34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 183400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 3 | 20240306 | 183300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 4 | 20240306 | 183200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 5 | 20240306 | 183100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 6 | 20240306 | 183000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 7 | 20240306 | 182900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 8 | 20240306 | 182800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 9 | 20240306 | 182700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 10 | 20240306 | 182600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 11 | 20240306 | 182500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 12 | 20240306 | 182400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 13 | 20240306 | 182300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 14 | 20240306 | 182200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 15 | 20240306 | 182100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 16 | 20240306 | 182000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 17 | 20240306 | 181900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 18 | 20240306 | 181800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 19 | 20240306 | 181700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 20 | 20240306 | 181600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 21 | 20240306 | 181500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 22 | 20240306 | 181400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 23 | 20240306 | 181300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 24 | 20240306 | 181200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 25 | 20240306 | 181100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 26 | 20240306 | 181000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 27 | 20240306 | 180900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 28 | 20240306 | 180800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 29 | 20240306 | 180700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 30 | 20240306 | 180600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 31 | 20240306 | 180500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 32 | 20240306 | 180400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 33 | 20240306 | 180300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 34 | 20240306 | 180200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 35 | 20240306 | 180100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 36 | 20240306 | 180000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 37 | 20240306 | 175900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 38 | 20240306 | 175800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 39 | 20240306 | 175700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 40 | 20240306 | 175600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 41 | 20240306 | 175500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 42 | 20240306 | 175400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 43 | 20240306 | 175300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 44 | 20240306 | 175200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 45 | 20240306 | 175100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 46 | 20240306 | 175000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 47 | 20240306 | 174900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 48 | 20240306 | 174800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 49 | 20240306 | 174700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 50 | 20240306 | 174600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 51 | 20240306 | 174500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 52 | 20240306 | 174400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 53 | 20240306 | 174300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 54 | 20240306 | 174200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 55 | 20240306 | 174100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 56 | 20240306 | 174000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 57 | 20240306 | 173900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 58 | 20240306 | 173800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 59 | 20240306 | 173700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 60 | 20240306 | 173600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 61 | 20240306 | 173500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 62 | 20240306 | 173400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 63 | 20240306 | 173300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 64 | 20240306 | 173200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 65 | 20240306 | 173100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 66 | 