36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 3 | 20240315 | 190300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 4 | 20240315 | 190200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 5 | 20240315 | 190100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 6 | 20240315 | 190000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 7 | 20240315 | 185900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 8 | 20240315 | 185800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 9 | 20240315 | 185700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 10 | 20240315 | 185600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 11 | 20240315 | 185500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 12 | 20240315 | 185400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 13 | 20240315 | 185300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 14 | 20240315 | 185200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 15 | 20240315 | 185100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 16 | 20240315 | 185000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 17 | 20240315 | 184900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 18 | 20240315 | 184800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 19 | 20240315 | 184700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 20 | 20240315 | 184600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 21 | 20240315 | 184500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 22 | 20240315 | 184400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 23 | 20240315 | 184300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 24 | 20240315 | 184200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 25 | 20240315 | 184100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 26 | 20240315 | 184000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 27 | 20240315 | 183900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 28 | 20240315 | 183800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 29 | 20240315 | 183700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 30 | 20240315 | 183600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 31 | 20240315 | 183500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 32 | 20240315 | 183400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 33 | 20240315 | 183300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 34 | 20240315 | 183200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 35 | 20240315 | 183100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 36 | 20240315 | 183000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 37 | 20240315 | 182900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 38 | 20240315 | 182800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 39 | 20240315 | 182700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 40 | 20240315 | 182600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 41 | 20240315 | 182500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 42 | 20240315 | 182400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 43 | 20240315 | 182300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 44 | 20240315 | 182200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 45 | 20240315 | 182100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 46 | 20240315 | 182000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 47 | 20240315 | 181900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 48 | 20240315 | 181800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 49 | 20240315 | 181700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 50 | 20240315 | 181600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 51 | 20240315 | 181500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 52 | 20240315 | 181400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 53 | 20240315 | 181300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 54 | 20240315 | 181200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 55 | 20240315 | 181100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 56 | 20240315 | 181000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 57 | 20240315 | 180900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 58 | 20240315 | 180800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 59 | 20240315 | 180700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 60 | 20240315 | 180600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 61 | 20240315 | 180500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 62 | 20240315 | 180400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 63 | 20240315 | 180300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 64 | 20240315 | 180200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 65 | 20240315 | 180100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 66 | 20240315 | 180000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 67 | 20240315 | 175900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 68 | 20240315 | 175800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 69 | 20240315 | 175700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 70 | 20240315 | 175600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 71 | 20240315 | 175500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 72 | 20240315 | 175400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 73 | 20240315 | 175300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 74 | 20240315 | 175200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 75 | 20240315 | 175100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 76 | 20240315 | 175000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 77 | 20240315 | 174900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 78 | 20240315 | 174800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 79 | 20240315 | 174700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 80 | 20240315 | 174600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 81 | 20240315 | 174500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 82 | 20240315 | 174400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 83 | 20240315 | 174300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 84 | 20240315 | 