | 20240306 | 101400 | 179954598200 | 196300 | 197200 | 197200 | 196300 | 4948 |
| 526 | 20240306 | 101300 | 178980988100 | 197200 | 196600 | 197200 | 196500 | 6007 |
| 527 | 20240306 | 101200 | 177797973100 | 196700 | 196100 | 196700 | 196100 | 2767 |
| 528 | 20240306 | 101100 | 177254222000 | 196100 | 195900 | 196200 | 195900 | 1773 |
| 529 | 20240306 | 101000 | 176906611600 | 195900 | 196200 | 196300 | 195800 | 3245 |
| 530 | 20240306 | 100900 | 176270633500 | 196000 | 196600 | 196800 | 196000 | 4763 |
| 531 | 20240306 | 100800 | 175335179100 | 196600 | 195900 | 196600 | 195700 | 3665 |
| 532 | 20240306 | 100700 | 174616100300 | 195800 | 196600 | 196700 | 195800 | 7027 |
| 533 | 20240306 | 100600 | 173237867800 | 196600 | 196900 | 197100 | 196300 | 7105 |
| 534 | 20240306 | 100500 | 171839569100 | 196900 | 197000 | 197500 | 196800 | 29052 |
| 535 | 20240306 | 100400 | 166110555200 | 196900 | 196100 | 197000 | 196100 | 16934 |
| 536 | 20240306 | 100300 | 162780161000 | 196100 | 196000 | 196300 | 195900 | 5607 |
| 537 | 20240306 | 100200 | 161680324200 | 196000 | 195900 | 196100 | 195700 | 6853 |
| 538 | 20240306 | 100100 | 160337582500 | 195800 | 195700 | 195900 | 195100 | 4140 |
| 539 | 20240306 | 100000 | 159527575100 | 195700 | 195500 | 196000 | 195500 | 5773 |
| 540 | 20240306 | 095900 | 158397720700 | 195600 | 195300 | 195600 | 195100 | 2347 |
| 541 | 20240306 | 095800 | 157939006600 | 195300 | 195200 | 195600 | 195000 | 3433 |
| 542 | 20240306 | 095700 | 157268508900 | 195300 | 195000 | 195400 | 194900 | 2153 |
| 543 | 20240306 | 095600 | 156848205500 | 195000 | 194400 | 195300 | 194300 | 5610 |
| 544 | 20240306 | 095500 | 155755788100 | 194300 | 194400 | 194500 | 194300 | 2026 |
| 545 | 20240306 | 095400 | 155362037700 | 194400 | 194500 | 194500 | 194200 | 4372 |
| 546 | 20240306 | 095300 | 154512289200 | 194400 | 194600 | 194800 | 194400 | 2405 |
| 547 | 20240306 | 095200 | 154044436800 | 194500 | 194900 | 194900 | 194500 | 1775 |
| 548 | 20240306 | 095100 | 153698956200 | 194900 | 194600 | 195000 | 194400 | 3267 |
| 549 | 20240306 | 095000 | 153062986400 | 194600 | 194500 | 194700 | 194300 | 3515 |
| 550 | 20240306 | 094900 | 152379505900 | 194600 | 194800 | 194900 | 194500 | 3324 |
| 551 | 20240306 | 094800 | 151732542500 | 194800 | 194100 | 194900 | 194100 | 4173 |
| 552 | 20240306 | 094700 | 150920393900 | 194100 | 194800 | 195000 | 194100 | 12262 |
| 553 | 20240306 | 094600 | 148535520000 | 195000 | 195300 | 195400 | 194500 | 9129 |
| 554 | 20240306 | 094500 | 146756065200 | 195300 | 195700 | 195700 | 195300 | 4950 |
| 555 | 20240306 | 094400 | 145788560000 | 195600 | 196400 | 196400 | 195600 | 6342 |
| 556 | 20240306 | 094300 | 144545808500 | 196400 | 196100 | 196500 | 195900 | 3717 |
| 557 | 20240306 | 094200 | 143816700500 | 196100 | 195800 | 196200 | 195700 | 3714 |
| 558 | 20240306 | 094100 | 143089070100 | 195900 | 195600 | 195900 | 195100 | 6184 |
| 559 | 20240306 | 094000 | 141881159800 | 195600 | 195900 | 195900 | 195400 | 3803 |
| 560 | 20240306 | 093900 | 141137450200 | 195900 | 196300 | 196500 | 195900 | 4312 |
| 561 | 20240306 | 093800 | 140291235200 | 196300 | 196600 | 197000 | 196200 | 7953 |
| 562 | 20240306 | 093700 | 138726957100 | 196400 | 196000 | 196900 | 195900 | 27590 |