20240306 | 173000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 67 | 20240306 | 172900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 68 | 20240306 | 172800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 69 | 20240306 | 172700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 70 | 20240306 | 172600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 71 | 20240306 | 172500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 72 | 20240306 | 172400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 73 | 20240306 | 172300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 74 | 20240306 | 172200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 75 | 20240306 | 172100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 76 | 20240306 | 172000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 77 | 20240306 | 171900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 78 | 20240306 | 171800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 79 | 20240306 | 171700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 80 | 20240306 | 171600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 81 | 20240306 | 171500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 82 | 20240306 | 171400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 83 | 20240306 | 171300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 84 | 20240306 | 171200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 85 | 20240306 | 171100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 86 | 20240306 | 171000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 87 | 20240306 | 170900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 88 | 20240306 | 170800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 89 | 20240306 | 170700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 90 | 20240306 | 170600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 91 | 20240306 | 170500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 92 | 20240306 | 170400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 93 | 20240306 | 170300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 94 | 20240306 | 170200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 95 | 20240306 | 170100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 96 | 20240306 | 170000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 97 | 20240306 | 165900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 98 | 20240306 | 165800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 99 | 20240306 | 165700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 100 | 20240306 | 165600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 101 | 20240306 | 165500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 102 | 20240306 | 165400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 103 | 20240306 | 165300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 104 | 20240306 | 165200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 105 | 20240306 | 165100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 106 | 20240306 | 165000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 107 | 20240306 | 164900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 108 | 20240306 | 164800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 109 | 20240306 | 164700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 110 | 20240306 | 164600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 111 | 20240306 | 164500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 112 | 20240306 | 164400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 113 | 20240306 | 164300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 114 | 20240306 | 164200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 115 | 20240306 | 164100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 116 | 20240306 | 164000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 117 | 20240306 | 163900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 118 | 20240306 | 163800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 119 | 20240306 | 163700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 120 | 20240306 | 163600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 121 | 20240306 | 163500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 122 | 20240306 | 163400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 123 | 20240306 | 163300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 124 | 20240306 | 163200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 125 | 20240306 | 163100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 126 | 20240306 | 163000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 127 | 20240306 | 162900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 128 | 20240306 | 162800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 129 | 20240306 | 162700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 130 | 20240306 | 162600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 131 | 20240306 | 162500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 132 | 20240306 | 162400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 133 | 20240306 | 162300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 134 | 20240306 | 162200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 135 | 20240306 | 162100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 136 | 20240306 | 162000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 137 | 20240306 | 161900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 138 | 20240306 | 161800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 139 | 20240306 | 161700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 140 | 20240306 | 161600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 141 | 20240306 | 161500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 142 | 20240306 | 161400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 143 | 20240306 | 161300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 144 | 20240306 | 161200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 145 | 20240306 | 161100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 146 | 20240306 | 161000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 147 | 20240306 | 160900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 148 | 20240306 | 160800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 149 | 20240306 | 160700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 150 | 20240306 | 160600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 151 | 20240306 | 160500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 152 | 20240306 | 160400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 153 | 20240306 | 160300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 154 | 20240306 | 160200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 155 | 20240306 | 160100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 156 | 20240306 | 160000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 157 | 20240306 | 155900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 158 | 20240306 | 155800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 159 | 20240306 | 155700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 160 | 20240306 | 155600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 161 | 20240306 | 155500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 162 | 20240306 | 155400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 163 | 20240306 | 155300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 164 | 20240306 | 155200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 165 | 20240306 | 155100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 166 | 20240306 | 155000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 167 | 20240306 | 154900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 168 | 20240306 | 154800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 169 | 20240306 | 154700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 170 | 20240306 | 154600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 171 | 20240306 | 154500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 172 | 20240306 | 154400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 173 | 20240306 | 154300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 174 | 20240306 | 154200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 175 | 20240306 | 154100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 176 | 20240306 | 154000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 177 | 20240306 | 153900 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 178 | 20240306 | 153800 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 179 | 20240306 | 153700 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 180 | 20240306 | 153600 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 181 | 20240306 | 153500 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 182 | 20240306 | 153400 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 183 | 20240306 | 153300 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 184 | 20240306 | 153200 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 185 | 20240306 | 153100 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 0 |
| 186 | 20240306 | 153000 | 522131642900 | 118800 | 118800 | 118800 | 118800 | 21288 |
| 187 | 20240306 | 152900 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 188 | 20240306 | 152800 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 189 | 20240306 | 152700 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 190 | 20240306 | 152600 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 191 | 20240306 | 152500 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 192 | 20240306 | 152400 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 193 | 20240306 | 152300 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 194 | 20240306 | 152200 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 195 | 20240306 | 152100 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 196 | 20240306 | 152000 | 519602628500 | 118500 | 118500 | 118500 | 118500 | 0 |