174200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 85 | 20240315 | 174100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 86 | 20240315 | 174000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 87 | 20240315 | 173900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 88 | 20240315 | 173800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 89 | 20240315 | 173700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 90 | 20240315 | 173600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 91 | 20240315 | 173500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 92 | 20240315 | 173400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 93 | 20240315 | 173300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 94 | 20240315 | 173200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 95 | 20240315 | 173100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 96 | 20240315 | 173000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 97 | 20240315 | 172900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 98 | 20240315 | 172800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 99 | 20240315 | 172700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 100 | 20240315 | 172600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 101 | 20240315 | 172500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 102 | 20240315 | 172400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 103 | 20240315 | 172300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 104 | 20240315 | 172200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 105 | 20240315 | 172100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 106 | 20240315 | 172000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 107 | 20240315 | 171900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 108 | 20240315 | 171800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 109 | 20240315 | 171700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 110 | 20240315 | 171600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 111 | 20240315 | 171500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 112 | 20240315 | 171400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 113 | 20240315 | 171300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 114 | 20240315 | 171200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 115 | 20240315 | 171100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 116 | 20240315 | 171000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 117 | 20240315 | 170900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 118 | 20240315 | 170800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 119 | 20240315 | 170700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 120 | 20240315 | 170600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 121 | 20240315 | 170500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 122 | 20240315 | 170400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 123 | 20240315 | 170300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 124 | 20240315 | 170200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 125 | 20240315 | 170100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 126 | 20240315 | 170000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 127 | 20240315 | 165900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 128 | 20240315 | 165800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 129 | 20240315 | 165700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 130 | 20240315 | 165600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 131 | 20240315 | 165500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 132 | 20240315 | 165400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 133 | 20240315 | 165300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 134 | 20240315 | 165200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 135 | 20240315 | 165100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 136 | 20240315 | 165000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 137 | 20240315 | 164900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 138 | 20240315 | 164800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 139 | 20240315 | 164700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 140 | 20240315 | 164600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 141 | 20240315 | 164500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 142 | 20240315 | 164400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 143 | 20240315 | 164300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 144 | 20240315 | 164200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 145 | 20240315 | 164100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 146 | 20240315 | 164000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 147 | 20240315 | 163900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 148 | 20240315 | 163800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 149 | 20240315 | 163700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 150 | 20240315 | 163600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 151 | 20240315 | 163500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 152 | 20240315 | 163400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 153 | 20240315 | 163300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 154 | 20240315 | 163200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 155 | 20240315 | 163100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 156 | 20240315 | 163000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 157 | 20240315 | 162900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 158 | 20240315 | 162800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 159 | 20240315 | 162700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 160 | 20240315 | 162600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 161 | 20240315 | 162500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 162 | 20240315 | 162400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 163 | 20240315 | 162300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 164 | 20240315 | 162200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 165 | 20240315 | 