| 563 | 20240306 | 093600 | 133307193400 | 196000 | 195400 | 196100 | 195300 | 7352 |
| 564 | 20240306 | 093500 | 131866931200 | 195400 | 194700 | 195900 | 194300 | 7324 |
| 565 | 20240306 | 093400 | 130440591000 | 194700 | 195800 | 196000 | 194400 | 10374 |
| 566 | 20240306 | 093300 | 128417606900 | 195700 | 196000 | 196100 | 195600 | 2616 |
| 567 | 20240306 | 093200 | 127905161600 | 195600 | 196000 | 196300 | 195500 | 10085 |
| 568 | 20240306 | 093100 | 125929377700 | 196000 | 196100 | 196300 | 195800 | 9167 |
| 569 | 20240306 | 093000 | 124131731100 | 196200 | 195700 | 196300 | 195500 | 9265 |
| 570 | 20240306 | 092900 | 122315981600 | 195700 | 196000 | 196400 | 195300 | 17141 |
| 571 | 20240306 | 092800 | 118957741900 | 196000 | 195300 | 196000 | 194900 | 7264 |
| 572 | 20240306 | 092700 | 117538744600 | 195500 | 194800 | 195500 | 194700 | 6823 |
| 573 | 20240306 | 092600 | 116206855100 | 194700 | 195300 | 195400 | 194500 | 12974 |
| 574 | 20240306 | 092500 | 113676820900 | 195300 | 195500 | 195500 | 195200 | 10182 |
| 575 | 20240306 | 092400 | 111688005300 | 195500 | 194800 | 196100 | 194700 | 12333 |
| 576 | 20240306 | 092300 | 109275178000 | 194800 | 195200 | 195200 | 194300 | 7486 |
| 577 | 20240306 | 092200 | 107817002800 | 195200 | 195100 | 196000 | 195000 | 15096 |
| 578 | 20240306 | 092100 | 104866068400 | 195000 | 194600 | 195100 | 194000 | 9729 |
| 579 | 20240306 | 092000 | 102973997100 | 194500 | 195300 | 195300 | 194400 | 8982 |
| 580 | 20240306 | 091900 | 101224692500 | 195300 | 195300 | 195900 | 195100 | 7837 |
| 581 | 20240306 | 091800 | 99692538000 | 195300 | 195600 | 195800 | 194800 | 8812 |
| 582 | 20240306 | 091700 | 97972206100 | 195600 | 196800 | 196800 | 195200 | 11886 |
| 583 | 20240306 | 091600 | 95642422800 | 196800 | 195500 | 197000 | 195500 | 21941 |
| 584 | 20240306 | 091500 | 91336174500 | 195600 | 194500 | 196000 | 194100 | 12697 |
| 585 | 20240306 | 091400 | 88859025000 | 194200 | 195300 | 196500 | 194000 | 20443 |
| 586 | 20240306 | 091300 | 84869315100 | 195300 | 194300 | 195400 | 193800 | 12129 |
| 587 | 20240306 | 091200 | 82508088800 | 194100 | 194200 | 194300 | 193300 | 17399 |
| 588 | 20240306 | 091100 | 79138104400 | 194000 | 194600 | 195000 | 193100 | 25332 |
| 589 | 20240306 | 091000 | 74228132100 | 195000 | 196400 | 197200 | 194700 | 30329 |
| 590 | 20240306 | 090900 | 68290468400 | 196400 | 198000 | 198100 | 196400 | 22050 |
| 591 | 20240306 | 090800 | 63940289100 | 198000 | 195500 | 198500 | 195200 | 47743 |
| 592 | 20240306 | 090700 | 54543812800 | 195400 | 195700 | 195900 | 195400 | 17646 |
| 593 | 20240306 | 090600 | 51090923400 | 195600 | 196000 | 196600 | 195400 | 26999 |
| 594 | 20240306 | 090500 | 45796919100 | 195900 | 194700 | 195900 | 193800 | 43327 |
| 595 | 20240306 | 090400 | 37351694300 | 194800 | 193900 | 195500 | 193800 | 37089 |
| 596 | 20240306 | 090300 | 30125837500 | 194000 | 193800 | 194800 | 193200 | 39373 |
| 597 | 20240306 | 090200 | 22482682100 | 194000 | 190700 | 194000 | 190500 | 58142 |
| 598 | 20240306 | 090100 | 11282314400 | 191000 | 191000 | 191400 | 189000 | 25647 |
| 599 | 20240306 | 090000 | 6388366700 | 191200 | 185500 | 191200 | 185500 | 32975 |