| 197 | 20240306 | 151900 | 519602628500 | 118500 | 118700 | 118800 | 118300 | 9471 |
| 198 | 20240306 | 151800 | 518479933600 | 118700 | 118500 | 118800 | 118500 | 5843 |
| 199 | 20240306 | 151700 | 517786463300 | 118500 | 118400 | 118600 | 118300 | 3849 |
| 200 | 20240306 | 151600 | 517330553100 | 118400 | 118200 | 118500 | 118100 | 7296 |
| 201 | 20240306 | 151500 | 516468099100 | 118100 | 118400 | 118400 | 118000 | 4086 |
| 202 | 20240306 | 151400 | 515985342600 | 118300 | 118300 | 118400 | 118200 | 3383 |
| 203 | 20240306 | 151300 | 515585125700 | 118300 | 118100 | 118500 | 118000 | 9441 |
| 204 | 20240306 | 151200 | 514470449800 | 118000 | 118100 | 118200 | 118000 | 3830 |
| 205 | 20240306 | 151100 | 514018187600 | 118100 | 118400 | 118500 | 118100 | 3723 |
| 206 | 20240306 | 151000 | 513577862900 | 118400 | 118600 | 118700 | 118400 | 2915 |
| 207 | 20240306 | 150900 | 513232450400 | 118500 | 118400 | 118700 | 118400 | 2635 |
| 208 | 20240306 | 150800 | 512920014400 | 118500 | 118500 | 118600 | 118400 | 2479 |
| 209 | 20240306 | 150700 | 512626388700 | 118500 | 118400 | 118600 | 118200 | 8221 |
| 210 | 20240306 | 150600 | 511653382800 | 118400 | 118700 | 118700 | 118400 | 5408 |
| 211 | 20240306 | 150500 | 511012286300 | 118700 | 119000 | 119000 | 118600 | 7383 |
| 212 | 20240306 | 150400 | 510135331300 | 119000 | 119000 | 119200 | 118900 | 3312 |
| 213 | 20240306 | 150300 | 509741079900 | 119100 | 119200 | 119200 | 119000 | 801 |
| 214 | 20240306 | 150200 | 509645725200 | 119000 | 119000 | 119300 | 118900 | 3775 |
| 215 | 20240306 | 150100 | 509196237100 | 119000 | 119000 | 119000 | 118900 | 1568 |
| 216 | 20240306 | 150000 | 509009655700 | 118900 | 119000 | 119000 | 118900 | 3301 |
| 217 | 20240306 | 145900 | 508617079900 | 118900 | 118900 | 119000 | 118900 | 1976 |
| 218 | 20240306 | 145800 | 508382040800 | 118900 | 119000 | 119000 | 118900 | 2799 |
| 219 | 20240306 | 145700 | 508049047500 | 119000 | 119200 | 119300 | 118900 | 3083 |
| 220 | 20240306 | 145600 | 507681974800 | 119200 | 119000 | 119300 | 119000 | 2277 |
| 221 | 20240306 | 145500 | 507410719800 | 119000 | 119100 | 119100 | 119000 | 2401 |
| 222 | 20240306 | 145400 | 507124988400 | 119100 | 119300 | 119300 | 119000 | 2205 |
| 223 | 20240306 | 145300 | 506862268600 | 119200 | 119400 | 119500 | 119200 | 1639 |
| 224 | 20240306 | 145200 | 506666668100 | 119400 | 118900 | 119400 | 118900 | 1504 |
| 225 | 20240306 | 145100 | 506487371500 | 119000 | 118700 | 119100 | 118600 | 3857 |
| 226 | 20240306 | 145000 | 506029103500 | 118800 | 118900 | 119000 | 118800 | 2967 |
| 227 | 20240306 | 144900 | 505676399200 | 118900 | 119100 | 119100 | 118700 | 4736 |
| 228 | 20240306 | 144800 | 505113504200 | 119100 | 119300 | 119500 | 119000 | 6863 |
| 229 | 20240306 | 144700 | 504295491100 | 119300 | 119900 | 120100 | 119200 | 8774 |
| 230 | 20240306 | 144600 | 503245086800 | 119900 | 119800 | 120000 | 119700 | 4616 |
| 231 | 20240306 | 144500 | 502691676200 | 119800 | 119700 | 119800 | 119600 | 2867 |
| 232 | 20240306 | 144400 | 502348463800 | 119700 | 119400 | 119700 | 119200 | 4317 |
| 233 | 20240306 | 144300 | 501832290600 | 119200 | 119200 | 119400 | 119100 | 4222 |
| 234 | 20240306 | 144200 | 501328695100 | 119100 | 119300 | 119300 | 119100 | 1384 |
| 235 | 20240306 | 144100 | 501163790600 | 119200 | 119200 | 119300 | 119100 | 1285 |
| 236 | 20240306 | 144000 | 501010629300 | 119100 | 118900 | 119200 | 118800 | 1918 |
| 237 | 20240306 | 143900 | 500782352300 | 118900 | 119100 | 119200 | 118900 | 2310 |
| 238 | 20240306 | 143800 | 500507503700 | 119200 | 119400 | 119500 | 118900 | 3705 |
| 239 | 20240306 | 143700 | 500066235000 | 119400 | 119500 | 119600 | 119300 | 5413 |
| 240 | 20240306 | 143600 | 499419589400 | 119500 | 118800 | 119500 | 118800 | 4684 |
| 241 | 20240306 | 143500 | 498860903900 | 118800 | 118700 | 118900 | 118700 | 1214 |
| 242 | 20240306 | 143400 | 498716714300 | 118800 | 118700 | 118800 | 118600 | 989 |
| 243 | 20240306 | 143300 | 498599272600 | 118600 | 118600 | 118700 | 118500 | 1062 |
| 244 | 20240306 | 143200 | 498473309500 | 118600 | 118500 | 118700 | 118400 | 2049 |
| 245 | 20240306 | 143100 | 498230507300 | 118500 | 119300 | 119300 | 118500 | 8125 |
| 246 | 20240306 | 143000 | 497263289300 | 119200 | 118900 | 119300 | 118800 | 5999 |
| 247 | 20240306 | 142900 | 496549250500 | 118900 | 118800 | 119000 | 118700 | 2657 |
| 248 | 20240306 | 142800 | 496233486500 | 118900 | 118500 | 118900 | 118400 | 4379 |
| 249 | 20240306 | 142700 | 495713501500 | 118500 | 118600 | 118600 | 118300 | 1584 |
| 250 | 20240306 | 142600 | 495525824300 | 118700 | 118100 | 118800 | 118100 | 6125 |