162100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 166 | 20240315 | 162000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 167 | 20240315 | 161900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 168 | 20240315 | 161800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 169 | 20240315 | 161700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 170 | 20240315 | 161600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 171 | 20240315 | 161500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 172 | 20240315 | 161400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 173 | 20240315 | 161300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 174 | 20240315 | 161200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 175 | 20240315 | 161100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 176 | 20240315 | 161000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 177 | 20240315 | 160900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 178 | 20240315 | 160800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 179 | 20240315 | 160700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 180 | 20240315 | 160600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 181 | 20240315 | 160500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 182 | 20240315 | 160400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 183 | 20240315 | 160300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 184 | 20240315 | 160200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 185 | 20240315 | 160100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 186 | 20240315 | 160000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 187 | 20240315 | 155900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 188 | 20240315 | 155800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 189 | 20240315 | 155700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 190 | 20240315 | 155600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 191 | 20240315 | 155500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 192 | 20240315 | 155400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 193 | 20240315 | 155300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 194 | 20240315 | 155200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 195 | 20240315 | 155100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 196 | 20240315 | 155000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 197 | 20240315 | 154900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 198 | 20240315 | 154800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 199 | 20240315 | 154700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 200 | 20240315 | 154600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 201 | 20240315 | 154500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 202 | 20240315 | 154400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 203 | 20240315 | 154300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 204 | 20240315 | 154200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 205 | 20240315 | 154100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 206 | 20240315 | 154000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 207 | 20240315 | 153900 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 208 | 20240315 | 153800 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 209 | 20240315 | 153700 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 210 | 20240315 | 153600 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 211 | 20240315 | 153500 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 212 | 20240315 | 153400 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 213 | 20240315 | 153300 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 214 | 20240315 | 153200 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 215 | 20240315 | 153100 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 0 |
| 216 | 20240315 | 153000 | 260561438200 | 102400 | 102400 | 102400 | 102400 | 210803 |
| 217 | 20240315 | 152900 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 218 | 20240315 | 152800 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 219 | 20240315 | 152700 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 220 | 20240315 | 152600 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 221 | 20240315 | 152500 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 222 | 20240315 | 152400 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 223 | 20240315 | 152300 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 224 | 20240315 | 152200 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 225 | 20240315 | 152100 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 226 | 20240315 | 152000 | 238975211000 | 102900 | 102900 | 102900 | 102900 | 0 |
| 227 | 20240315 | 151900 | 238975211000 | 102900 | 102800 | 103100 | 102800 | 12167 |
| 228 | 20240315 | 151800 | 237722756500 | 102900 | 102800 | 103000 | 102800 | 5377 |
| 229 | 20240315 | 151700 | 237169642800 | 102800 | 102900 | 103000 | 102800 | 5562 |
| 230 | 20240315 | 151600 | 236597474000 | 102900 | 103100 | 103200 | 102900 | 8144 |
| 231 | 20240315 | 151500 | 235758633300 | 103100 | 103400 | 103500 | 103000 | 5147 |
| 232 | 20240315 | 151400 | 235227108500 | 103400 | 103400 | 103500 | 103200 | 10444 |
| 233 | 20240315 | 151300 | 234146960300 | 103400 | 102800 | 103500 | 102800 | 15778 |
| 234 | 20240315 | 151200 | 232519641900 | 102800 | 102900 | 102900 | 102700 | 4636 |
| 235 | 20240315 | 151100 | 232042972100 | 102900 | 102800 | 102900 | 102800 | 1639 |
| 236 | 20240315 | 151000 | 231874432000 | 102900 | 102800 | 102900 | 102800 | 3686 |
| 237 | 20240315 | 150900 | 231495480500 | 102900 | 102800 | 103000 | 102700 | 2427 |
| 238 | 20240315 | 150800 | 231245961700 | 102800 | 103000 | 103100 | 102700 | 6452 |
| 239 | 20240315 | 150700 | 230581558900 | 103000 | 102700 | 103000 | 102600 | 4734 |
| 240 | 20240315 | 150600 | 230095013700 | 102700 | 102700 | 102800 | 102600 | 3203 |
| 241 | 20240315 | 150500 | 229766130400 | 102700 | 103000 | 103000 | 102600 | 5900 |
| 242 | 20240315 | 150400 | 229160288700 | 103000 | 103100 | 103100 | 102600 | 10004 |
| 243 | 20240315 | 150300 | 228130710100 | 103100 | 103100 | 103200 | 103000 | 6859 |
| 244 | 20240315 | 150200 | 227423622800 | 103100 | 103400 | 103500 | 103100 | 6840 |
| 245 | 20240315 | 150100 | 226716877000 | 103400 | 103700 | 103800 | 103400 | 5903 |
| 246 | 20240315 | 150000 | 226105640600 | 103800 | 103800 | 103900 | 103700 | 5648 |
| 247 | 20240315 | 145900 | 225519356300 | 103700 | 103500 | 104000 | 103500 | 11442 |
| 248 | 20240315 | 145800 | 224331468800 | 103500 | 103900 | 104000 | 103500 | 16235 |
| 249 | 20240315 | 145700 | 222645727500 | 104000 | 104300 | 104400 | 103900 | 26867 |
| 250 | 20240315 | 145600 | 219846218300 | 104200 | 103800 | 104300 | 103800 | 27555 |
| 251 | 20240315 | 145500 | 216979375300 | 103900 | 103600 | 104100 | 103400 | 30741 |
| 252 | 20240315 | 145400 | 213786999000 | 103400 | 102500 | 103600 | 102500 | 53113 |
| 253 | 20240315 | 145300 | 208313265500 | 102500 | 102700 | 102800 | 102500 | 6606 |
| 254 | 20240315 | 145200 | 207635394500 | 102700 | 102800 | 102800 | 102600 | 9181 |
| 255 | 20240315 | 145100 | 206692449900 | 102800 | 102400 | 102800 | 102300 | 9888 |
| 256 | 20240315 | 145000 | 205678079700 | 102500 | 102400 | 102500 | 102400 | 2746 |
| 257 | 20240315 | 144900 | 205396734800 | 102400 | 102200 | 102500 | 102200 | 6814 |
| 258 | 20240315 | 144800 | 204699080100 | 102200 | 102100 | 102300 | 101800 | 4045 |
| 259 | 20240315 | 144700 | 204285659200 | 101800 | 101500 | 102100 | 101500 | 6640 |
| 260 | 20240315 | 144600 | 203609245800 | 101500 | 101600 | 101700 | 101500 | 1826 |
| 261 | 20240315 | 144500 | 203423721400 | 101700 | 101600 | 101700 | 101600 | 400 |
| 262 | 20240315 | 144400 | 203383071500 | 101700 | 101700 | 101800 | 101600 | 1134 |
| 263 | 20240315 | 144300 | 203267717100 | 101800 | 101600 | 101800 | 101600 | 892 |
| 264 | 20240315 | 144200 | 203176946600 | 101500 | 101600 | 101800 | 101500 | 3812 |
| 265 | 20240315 | 144100 | 202789404000 | 101500 | 101400 | 101600 | 101300 | 1694 |
| 266 | 20240315 | 144000 | 202617515400 | 101300 | 101300 | 101400 | 101200 | 1048 |
| 267 | 20240315 | 143900 | 202511367500 | 101300 | 101300 | 101300 | 101200 | 2516 |
| 268 | 20240315 | 143800 | 202256541400 | 101300 | 101400 | 101400 | 101200 | 1306 |
| 269 | 20240315 | 143700 | 202124212200 | 101400 | 101300 | 101400 | 101300 | 652 |
| 270 | 20240315 | 143600 | 202058118800 | 101300 | 101300 | 101400 | 101300 | 690 |
| 271 | 20240315 | 143500 | 201988191300 | 101300 | 101000 | 101400 | 100900 | 5305 |
| 272 | 20240315 | 143400 | 201452023600 | 101000 | 100900 | 101000 | 100900 | 1061 |
| 273 | 20240315 | 143300 | 201344933800 | 100900 | 100700 | 101000 | 100600 | 5936 |
| 274 | 20240315 | 143200 | 200746301900 | 100600 | 101000 | 101100 | 100600 | 20326 |
| 275 | 20240315 | 143100 | 198695106800 | 101100 | 101000 | 101100 | 101000 | 6414 |
| 276 | 20240315 | 143000 | 198047158500 | 101000 | 101300 | 101300 | 101000 | 11539 |
| 277 | 20240315 | 142900 | 196880435400 | 101300 | 101200 | 101300 | 101100 | 2157 |
| 278 | 20240315 | 142800 | 196662137100 | 101200 | 101200 | 101200 | 101100 | 2248 |
| 279 | 20240315 | 142700 | 196434749000 | 101200 | 101100 | 101200 | 101100 | 2698 |
| 280 | 20240315 | 142600 | 196161886900 | 101100 | 101100 | 101200 | 101100 | 2576 |
| 281 | 20240315 | 142500 | 195901346700 | 101100 | 101200 | 101300 | 101100 | 2453 |
| 282 | 20240315 | 142400 | 195653165200 | 101100 | 101400 | 101400 | 101100 | 4816 |
| 283 | 20240315 | 142300 | 195165734400 | 101300 | 101300 | 101400 | 101200 | 6384 |
| 284 | 20240315 | 142200 | 194519483300 | 101300 | 101300 | 101400 | 101200 | 1876 |
| 285 | 20240315 | 142100 | 194329448400 | 101400 | 101500 | 101600 | 101300 | 5242 |
| 286 | 20240315 | 142000 | 193797623200 | 101500 | 101600 | 101700 | 101500 | 673 |
| 287 | 20240315 | 141900 | 193729245300 | 101600 | 101600 | 101700 | 101600 | 1502 |
| 288 | 20240315 | 141800 | 193576625700 | 101700 | 101600 | 101700 | 101600 | 408 |
| 289 | 20240315 | 141700 | 193535171300 | 101600 | 101600 | 101700 | 101600 | 685 |
| 290 | 20240315 | 141600 | 193465569300 | 101600 | 101600 | 101700 | 101600 | 1019 |
| 291 | 20240315 | 141500 | 193362029800 | 101600 | 101600 | 101600 | 101500 | 899 |
| 292 | 20240315 | 141400 | 193270718900 | 101600 | 101600 | 101700 | 101500 | 3433 |
| 293 | 20240315 | 141300 | 192922126700 | 101700 | 101600 | 101700 | 101400 | 1424 |
| 294 | 20240315 | 141200 | 192777563900 | 101500 | 101500 | 101600 | 101500 | 1435 |
| 295 | 20240315 | 141100 | 192631903400 | 101500 | 101500 | 101500 | 101400 | 1376 |
| 296 | 20240315 | 141000 | 192492323700 | 101400 | 101400 | 101600 | 101400 | 1338 |
| 297 | 20240315 | 140900 | 192356539000 | 101400 | 101300 | 101500 | 101200 | 1311 |
| 298 | 20240315 | 140800 | 192223697200 | 101200 | 101600 | 101600 | 101200 | 17124 |
| 299 | 20240315 | 140700 | 190487640200 | 101500 | 101600 | 101700 | 101500 | 2291 |
| 300 | 20240315 | 140600 | 190254886900 | 101600 | 101800 | 101900 | 101600 | 2990 |
| 301 | 20240315 | 140500 | 189950612200 | 101900 | 101900 | 101900 | 101800 | 1905 |
| 302 | 20240315 | 140400 | 189756556800 | 101900 | 101900 | 101900 | 101800 | 1257 |
| 303 | 20240315 | 140300 | 189628485000 | 101900 | 101900 | 102000 | 101800 | 1332 |
| 304 | 20240315 | 140200 | 189492794300 | 102000 | 101900 | 102000 | 101800 | 706 |
| 305 | 20240315 | 140100 | 189420859100 | 101900 | 101800 | 102000 | 101700 | 1616 |
| 306 | 20240315 | 140000 | 189256276800 | 101800 | 101700 | 101800 | 101600 | 1073 |
| 307 | 20240315 | 135900 | 189147118100 | 101700 | 101600 | 101700 | 101600 | 625 |
| 308 | 20240315 | 135800 | 189083597700 | 101600 | 101500 | 101700 | 101500 | 738 |
| 309 | 20240315 | 135700 | 189008625800 | 101500 | 101600 | 101700 | 101500 | 1209 |
| 310 | 20240315 | 135600 | 188885792700 | 101600 | 101600 | 101700 | 101500 | 1392 |
| 311 | 20240315 | 135500 | 188744438700 | 101500 | 101600 | 101600 | 101500 | 546 |
| 312 | 20240315 | 135400 | 188688991300 | 101600 | 101500 | 101600 | 101400 | 2886 |
| 313 | 20240315 | 135300 | 188396190500 | 101600 | 101600 | 101600 | 101500 | 2437 |
| 314 | 20240315 | 135200 | 188148782600 | 101500 | 101600 | 101700 | 101500 | 3542 |
| 315 | 20240315 | 135100 | 187789024100 | 101600 | 101700 | 101700 | 101500 | 768 |
| 316 | 20240315 | 135000 | 187710983600 | 101700 | 101500 | 101700 | 101400 | 1655 |