| 251 | 20240306 | 142500 | 494799849100 | 118100 | 117800 | 118100 | 117800 | 1480 |
| 252 | 20240306 | 142400 | 494625276500 | 117800 | 118000 | 118000 | 117800 | 1669 |
| 253 | 20240306 | 142300 | 494428524000 | 117900 | 118100 | 118300 | 117900 | 1823 |
| 254 | 20240306 | 142200 | 494213329300 | 118100 | 118200 | 118400 | 118100 | 2736 |
| 255 | 20240306 | 142100 | 493889818500 | 118200 | 117600 | 118300 | 117500 | 3439 |
| 256 | 20240306 | 142000 | 493484413100 | 117600 | 117300 | 117800 | 117200 | 3342 |
| 257 | 20240306 | 141900 | 493091754100 | 117300 | 118100 | 118100 | 117100 | 11350 |
| 258 | 20240306 | 141800 | 491756746800 | 118100 | 118100 | 118200 | 118000 | 2484 |
| 259 | 20240306 | 141700 | 491463496900 | 118100 | 118400 | 118400 | 118100 | 2170 |
| 260 | 20240306 | 141600 | 491207009900 | 118300 | 118500 | 118500 | 118300 | 1132 |
| 261 | 20240306 | 141500 | 491072999300 | 118400 | 118500 | 118500 | 118300 | 2340 |
| 262 | 20240306 | 141400 | 490795877000 | 118500 | 118500 | 118600 | 118400 | 2318 |
| 263 | 20240306 | 141300 | 490521209700 | 118500 | 118100 | 118600 | 118100 | 1824 |
| 264 | 20240306 | 141200 | 490305387800 | 118100 | 118200 | 118200 | 118000 | 2473 |
| 265 | 20240306 | 141100 | 490013332700 | 118100 | 118300 | 118300 | 118000 | 5216 |
| 266 | 20240306 | 141000 | 489397186700 | 118200 | 118400 | 118600 | 118200 | 2039 |
| 267 | 20240306 | 140900 | 489155834000 | 118500 | 118200 | 118600 | 118200 | 3309 |
| 268 | 20240306 | 140800 | 488763728900 | 118200 | 118200 | 118300 | 118000 | 5091 |
| 269 | 20240306 | 140700 | 488162433200 | 118200 | 118200 | 118300 | 118100 | 2576 |
| 270 | 20240306 | 140600 | 487858082900 | 118200 | 118800 | 119000 | 118200 | 10951 |
| 271 | 20240306 | 140500 | 486557840800 | 118800 | 118300 | 118900 | 118300 | 12487 |
| 272 | 20240306 | 140400 | 485076755800 | 118400 | 118300 | 118400 | 117900 | 8741 |
| 273 | 20240306 | 140300 | 484043872900 | 118300 | 117400 | 118300 | 117400 | 7986 |
| 274 | 20240306 | 140200 | 483101345500 | 117500 | 117600 | 117600 | 117100 | 4724 |
| 275 | 20240306 | 140100 | 482546593400 | 117600 | 116800 | 117700 | 116700 | 12435 |
| 276 | 20240306 | 140000 | 481087083800 | 116600 | 116500 | 116800 | 116100 | 14408 |
| 277 | 20240306 | 135900 | 479410220700 | 116500 | 116500 | 116600 | 116200 | 6826 |
| 278 | 20240306 | 135800 | 478615322700 | 116600 | 116600 | 116700 | 116000 | 24899 |
| 279 | 20240306 | 135700 | 475720736100 | 116600 | 116800 | 116900 | 116300 | 22655 |
| 280 | 20240306 | 135600 | 473080138300 | 116800 | 117300 | 117400 | 116800 | 17986 |
| 281 | 20240306 | 135500 | 470972886100 | 117500 | 117500 | 117500 | 117500 | 0 |
| 282 | 20240306 | 135400 | 470972886100 | 117500 | 117500 | 117600 | 117500 | 18687 |
| 283 | 20240306 | 135300 | 468777134800 | 117600 | 117700 | 117700 | 117500 | 11541 |
| 284 | 20240306 | 135200 | 467420184300 | 117600 | 117600 | 117700 | 117600 | 3407 |
| 285 | 20240306 | 135100 | 467019389000 | 117700 | 118100 | 118100 | 117600 | 5533 |
| 286 | 20240306 | 135000 | 466367282600 | 118100 | 118500 | 118500 | 118100 | 6348 |
| 287 | 20240306 | 134900 | 465616109600 | 118500 | 117900 | 118500 | 117800 | 6848 |
| 288 | 20240306 | 134800 | 464807255900 | 117900 | 117600 | 117900 | 117500 | 6997 |
| 289 | 20240306 | 134700 | 463983887000 | 117600 | 117700 | 117800 | 117500 | 7988 |
| 290 | 20240306 | 134600 | 463044304400 | 117800 | 118100 | 118100 | 117800 | 4652 |
| 291 | 20240306 | 134500 | 462495849900 | 118000 | 118100 | 118200 | 117900 | 5531 |
| 292 | 20240306 | 134400 | 461842945200 | 118100 | 117900 | 118300 | 117900 | 7869 |
| 293 | 20240306 | 134300 | 460914001400 | 117900 | 118000 | 118000 | 117500 | 21851 |
| 294 | 20240306 | 134200 | 458343033500 | 117900 | 118300 | 118300 | 117900 | 26332 |
| 295 | 20240306 | 134100 | 455235482700 | 118300 | 118400 | 118400 | 118100 | 5689 |
| 296 | 20240306 | 134000 | 454562581600 | 118300 | 118400 | 118500 | 118300 | 5992 |
| 297 | 20240306 | 133900 | 453853346500 | 118300 | 118400 | 118400 | 118000 | 8231 |
| 298 | 20240306 | 133800 | 452880592500 | 118400 | 118400 | 118500 | 118100 | 15266 |
| 299 | 20240306 | 133700 | 451075976900 | 118500 | 119500 | 119500 | 118400 | 37732 |
| 300 | 20240306 | 133600 | 446587265100 | 119500 | 119600 | 119700 | 119400 | 3659 |
| 301 | 20240306 | 133500 | 446150039400 | 119600 | 119600 | 119800 | 119500 | 4776 |
| 302 | 20240306 | 133400 | 445578953400 | 119600 | 119300 | 119600 | 119200 | 4646 |
| 303 | 20240306 | 133300 | 445023949800 | 119300 | 119700 | 119700 | 119200 | 13025 |
| 304 | 20240306 | 133200 | 443468381000 | 119600 | 120200 | 120200 | 119600 | 26630 |
| 305 | 20240306 | 133100 | 440273317400 | 120200 | 120300 | 120300 | 120100 | 2925 |
| 306 | 20240306 | 133000 | 439921700700 | 120200 | 120400 | 120400 | 120200 | 2656 |
| 307 | 20240306 | 132900 | 439602265500 | 120300 | 120300 | 120400 | 120200 | 1698 |