| 317 | 20240315 | 134900 | 187542920900 | 101500 | 101500 | 101500 | 101400 | 1839 |
| 318 | 20240315 | 134800 | 187356298400 | 101500 | 101500 | 101600 | 101400 | 1181 |
| 319 | 20240315 | 134700 | 187236409800 | 101400 | 101500 | 101600 | 101300 | 7881 |
| 320 | 20240315 | 134600 | 186436880900 | 101600 | 101700 | 101800 | 101500 | 2682 |
| 321 | 20240315 | 134500 | 186164254900 | 101700 | 101700 | 101800 | 101500 | 3658 |
| 322 | 20240315 | 134400 | 185792516400 | 101700 | 101800 | 101800 | 101700 | 719 |
| 323 | 20240315 | 134300 | 185719378100 | 101800 | 101900 | 101900 | 101800 | 3511 |
| 324 | 20240315 | 134200 | 185361816300 | 101900 | 102000 | 102000 | 101900 | 606 |
| 325 | 20240315 | 134100 | 185300048000 | 102000 | 101900 | 102000 | 101900 | 1731 |
| 326 | 20240315 | 134000 | 185123562900 | 101900 | 102100 | 102100 | 101900 | 1923 |
| 327 | 20240315 | 133900 | 184927355200 | 102100 | 102100 | 102100 | 101900 | 1548 |
| 328 | 20240315 | 133800 | 184769426600 | 102100 | 102100 | 102100 | 102000 | 1382 |
| 329 | 20240315 | 133700 | 184628440500 | 102100 | 102000 | 102100 | 102000 | 1483 |
| 330 | 20240315 | 133600 | 184477091900 | 102100 | 102100 | 102200 | 102000 | 2015 |
| 331 | 20240315 | 133500 | 184271364300 | 102200 | 102200 | 102200 | 102100 | 850 |
| 332 | 20240315 | 133400 | 184184496800 | 102200 | 102400 | 102400 | 102200 | 1516 |
| 333 | 20240315 | 133300 | 184029433000 | 102300 | 102400 | 102500 | 102300 | 2029 |
| 334 | 20240315 | 133200 | 183821621100 | 102500 | 102400 | 102500 | 102300 | 2232 |
| 335 | 20240315 | 133100 | 183593070900 | 102400 | 102200 | 102400 | 102100 | 2377 |
| 336 | 20240315 | 133000 | 183350061500 | 102100 | 102200 | 102300 | 102100 | 1822 |
| 337 | 20240315 | 132900 | 183163902900 | 102200 | 102500 | 102500 | 102200 | 1738 |
| 338 | 20240315 | 132800 | 182986117500 | 102500 | 102400 | 102600 | 102400 | 4952 |
| 339 | 20240315 | 132700 | 182478361000 | 102500 | 102200 | 102500 | 102100 | 2907 |
| 340 | 20240315 | 132600 | 182180928900 | 102200 | 102100 | 102200 | 102100 | 2289 |
| 341 | 20240315 | 132500 | 181947058800 | 102200 | 102200 | 102200 | 102100 | 678 |
| 342 | 20240315 | 132400 | 181877811400 | 102100 | 102200 | 102200 | 102100 | 1662 |
| 343 | 20240315 | 132300 | 181707978300 | 102200 | 102000 | 102300 | 101800 | 4374 |
| 344 | 20240315 | 132200 | 181261157400 | 102000 | 102000 | 102100 | 101700 | 3680 |
| 345 | 20240315 | 132100 | 180886020700 | 102000 | 102000 | 102100 | 102000 | 594 |
| 346 | 20240315 | 132000 | 180825424100 | 102000 | 102000 | 102000 | 101900 | 1185 |
| 347 | 20240315 | 131900 | 180704555600 | 101900 | 101900 | 102000 | 101900 | 833 |
| 348 | 20240315 | 131800 | 180619627200 | 102000 | 102100 | 102100 | 101900 | 1579 |
| 349 | 20240315 | 131700 | 180458569900 | 102100 | 102000 | 102200 | 102000 | 1500 |
| 350 | 20240315 | 131600 | 180305437900 | 102100 | 101800 | 102100 | 101600 | 3422 |
| 351 | 20240315 | 131500 | 179956812200 | 101800 | 101800 | 102000 | 101800 | 1500 |
| 352 | 20240315 | 131400 | 179803985200 | 101900 | 102000 | 102000 | 101800 | 1075 |
| 353 | 20240315 | 131300 | 179694424100 | 101900 | 101800 | 102000 | 101800 | 1300 |
| 354 | 20240315 | 131200 | 179561949200 | 101800 | 101800 | 101900 | 101600 | 1394 |
| 355 | 20240315 | 131100 | 179420093700 | 101800 | 101700 | 101800 | 101600 | 338 |
| 356 | 20240315 | 131000 | 179385717700 | 101600 | 101500 | 101600 | 101400 | 1089 |
| 357 | 20240315 | 130900 | 179275180200 | 101500 | 101700 | 101700 | 101400 | 443 |
| 358 | 20240315 | 130800 | 179230200600 | 101600 | 101300 | 101800 | 101300 | 2598 |
| 359 | 20240315 | 130700 | 178966637100 | 101400 | 101300 | 101400 | 101300 | 999 |
| 360 | 20240315 | 130600 | 178865415100 | 101400 | 101300 | 101400 | 101200 | 621 |
| 361 | 20240315 | 130500 | 178802499600 | 101300 | 101300 | 101300 | 101200 | 1236 |
| 362 | 20240315 | 130400 | 178677377500 | 101200 | 101400 | 101400 | 101200 | 2074 |
| 363 | 20240315 | 130300 | 178467289800 | 101400 | 101500 | 101500 | 101300 | 2135 |
| 364 | 20240315 | 130200 | 178250772300 | 101400 | 101500 | 101600 | 101400 | 1687 |
| 365 | 20240315 | 130100 | 178079517400 | 101600 | 101500 | 101600 | 101500 | 478 |
| 366 | 20240315 | 130000 | 178030967100 | 101600 | 101500 | 101600 | 101500 | 1960 |
| 367 | 20240315 | 125900 | 177831984500 | 101500 | 101600 | 101600 | 101500 | 1036 |
| 368 | 20240315 | 125800 | 177726823900 | 101500 | 101600 | 101600 | 101400 | 762 |
| 369 | 20240315 | 125700 | 177649456500 | 101600 | 101700 | 101700 | 101400 | 4630 |
| 370 | 20240315 | 125600 | 177179179700 | 101700 | 101700 | 101700 | 101600 | 847 |
| 371 | 20240315 | 125500 | 177093066600 | 101700 | 101700 | 101800 | 101600 | 514 |
| 372 | 20240315 | 125400 | 177040794800 | 101700 | 101700 | 101700 | 101600 | 758 |
| 373 | 20240315 | 125300 | 176963749700 | 101700 | 101900 | 102200 | 101700 | 2422 |
| 374 | 20240315 | 125200 | 176716979000 | 101900 | 101700 | 101900 | 101600 | 1204 |
| 375 | 20240315 | 125100 | 176594454500 | 101700 | 101500 | 101700 | 101400 | 1069 |
| 376 | 20240315 | 125000 | 176485887700 | 101500 | 101400 | 101500 | 101200 | 2036 |
| 377 | 20240315 | 124900 | 176279605900 | 101300 | 101300 | 101400 | 101300 | 1970 |
| 378 | 20240315 | 124800 | 176080025400 | 101300 | 101400 | 101500 | 101300 | 1429 |
| 379 | 20240315 | 124700 | 175935175200 | 101400 | 101200 | 101400 | 101200 | 1223 |
| 380 | 20240315 | 124600 | 175811243100 | 101300 | 101300 | 101300 | 101200 | 1253 |
| 381 | 20240315 | 124500 | 175684398500 | 101300 | 101200 | 101500 | 101100 | 2166 |
| 382 | 20240315 | 124400 | 175464940500 | 101200 | 101100 | 101200 | 101000 | 5036 |
| 383 | 20240315 | 124300 | 174955762600 | 101100 | 101100 | 101200 | 101000 | 10454 |
| 384 | 20240315 | 124200 | 173898994900 | 101200 | 101600 | 101600 | 101100 | 17472 |
| 385 | 20240315 | 124100 | 172129138000 | 101500 | 101400 | 101600 | 101400 | 1926 |
| 386 | 20240315 | 124000 | 171933676700 | 101500 | 101400 | 101500 | 101300 | 2416 |
| 387 | 20240315 | 123900 | 171688608600 | 101300 | 101500 | 101500 | 101300 | 3814 |
| 388 | 20240315 | 123800 | 171301864700 | 101500 | 101600 | 101600 | 101400 | 4727 |
| 389 | 20240315 | 123700 | 170822288400 | 101600 | 101500 | 101600 | 101400 | 2747 |
| 390 | 20240315 | 123600 | 170543503500 | 101400 | 101800 | 101900 | 101400 | 15847 |
| 391 | 20240315 | 123500 | 168933827200 | 101800 | 101800 | 102000 | 101800 | 1536 |
| 392 | 20240315 | 123400 | 168777431300 | 101800 | 101700 | 102000 | 101700 | 3675 |
| 393 | 20240315 | 123300 | 168403367900 | 101800 | 101800 | 101800 | 101700 | 1513 |
| 394 | 20240315 | 123200 | 168249462100 | 101800 | 101800 | 101900 | 101700 | 3571 |
| 395 | 20240315 | 123100 | 167885940900 | 101800 | 101900 | 102000 | 101800 | 1260 |
| 396 | 20240315 | 123000 | 167757622100 | 101900 | 101900 | 102000 | 101900 | 1541 |
| 397 | 20240315 | 122900 | 167600588400 | 101900 | 102000 | 102000 | 101900 | 2388 |
| 398 | 20240315 | 122800 | 167357172600 | 102000 | 102000 | 102100 | 102000 | 926 |
| 399 | 20240315 | 122700 | 167262720200 | 102000 | 102000 | 102100 | 102000 | 2022 |
| 400 | 20240315 | 122600 | 167056476000 | 102000 | 102100 | 102100 | 101900 | 1526 |
| 401 | 20240315 | 122500 | 166900829500 | 102100 | 101900 | 102200 | 101900 | 1911 |
| 402 | 20240315 | 122400 | 166705808900 | 102000 | 102000 | 102000 | 101900 | 1343 |
| 403 | 20240315 | 122300 | 166568833900 | 102000 | 101900 | 102000 | 101900 | 938 |
| 404 | 20240315 | 122200 | 166473239600 | 101900 | 101900 | 102000 | 101900 | 3028 |
| 405 | 20240315 | 122100 | 166164618100 | 101900 | 102100 | 102200 | 101900 | 6092 |
| 406 | 20240315 | 122000 | 165543062800 | 102200 | 102200 | 102400 | 102100 | 1385 |
| 407 | 20240315 | 121900 | 165401496400 | 102200 | 102000 | 102200 | 102000 | 1674 |
| 408 | 20240315 | 121800 | 165230641100 | 102000 | 102000 | 102100 | 102000 | 1093 |
| 409 | 20240315 | 121700 | 165119141800 | 102000 | 102100 | 102200 | 102000 | 4119 |
| 410 | 20240315 | 121600 | 164698768100 | 102100 | 102100 | 102200 | 102100 | 929 |
| 411 | 20240315 | 121500 | 164603907600 | 102000 | 102200 | 102200 | 102000 | 3082 |
| 412 | 20240315 | 121400 | 164289271700 | 102100 | 102300 | 102400 | 102100 | 3122 |
| 413 | 20240315 | 121300 | 163970246000 | 102300 | 102300 | 102400 | 102200 | 1294 |
| 414 | 20240315 | 121200 | 163837866400 | 102400 | 102300 | 102400 | 102300 | 2440 |
| 415 | 20240315 | 121100 | 163588207100 | 102400 | 102400 | 102500 | 102400 | 1488 |
| 416 | 20240315 | 121000 | 163435801600 | 102500 | 102500 | 102500 | 102400 | 576 |
| 417 | 20240315 | 120900 | 163376814100 | 102500 | 102500 | 102600 | 102500 | 1622 |
| 418 | 20240315 | 120800 | 163210546600 | 102500 | 102500 | 102600 | 102500 | 662 |
| 419 | 20240315 | 120700 | 163142665500 | 102600 | 102500 | 102600 | 102500 | 478 |
| 420 | 20240315 | 120600 | 163093651600 | 102500 | 102700 | 102700 | 102500 | 457 |
| 421 | 20240315 | 120500 | 163046789400 | 102700 | 102500 | 102700 | 102500 | 900 |
| 422 | 20240315 | 120400 | 162954438000 | 102500 | 102500 | 102600 | 102500 | 673 |
| 423 | 20240315 | 120300 | 162885454700 | 102500 | 102600 | 102700 | 102500 | 627 |
| 424 | 20240315 | 120200 | 162821133100 | 102600 | 102600 | 102600 | 102500 | 397 |
| 425 | 20240315 | 120100 | 162780423500 | 102600 | 102600 | 102700 | 102500 | 1294 |
| 426 | 20240315 | 120000 | 162647671800 | 102500 | 102400 | 102600 | 102400 | 821 |
| 427 | 20240315 | 115900 | 162563546500 | 102400 | 102400 | 102500 | 102400 | 1864 |
| 428 | 20240315 | 115800 | 162372660000 | 102400 | 102500 | 102600 | 102400 | 3395 |
| 429 | 20240315 | 115700 | 162024616600 | 102600 | 102600 | 102600 | 102500 | 1102 |
| 430 | 20240315 | 115600 | 161911569800 | 102600 | 102700 | 102700 | 102600 | 684 |
| 431 | 20240315 | 115500 | 161841382200 | 102700 | 102700 | 102700 | 102600 | 319 |
| 432 | 20240315 | 115400 | 161808646400 | 102600 | 102700 | 102800 | 102600 | 1475 |
| 433 | 20240315 | 115300 | 161657165500 | 102700 | 102700 | 102800 | 102700 | 724 |
| 434 | 20240315 | 115200 | 161582805700 | 102700 | 102700 | 102900 | 102700 | 1117 |
| 435 | 20240315 | 115100 | 161467993300 | 102800 | 102900 | 102900 | 102700 | 1835 |
| 436 | 20240315 | 115000 | 161279303800 | 102900 | 102800 | 102900 | 102700 | 332 |
| 437 | 20240315 | 114900 | 161245171600 | 102900 | 102800 | 102900 | 102800 | 592 |
| 438 | 20240315 | 114800 | 161184274500 | 102800 | 102500 | 102900 | 102500 | 3812 |
| 439 | 20240315 | 114700 | 160792546500 | 102600 | 102600 | 102600 | 102500 | 882 |
| 440 | 20240315 | 114600 | 160702057200 | 102600 | 102600 | 102700 | 102500 | 1821 |
| 441 | 20240315 | 114500 | 160515291000 | 102600 | 102600 | 102600 | 102500 | 2020 |
| 442 | 20240315 | 114400 | 160308090100 | 102600 | 102500 | 102600 | 102500 | 329 |
| 443 | 20240315 | 114300 | 160274355600 | 102600 | 102500 | 102700 | 102500 | 1299 |
| 444 | 20240315 | 114200 | 160141123200 | 102600 | 102600 | 102600 | 102500 | 639 |
| 445 | 20240315 | 114100 | 160075597700 | 102500 | 102700 | 102700 | 102500 | 1946 |
| 446 | 20240315 | 114000 | 159875997000 | 102600 | 102700 | 102700 | 102600 | 942 |
| 447 | 20240315 | 113900 | 159779305800 | 102700 | 102800 | 102800 | 102600 | 976 |
| 448 | 20240315 | 113800 | 159679069700 | 102800 | 102800 | 102900 | 102700 | 367 |
| 449 | 20240315 | 113700 | 159641337300 | 102800 | 102800 | 102900 | 102800 | 1407 |
| 450 | 20240315 | 113600 | 159496640400 | 102900 | 102800 | 103000 | 102700 | 1619 |
| 451 | 20240315 | 113500 | 159330144300 | 102800 | 102900 | 103000 | 102800 | 4555 |
| 452 | 20240315 | 113400 | 158861454400 | 103000 | 102800 | 103000 | 102800 | 5416 |
| 453 | 20240315 | 113300 | 158304063700 | 102900 | 102600 | 102900 | 102600 | 3126 |
| 454 | 20240315 | 113200 | 157982874700 | 102600 | 102500 | 102600 | 102500 | 2039 |
| 455 | 20240315 | 113100 | 157773698600 | 102600 | 102600 | 102600 | 102500 | 344 |
| 456 | 20240315 | 113000 | 157738405000 | 102500 | 102500 | 102600 | 102400 | 685 |
| 457 | 20240315 | 112900 | 157668203400 | 102500 | 102500 | 102500 | 102400 | 578 |
| 458 | 20240315 | 112800 | 157608977800 | 102500 | 102500 | 102500 | 102400 | 451 |
| 459 | 20240315 | 112700 | 157562775000 | 102500 | 102400 | 102500 | 102300 | 582 |
| 460 | 20240315 | 112600 | 157503180900 | 102400 | 102500 | 102500 | 102400 | 1124 |
| 461 | 20240315 | 112500 | 157388081500 | 102400 | 102400 | 102500 | 102400 | 2730 |