| 308 | 20240306 | 132800 | 439398026200 | 120300 | 120400 | 120400 | 120200 | 6919 |
| 309 | 20240306 | 132700 | 438565830600 | 120400 | 120500 | 120600 | 120400 | 4270 |
| 310 | 20240306 | 132600 | 438051514600 | 120500 | 120700 | 120800 | 120500 | 3473 |
| 311 | 20240306 | 132500 | 437632780500 | 120700 | 121000 | 121000 | 120700 | 4750 |
| 312 | 20240306 | 132400 | 437058989800 | 121000 | 120900 | 121000 | 120800 | 843 |
| 313 | 20240306 | 132300 | 436957075700 | 120900 | 120900 | 121200 | 120800 | 2359 |
| 314 | 20240306 | 132200 | 436671662700 | 120800 | 120800 | 120900 | 120800 | 1005 |
| 315 | 20240306 | 132100 | 436550227500 | 120800 | 120800 | 121000 | 120800 | 1665 |
| 316 | 20240306 | 132000 | 436349031300 | 120800 | 121200 | 121200 | 120700 | 4052 |
| 317 | 20240306 | 131900 | 435859014200 | 121200 | 121200 | 121300 | 121100 | 1556 |
| 318 | 20240306 | 131800 | 435670507700 | 121200 | 121700 | 121800 | 121000 | 6263 |
| 319 | 20240306 | 131700 | 434910671700 | 121700 | 122200 | 122200 | 121700 | 3338 |
| 320 | 20240306 | 131600 | 434503471700 | 122200 | 122200 | 122500 | 122200 | 3365 |
| 321 | 20240306 | 131500 | 434091802600 | 122300 | 122000 | 122300 | 122000 | 2283 |
| 322 | 20240306 | 131400 | 433812944800 | 122100 | 121900 | 122200 | 121800 | 2559 |
| 323 | 20240306 | 131300 | 433500699900 | 121900 | 122000 | 122000 | 121700 | 2250 |
| 324 | 20240306 | 131200 | 433226369000 | 122000 | 122000 | 122300 | 121800 | 4773 |
| 325 | 20240306 | 131100 | 432643999600 | 121900 | 122400 | 122700 | 121800 | 6826 |
| 326 | 20240306 | 131000 | 431808674900 | 122400 | 121800 | 122500 | 121800 | 11734 |
| 327 | 20240306 | 130900 | 430375918000 | 121800 | 121500 | 121800 | 121300 | 4102 |
| 328 | 20240306 | 130800 | 429877208100 | 121400 | 121100 | 121600 | 121000 | 4314 |
| 329 | 20240306 | 130700 | 429353725900 | 121100 | 121000 | 121200 | 120900 | 1467 |
| 330 | 20240306 | 130600 | 429176181200 | 120900 | 120900 | 121000 | 120800 | 518 |
| 331 | 20240306 | 130500 | 429113530600 | 120900 | 120900 | 121000 | 120700 | 2105 |
| 332 | 20240306 | 130400 | 428859134700 | 120900 | 120900 | 121000 | 120900 | 887 |
| 333 | 20240306 | 130300 | 428751893200 | 120900 | 121000 | 121000 | 120900 | 1868 |
| 334 | 20240306 | 130200 | 428526009700 | 120900 | 121200 | 121200 | 120900 | 2096 |
| 335 | 20240306 | 130100 | 428272399400 | 121200 | 121300 | 121400 | 121100 | 2544 |
| 336 | 20240306 | 130000 | 427964181300 | 121200 | 121200 | 121400 | 121200 | 3250 |
| 337 | 20240306 | 125900 | 427570130400 | 121200 | 121200 | 121200 | 121100 | 978 |
| 338 | 20240306 | 125800 | 427451642600 | 121100 | 120900 | 121200 | 120900 | 2583 |
| 339 | 20240306 | 125700 | 427138941200 | 120900 | 120800 | 121000 | 120700 | 2234 |
| 340 | 20240306 | 125600 | 426868959400 | 120800 | 120800 | 120800 | 120700 | 644 |
| 341 | 20240306 | 125500 | 426791200400 | 120800 | 120700 | 120800 | 120600 | 1275 |
| 342 | 20240306 | 125400 | 426637210500 | 120800 | 120600 | 120900 | 120600 | 1136 |
| 343 | 20240306 | 125300 | 426500001000 | 120800 | 120400 | 120800 | 120400 | 3119 |
| 344 | 20240306 | 125200 | 426123846500 | 120400 | 120300 | 120400 | 120300 | 729 |
| 345 | 20240306 | 125100 | 426036085000 | 120300 | 120400 | 120400 | 120300 | 1264 |
| 346 | 20240306 | 125000 | 425883978600 | 120400 | 120400 | 120500 | 120300 | 947 |
| 347 | 20240306 | 124900 | 425770015300 | 120400 | 120600 | 120600 | 120300 | 2942 |
| 348 | 20240306 | 124800 | 425415711700 | 120600 | 120500 | 120600 | 120500 | 787 |
| 349 | 20240306 | 124700 | 425320844100 | 120500 | 120600 | 120600 | 120500 | 540 |
| 350 | 20240306 | 124600 | 425255757200 | 120600 | 120500 | 120600 | 120400 | 1350 |
| 351 | 20240306 | 124500 | 425093089500 | 120500 | 120300 | 120500 | 120300 | 1770 |
| 352 | 20240306 | 124400 | 424880029600 | 120400 | 120400 | 120500 | 120300 | 1305 |
| 353 | 20240306 | 124300 | 424722986100 | 120400 | 120500 | 120600 | 120400 | 5814 |
| 354 | 20240306 | 124200 | 424022458900 | 120600 | 120800 | 120800 | 120400 | 4266 |
| 355 | 20240306 | 124100 | 423508241200 | 120800 | 120700 | 120800 | 120700 | 424 |
| 356 | 20240306 | 124000 | 423457050300 | 120700 | 120600 | 120800 | 120600 | 920 |
| 357 | 20240306 | 123900 | 423346048200 | 120600 | 120600 | 120600 | 120500 | 2126 |
| 358 | 20240306 | 123800 | 423089783800 | 120600 | 120700 | 120700 | 120500 | 2981 |
| 359 | 20240306 | 123700 | 422730336600 | 120600 | 120700 | 120800 | 120600 | 1303 |
| 360 | 20240306 | 123600 | 422573069600 | 120700 | 120800 | 120800 | 120600 | 2057 |
| 361 | 20240306 | 123500 | 422324765300 | 120700 | 120800 | 120900 | 120700 | 501 |
| 362 | 20240306 | 123400 | 422264257500 | 120800 | 120700 | 120800 | 120600 | 886 |
| 363 | 20240306 | 123300 | 422157289000 | 120600 | 120600 | 120700 | 120600 | 1281 |
| 364 | 20240306 | 123200 | 422002707100 | 120600 | 120600 | 120700 | 120600 | 1265 |
| 365 | 20240306 | 123100 | 421850111200 | 120600 | 120700 | 120700 | 120600 | 883 |
| 366 | 20240306 | 123000 | 421743576500 | 120600 | 120800 | 120900 | 120600 | 1188 |
| 367 | 20240306 | 122900 | 421600103700 | 120800 | 120700 | 121000 | 120600 | 1783 |
| 368 | 20240306 | 122800 | 421384753000 | 120700 | 120400 | 120800 | 120400 | 2816 |
| 369 | 20240306 | 122700 | 421045204700 | 120300 | 120300 | 120400 | 120200 | 837 |
| 370 | 20240306 | 122600 | 420944516200 | 120300 | 120200 | 120300 | 120200 | 1782 |
| 371 | 20240306 | 122500 | 420730225200 | 120200 | 120100 | 120300 | 120100 | 3305 |
| 372 | 20240306 | 122400 | 420333093900 | 120100 | 120400 | 120500 | 120100 | 5516 |
| 373 | 20240306 | 122300 | 419669693100 | 120400 | 120600 | 120600 | 120300 | 4387 |
| 374 | 20240306 | 122200 | 419141170600 | 120500 | 120700 | 120700 | 120500 | 2782 |
| 375 | 20240306 | 122100 | 418805693200 | 120700 | 120600 | 120800 | 120500 | 1162 |
| 376 | 20240306 | 122000 | 418665478200 | 120500 | 120800 | 120900 | 120500 | 6166 |
| 377 | 20240306 | 121900 | 417921421300 | 120800 | 120900 | 121000 | 120600 | 3139 |
| 378 | 20240306 | 121800 | 417542150000 | 121000 | 120900 | 121000 | 120900 | 1592 |
| 379 | 20240306 | 121700 | 417349546500 | 121000 | 120700 | 121000 | 120600 | 1377 |
| 380 | 20240306 | 121600 | 417183230600 | 120600 | 120400 | 120700 | 120400 | 1968 |
| 381 | 20240306 | 121500 | 416946038600 | 120400 | 120200 | 120500 | 120200 | 2236 |
| 382 | 20240306 | 121400 | 416676977000 | 120300 | 120700 | 120700 | 120200 | 7003 |
| 383 | 20240306 | 121300 | 415833940800 | 120600 | 121100 | 121100 | 120600 | 9569 |
| 384 | 20240306 | 121200 | 414677276700 | 121000 | 121500 | 121600 | 121000 | 2924 |
| 385 | 20240306 | 121100 | 414322996900 | 121300 | 121500 | 121600 | 121300 | 1565 |
| 386 | 20240306 | 121000 | 414132966900 | 121500 | 121100 | 121700 | 121000 | 1880 |
| 387 | 20240306 | 120900 | 413905204700 | 121100 | 121200 | 121200 | 121000 | 3826 |
| 388 | 20240306 | 120800 | 413441915200 | 121100 | 121200 | 121200 | 121100 | 3011 |
| 389 | 20240306 | 120700 | 413077154000 | 121100 | 121600 | 121600 | 121100 | 4963 |
| 390 | 20240306 | 120600 | 412475291200 | 121600 | 121700 | 121800 | 121500 | 1127 |
| 391 | 20240306 | 120500 | 412338200300 | 121800 | 122600 | 122600 | 121600 | 5918 |
| 392 | 20240306 | 120400 | 411615495600 | 122300 | 121700 | 122600 | 121600 | 4545 |
| 393 | 20240306 | 120300 | 411061348100 | 121700 | 121700 | 121700 | 121400 | 1505 |
| 394 | 20240306 | 120200 | 410878336600 | 121700 | 121500 | 121700 | 121200 | 2357 |
| 395 | 20240306 | 120100 | 410592180600 | 121400 | 121300 | 121500 | 121000 | 2262 |
| 396 | 20240306 | 120000 | 410318130800 | 121300 | 121400 | 121500 | 121100 | 2582 |
| 397 | 20240306 | 115900 | 410004831500 | 121300 | 121100 | 121400 | 121000 | 1746 |
| 398 | 20240306 | 115800 | 409793309700 | 121200 | 121100 | 121300 | 120900 | 2472 |
| 399 | 20240306 | 115700 | 409494109900 | 121100 | 121000 | 121200 | 120900 | 4099 |
| 400 | 20240306 | 115600 | 408998078300 | 120800 | 121400 | 121400 | 120800 | 8701 |
| 401 | 20240306 | 115500 | 407944476300 | 121400 | 121900 | 121900 | 121300 | 9143 |
| 402 | 20240306 | 115400 | 406833388100 | 121900 | 122100 | 122200 | 121800 | 4726 |
| 403 | 20240306 | 115300 | 406256728000 | 122200 | 122500 | 122500 | 122100 | 3501 |
| 404 | 20240306 | 115200 | 405828491300 | 122500 | 122800 | 122900 | 122400 | 4000 |
| 405 | 20240306 | 115100 | 405337827700 | 122800 | 122600 | 122900 | 122500 | 2608 |
| 406 | 20240306 | 115000 | 405017789600 | 122700 | 123400 | 123500 | 122600 | 7153 |
| 407 | 20240306 | 114900 | 404137319900 | 123500 | 123600 | 123700 | 123400 | 5467 |
| 408 | 20240306 | 114800 | 403461839600 | 123600 | 123700 | 123800 | 123300 | 3787 |
| 409 | 20240306 | 114700 | 402994022800 | 123700 | 123800 | 124000 | 123600 | 10973 |
| 410 | 20240306 | 114600 | 401635361200 | 123800 | 123400 | 123800 | 123300 | 6783 |
| 411 | 20240306 | 114500 | 400797614500 | 123400 | 123100 | 123400 | 123100 | 2802 |
| 412 | 20240306 | 114400 | 400452198900 | 122900 | 122800 | 123100 | 122800 | 3594 |
| 413 | 20240306 | 114300 | 400010380900 | 122900 | 122900 | 123000 | 122700 | 1393 |
| 414 | 20240306 | 114200 | 399839265600 | 122900 | 123000 | 123100 | 122800 | 4797 |
| 415 | 20240306 | 114100 | 399249537400 | 122900 | 122600 | 123000 | 122500 | 3394 |
| 416 | 20240306 | 114000 | 398832717500 | 122600 | 122200 | 122600 | 122100 | 1382 |
| 417 | 20240306 | 113900 | 398663495100 | 122100 | 122200 | 122200 | 122100 | 1861 |
| 418 | 20240306 | 113800 | 398436196900 | 122100 | 122100 | 122300 | 122100 | 1133 |
| 419 | 20240306 | 113700 | 398297773700 | 122200 | 122000 | 122200 | 122000 | 2498 |
| 420 | 20240306 | 113600 | 397992867500 | 122000 | 122600 | 122600 | 122000 | 5546 |
| 421 | 20240306 | 113500 | 397314526900 | 122500 | 122500 | 122700 | 122400 | 2902 |