| 462 | 20240315 | 112400 | 157108468800 | 102400 | 102500 | 102500 | 102400 | 1309 |
| 463 | 20240315 | 112300 | 156974379700 | 102500 | 102400 | 102500 | 102400 | 827 |
| 464 | 20240315 | 112200 | 156889639600 | 102400 | 102500 | 102600 | 102400 | 1406 |
| 465 | 20240315 | 112100 | 156745543900 | 102500 | 102600 | 102600 | 102400 | 4278 |
| 466 | 20240315 | 112000 | 156307164100 | 102600 | 102600 | 102700 | 102500 | 695 |
| 467 | 20240315 | 111900 | 156235876400 | 102700 | 102700 | 102700 | 102500 | 2254 |
| 468 | 20240315 | 111800 | 156004575000 | 102700 | 102800 | 102800 | 102700 | 1494 |
| 469 | 20240315 | 111700 | 155851104300 | 102800 | 102700 | 102900 | 102700 | 3029 |
| 470 | 20240315 | 111600 | 155539811400 | 102800 | 102900 | 102900 | 102700 | 2415 |
| 471 | 20240315 | 111500 | 155291414400 | 102800 | 102600 | 102900 | 102500 | 7159 |
| 472 | 20240315 | 111400 | 154555909100 | 102600 | 102600 | 102600 | 102500 | 1650 |
| 473 | 20240315 | 111300 | 154386717900 | 102500 | 102600 | 102600 | 102500 | 592 |
| 474 | 20240315 | 111200 | 154326026500 | 102600 | 102600 | 102700 | 102500 | 1261 |
| 475 | 20240315 | 111100 | 154196714200 | 102600 | 102600 | 102700 | 102600 | 1089 |
| 476 | 20240315 | 111000 | 154084950100 | 102700 | 102700 | 102700 | 102500 | 1144 |
| 477 | 20240315 | 110900 | 153967571100 | 102700 | 102600 | 102700 | 102600 | 1315 |
| 478 | 20240315 | 110800 | 153832612300 | 102600 | 102600 | 102700 | 102600 | 818 |
| 479 | 20240315 | 110700 | 153748678400 | 102700 | 102800 | 102900 | 102600 | 3164 |
| 480 | 20240315 | 110600 | 153423507600 | 102800 | 102900 | 102900 | 102800 | 811 |
| 481 | 20240315 | 110500 | 153340113700 | 102800 | 103000 | 103000 | 102800 | 721 |
| 482 | 20240315 | 110400 | 153265928500 | 103000 | 103000 | 103000 | 102700 | 1657 |
| 483 | 20240315 | 110300 | 153095398000 | 102900 | 102600 | 102900 | 102500 | 5711 |
| 484 | 20240315 | 110200 | 152508575300 | 102600 | 102700 | 102800 | 102600 | 836 |
| 485 | 20240315 | 110100 | 152422723500 | 102700 | 102700 | 102800 | 102700 | 2221 |
| 486 | 20240315 | 110000 | 152194616800 | 102800 | 102800 | 102900 | 102800 | 2780 |
| 487 | 20240315 | 105900 | 151908698400 | 102800 | 102900 | 103000 | 102800 | 2197 |
| 488 | 20240315 | 105800 | 151682597200 | 102900 | 102600 | 103000 | 102600 | 10676 |
| 489 | 20240315 | 105700 | 150584945700 | 102600 | 102600 | 102700 | 102500 | 1793 |
| 490 | 20240315 | 105600 | 150400994800 | 102600 | 102700 | 102700 | 102500 | 3088 |
| 491 | 20240315 | 105500 | 150084131000 | 102700 | 102500 | 102700 | 102400 | 3138 |
| 492 | 20240315 | 105400 | 149762469100 | 102500 | 102300 | 102500 | 102300 | 2170 |
| 493 | 20240315 | 105300 | 149540130900 | 102300 | 102300 | 102500 | 102200 | 2730 |
| 494 | 20240315 | 105200 | 149260749600 | 102300 | 102100 | 102300 | 102100 | 1626 |
| 495 | 20240315 | 105100 | 149094615200 | 102200 | 102000 | 102200 | 102000 | 809 |
| 496 | 20240315 | 105000 | 149011955200 | 102100 | 102200 | 102200 | 102000 | 1675 |
| 497 | 20240315 | 104900 | 148840851700 | 102100 | 102200 | 102200 | 102000 | 1746 |
| 498 | 20240315 | 104800 | 148662526800 | 102200 | 101800 | 102200 | 101700 | 4016 |
| 499 | 20240315 | 104700 | 148253276100 | 101800 | 101800 | 101800 | 101700 | 1291 |
| 500 | 20240315 | 104600 | 148121938500 | 101700 | 101800 | 101800 | 101700 | 352 |
| 501 | 20240315 | 104500 | 148086122800 | 101700 | 101900 | 101900 | 101700 | 1268 |
| 502 | 20240315 | 104400 | 147957034900 | 101900 | 101700 | 101900 | 101700 | 2213 |
| 503 | 20240315 | 104300 | 147731714600 | 101700 | 101900 | 102000 | 101700 | 2018 |
| 504 | 20240315 | 104200 | 147526283500 | 101900 | 101900 | 102000 | 101800 | 1234 |
| 505 | 20240315 | 104100 | 147400544800 | 101900 | 101900 | 101900 | 101700 | 2615 |
| 506 | 20240315 | 104000 | 147134277400 | 101800 | 101800 | 102000 | 101700 | 1742 |
| 507 | 20240315 | 103900 | 146956891700 | 101800 | 102000 | 102100 | 101800 | 1758 |
| 508 | 20240315 | 103800 | 146777712400 | 102100 | 102000 | 102100 | 102000 | 3431 |
| 509 | 20240315 | 103700 | 146427719200 | 102100 | 102100 | 102200 | 102000 | 3760 |
| 510 | 20240315 | 103600 | 146043715500 | 102200 | 101800 | 102200 | 101700 | 2643 |
| 511 | 20240315 | 103500 | 145774066200 | 101700 | 101400 | 101800 | 101400 | 8026 |
| 512 | 20240315 | 103400 | 144959048000 | 101400 | 101500 | 101600 | 101400 | 6643 |
| 513 | 20240315 | 103300 | 144285075700 | 101500 | 101600 | 101700 | 101500 | 6874 |
| 514 | 20240315 | 103200 | 143587266900 | 101700 | 101700 | 101800 | 101600 | 5418 |
| 515 | 20240315 | 103100 | 143036562500 | 101700 | 101600 | 101800 | 101500 | 6392 |
| 516 | 20240315 | 103000 | 142386705200 | 101600 | 101900 | 101900 | 101600 | 11325 |
| 517 | 20240315 | 102900 | 141235027800 | 101800 | 102000 | 102100 | 101800 | 5174 |
| 518 | 20240315 | 102800 | 140707785200 | 102000 | 102000 | 102200 | 101900 | 4167 |
| 519 | 20240315 | 102700 | 140282837700 | 102000 | 102000 | 102200 | 102000 | 1794 |
| 520 | 20240315 | 102600 | 140099691000 | 102100 | 102000 | 102100 | 101800 | 7602 |
| 521 | 20240315 | 102500 | 139325078900 | 102100 | 102200 | 102300 | 101900 | 3819 |
| 522 | 20240315 | 102400 | 138935426800 | 102000 | 101900 | 102300 | 101800 | 3533 |
| 523 | 20240315 | 102300 | 138575100300 | 101900 | 102500 | 102500 | 101800 | 23208 |
| 524 | 20240315 | 102200 | 136205862500 | 102500 | 102400 | 102600 | 102300 | 2106 |
| 525 | 20240315 | 102100 | 135990185300 | 102400 | 102500 | 102600 | 102000 | 12851 |
| 526 | 20240315 | 102000 | 134676331400 | 102600 | 102800 | 102900 | 102500 | 6385 |
| 527 | 20240315 | 101900 | 134020732700 | 102800 | 102900 | 103000 | 102800 | 3453 |
| 528 | 20240315 | 101800 | 133665609900 | 102800 | 103000 | 103100 | 102300 | 7993 |
| 529 | 20240315 | 101700 | 132843307900 | 103000 | 102600 | 103200 | 102100 | 18236 |
| 530 | 20240315 | 101600 | 130968630500 | 102600 | 102700 | 102700 | 102400 | 6784 |
| 531 | 20240315 | 101500 | 130273538400 | 102600 | 102600 | 102700 | 102600 | 2287 |
| 532 | 20240315 | 101400 | 130038730800 | 102600 | 102800 | 102800 | 102500 | 4740 |
| 533 | 20240315 | 101300 | 129552577500 | 102800 | 102800 | 102900 | 102700 | 2026 |
| 534 | 20240315 | 101200 | 129344351000 | 102800 | 102800 | 102900 | 102700 | 1420 |
| 535 | 20240315 | 101100 | 129198367300 | 102900 | 102900 | 102900 | 102700 | 3508 |
| 536 | 20240315 | 101000 | 128837674700 | 102900 | 102100 | 103000 | 102100 | 12581 |
| 537 | 20240315 | 100900 | 127548428900 | 102100 | 102100 | 102200 | 102000 | 3094 |
| 538 | 20240315 | 100800 | 127232466400 | 102200 | 102100 | 102300 | 102100 | 2537 |
| 539 | 20240315 | 100700 | 126973305700 | 102100 | 102200 | 102300 | 102100 | 2356 |
| 540 | 20240315 | 100600 | 126732588600 | 102300 | 102100 | 102300 | 102000 | 4260 |
| 541 | 20240315 | 100500 | 126297307700 | 102000 | 102000 | 102300 | 102000 | 5251 |
| 542 | 20240315 | 100400 | 125761168100 | 102000 | 102200 | 102300 | 102000 | 6337 |
| 543 | 20240315 | 100300 | 125113817800 | 102200 | 102400 | 102400 | 102200 | 3792 |
| 544 | 20240315 | 100200 | 124725912700 | 102300 | 102300 | 102400 | 102300 | 3251 |
| 545 | 20240315 | 100100 | 124393160000 | 102300 | 102400 | 102500 | 102300 | 1783 |
| 546 | 20240315 | 100000 | 124210675900 | 102400 | 102400 | 102500 | 102300 | 1563 |
| 547 | 20240315 | 095900 | 124050684300 | 102400 | 102300 | 102500 | 102300 | 2375 |
| 548 | 20240315 | 095800 | 123807581400 | 102300 | 102400 | 102500 | 102300 | 3481 |
| 549 | 20240315 | 095700 | 123451375300 | 102400 | 102300 | 102500 | 102300 | 2750 |
| 550 | 20240315 | 095600 | 123169916700 | 102300 | 102400 | 102500 | 102300 | 2804 |
| 551 | 20240315 | 095500 | 122882954100 | 102400 | 102300 | 102400 | 102200 | 3301 |
| 552 | 20240315 | 095400 | 122545280000 | 102300 | 102600 | 102700 | 102200 | 8001 |
| 553 | 20240315 | 095300 | 121725505400 | 102700 | 102700 | 102900 | 102600 | 3059 |
| 554 | 20240315 | 095200 | 121411575600 | 102700 | 103200 | 103200 | 102700 | 3868 |
| 555 | 20240315 | 095100 | 121013438900 | 103200 | 103000 | 103200 | 103000 | 4803 |
| 556 | 20240315 | 095000 | 120518439300 | 103000 | 102900 | 103100 | 102900 | 4681 |
| 557 | 20240315 | 094900 | 120036243100 | 102900 | 102900 | 102900 | 102700 | 1452 |
| 558 | 20240315 | 094800 | 119886981600 | 102900 | 103000 | 103000 | 102500 | 7301 |
| 559 | 20240315 | 094700 | 119135946000 | 103000 | 103000 | 103000 | 102900 | 4070 |
| 560 | 20240315 | 094600 | 118716851400 | 102900 | 102800 | 103000 | 102700 | 5665 |
| 561 | 20240315 | 094500 | 118133720000 | 102900 | 102300 | 103000 | 102200 | 8110 |
| 562 | 20240315 | 094400 | 117300029700 | 102300 | 102400 | 102400 | 102100 | 5102 |
| 563 | 20240315 | 094300 | 116778379400 | 102400 | 102500 | 102600 | 102300 | 6598 |
| 564 | 20240315 | 094200 | 116102091500 | 102500 | 101800 | 102500 | 101700 | 15244 |
| 565 | 20240315 | 094100 | 114547862800 | 101900 | 102100 | 102200 | 101800 | 17269 |
| 566 | 20240315 | 094000 | 112787518200 | 102200 | 102400 | 102400 | 102000 | 11305 |
| 567 | 20240315 | 093900 | 111632488000 | 102400 | 102500 | 102600 | 102400 | 8762 |
| 568 | 20240315 | 093800 | 110734451900 | 102500 | 102800 | 102800 | 102500 | 6162 |
| 569 | 20240315 | 093700 | 110102153100 | 102800 | 103200 | 103300 | 102800 | 5569 |
| 570 | 20240315 | 093600 | 109528667100 | 103200 | 103200 | 103400 | 102900 | 4546 |
| 571 | 20240315 | 093500 | 109059530800 | 103400 | 102900 | 103500 | 102800 | 14022 |
| 572 | 20240315 | 093400 | 107613175300 | 102900 | 102600 | 103000 | 102500 | 6350 |
| 573 | 20240315 | 093300 | 106961445400 | 102600 | 103000 | 103200 | 102500 | 7953 |
| 574 | 20240315 | 093200 | 106144015800 | 103000 | 103200 | 103300 | 102900 | 16747 |
| 575 | 20240315 | 093100 | 104416850000 | 103100 | 102800 | 103300 | 102700 | 14787 |
| 576 | 20240315 | 093000 | 102894006000 | 102700 | 102900 | 102900 | 102700 | 6334 |
| 577 | 20240315 | 092900 | 102243088300 | 102700 | 101700 | 103000 | 101500 | 27531 |
| 578 | 20240315 | 092800 | 99422193300 | 101700 | 101600 | 101900 | 101500 | 12245 |
| 579 | 20240315 | 092700 | 98176563400 | 101700 | 102600 | 102700 | 101300 | 74745 |
| 580 | 20240315 | 092600 | 90538662000 | 102600 | 102700 | 102900 | 102600 | 10051 |
| 581 | 20240315 | 092500 | 89506167900 | 102700 | 102900 | 102900 | 102600 | 13418 |
| 582 | 20240315 | 092400 | 88127517500 | 102800 | 102600 | 102900 | 102600 | 10793 |
| 583 | 20240315 | 092300 | 87019146600 | 102800 | 102700 | 103500 | 102600 | 23711 |
| 584 | 20240315 | 092200 | 84581747500 | 102700 | 103300 | 103400 | 102600 | 24358 |
| 585 | 20240315 | 092100 | 82075718200 | 103200 | 103300 | 103400 | 102900 | 9378 |
| 586 | 20240315 | 092000 | 81108948800 | 103300 | 103600 | 103700 | 102600 | 47831 |
| 587 | 20240315 | 091900 | 76181007300 | 103600 | 103700 | 104600 | 103500 | 29936 |
| 588 | 20240315 | 091800 | 73070379500 | 103700 | 104400 | 104400 | 103700 | 31480 |
| 589 | 20240315 | 091700 | 69794758600 | 104300 | 104900 | 105000 | 104300 | 16348 |
| 590 | 20240315 | 091600 | 68085134000 | 104900 | 104400 | 105100 | 104300 | 14660 |
| 591 | 20240315 | 091500 | 66548587700 | 104300 | 105200 | 105300 | 104200 | 27129 |
| 592 | 20240315 | 091400 | 63711253400 | 105000 | 105300 | 105500 | 104800 | 18930 |
| 593 | 20240315 | 091300 | 61720539100 | 105300 | 105200 | 105800 | 105000 | 30973 |
| 594 | 20240315 | 091200 | 58454751100 | 105100 | 105300 | 105300 | 104500 | 31521 |
| 595 | 20240315 | 091100 | 55147033600 | 105300 | 105100 | 105400 | 105000 | 17527 |
| 596 | 20240315 | 091000 | 53303059100 | 105300 | 106100 | 106300 | 104600 | 53384 |
| 597 | 20240315 | 090900 | 47680576400 | 106100 | 105200 | 106200 | 104200 | 54485 |
| 598 | 20240315 | 090800 | 41920991000 | 105200 | 104700 | 105800 | 104100 | 90558 |
| 599 | 20240315 | 090700 | 32388033100 | 105000 | 103300 | 105000 | 103300 | 51383 |
| 600 | 20240315 | 090600 | 27023905700 | 103600 | 103800 | 104200 | 103300 | 20772 |
| 601 | 20240315 | 090500 | 24868975600 | 104000 | 104100 | 104500 | 103700 | 22061 |
| 602 | 20240315 | 090400 | 22571793100 | 104300 | 103900 | 104600 | 103700 | 40474 |
| 603 | 20240315 | 090300 | 18355036700 | 103800 | 103400 | 104300 | 103300 | 31969 |
| 604 | 20240315 | 090200 | 15032486200 | 103400 | 103600 | 103600 | 103100 | 15835 |
| 605 | 20240315 | 090100 | 13396279600 | 103100 | 104400 | 104400 | 103100 | 48518 |
| 606 | 20240315 | 090000 | 8361190100 | 104300 | 104200 | 104600 | 103400 | 80092 |