| 422 | 20240306 | 113400 | 396958950800 | 122400 | 122700 | 122800 | 122400 | 2575 |
| 423 | 20240306 | 113300 | 396643274100 | 122700 | 122300 | 122800 | 122200 | 2636 |
| 424 | 20240306 | 113200 | 396320518000 | 122300 | 122800 | 122900 | 122200 | 7981 |
| 425 | 20240306 | 113100 | 395342212300 | 122900 | 122700 | 123000 | 122500 | 4705 |
| 426 | 20240306 | 113000 | 394764808300 | 122700 | 123600 | 123700 | 122600 | 11434 |
| 427 | 20240306 | 112900 | 393356013400 | 123700 | 122800 | 123800 | 122800 | 16631 |
| 428 | 20240306 | 112800 | 391302854900 | 122900 | 123000 | 123000 | 122300 | 11982 |
| 429 | 20240306 | 112700 | 389833040700 | 122900 | 122600 | 123000 | 122500 | 15621 |
| 430 | 20240306 | 112600 | 387913487200 | 122500 | 122500 | 122800 | 122200 | 13033 |
| 431 | 20240306 | 112500 | 386316108700 | 122400 | 121800 | 122500 | 121800 | 10095 |
| 432 | 20240306 | 112400 | 385083416500 | 121900 | 121500 | 121900 | 121400 | 4704 |
| 433 | 20240306 | 112300 | 384511550900 | 121500 | 121400 | 121500 | 121300 | 1283 |
| 434 | 20240306 | 112200 | 384355775300 | 121400 | 121200 | 121500 | 121200 | 2579 |
| 435 | 20240306 | 112100 | 384042829400 | 121300 | 120900 | 121300 | 120900 | 1947 |
| 436 | 20240306 | 112000 | 383807111800 | 121000 | 121300 | 121300 | 120900 | 3743 |
| 437 | 20240306 | 111900 | 383353901600 | 121300 | 121400 | 121500 | 121200 | 6046 |
| 438 | 20240306 | 111800 | 382620063000 | 121400 | 121300 | 121400 | 121200 | 2120 |
| 439 | 20240306 | 111700 | 382362932100 | 121300 | 121100 | 121300 | 121000 | 2511 |
| 440 | 20240306 | 111600 | 382058704000 | 121100 | 120900 | 121200 | 120800 | 1143 |
| 441 | 20240306 | 111500 | 381920406500 | 120800 | 120700 | 120900 | 120600 | 1642 |
| 442 | 20240306 | 111400 | 381722174500 | 120700 | 120500 | 120700 | 120400 | 2352 |
| 443 | 20240306 | 111300 | 381438583200 | 120500 | 120900 | 120900 | 120500 | 5202 |
| 444 | 20240306 | 111200 | 380811012100 | 120900 | 121300 | 121400 | 120800 | 11661 |
| 445 | 20240306 | 111100 | 379397374700 | 121300 | 121200 | 121300 | 121100 | 2936 |
| 446 | 20240306 | 111000 | 379041482600 | 121200 | 121000 | 121200 | 120900 | 2461 |
| 447 | 20240306 | 110900 | 378743579300 | 121000 | 120900 | 121000 | 120800 | 1802 |
| 448 | 20240306 | 110800 | 378525741900 | 120900 | 120800 | 121000 | 120700 | 2977 |
| 449 | 20240306 | 110700 | 378166081600 | 120800 | 121000 | 121100 | 120800 | 3773 |
| 450 | 20240306 | 110600 | 377710045000 | 121000 | 121100 | 121200 | 120900 | 4132 |
| 451 | 20240306 | 110500 | 377209958600 | 121100 | 120900 | 121300 | 120900 | 7511 |
| 452 | 20240306 | 110400 | 376300120400 | 121000 | 120700 | 121000 | 120500 | 3914 |
| 453 | 20240306 | 110300 | 375827145800 | 120700 | 120300 | 120800 | 120200 | 5014 |
| 454 | 20240306 | 110200 | 375222843700 | 120300 | 119800 | 120300 | 119800 | 6597 |
| 455 | 20240306 | 110100 | 374431033400 | 119900 | 120100 | 120100 | 119800 | 3479 |
| 456 | 20240306 | 110000 | 374013709700 | 120000 | 120100 | 120200 | 120000 | 4580 |
| 457 | 20240306 | 105900 | 373463875900 | 120200 | 120100 | 120200 | 120000 | 2951 |
| 458 | 20240306 | 105800 | 373109528900 | 120100 | 119600 | 120200 | 119500 | 5862 |
| 459 | 20240306 | 105700 | 372406783600 | 119600 | 119900 | 120200 | 119600 | 5800 |
| 460 | 20240306 | 105600 | 371711172700 | 119900 | 120700 | 120900 | 119600 | 10724 |
| 461 | 20240306 | 105500 | 370421473700 | 120800 | 121300 | 121300 | 120600 | 11248 |
| 462 | 20240306 | 105400 | 369060997700 | 121300 | 121000 | 121300 | 120900 | 4689 |
| 463 | 20240306 | 105300 | 368493212500 | 121000 | 121100 | 121100 | 120900 | 5006 |
| 464 | 20240306 | 105200 | 367887546500 | 121000 | 121000 | 121100 | 120900 | 4179 |
| 465 | 20240306 | 105100 | 367381809800 | 120900 | 121100 | 121400 | 120900 | 11497 |
| 466 | 20240306 | 105000 | 365988459700 | 121200 | 121000 | 121300 | 120800 | 19964 |
| 467 | 20240306 | 104900 | 363571498600 | 121000 | 120300 | 121000 | 120200 | 10257 |
| 468 | 20240306 | 104800 | 362334126000 | 120300 | 120200 | 120300 | 119900 | 6887 |
| 469 | 20240306 | 104700 | 361506968000 | 120100 | 119400 | 120200 | 119300 | 14830 |
| 470 | 20240306 | 104600 | 359732733500 | 119500 | 120000 | 120100 | 119100 | 17717 |
| 471 | 20240306 | 104500 | 357614883700 | 120000 | 119600 | 120000 | 119500 | 16182 |
| 472 | 20240306 | 104400 | 355677382100 | 119600 | 120300 | 120400 | 119500 | 11699 |
| 473 | 20240306 | 104300 | 354274840000 | 120400 | 121000 | 121000 | 120300 | 11546 |
| 474 | 20240306 | 104200 | 352881515900 | 120900 | 120100 | 121000 | 119400 | 50000 |
| 475 | 20240306 | 104100 | 346877891500 | 120000 | 120300 | 120400 | 120000 | 13833 |
| 476 | 20240306 | 104000 | 345215586500 | 120400 | 120800 | 120900 | 120000 | 33844 |
| 477 | 20240306 | 103900 | 341146434900 | 120800 | 121600 | 121600 | 120800 | 30272 |
| 478 | 20240306 | 103800 | 337481407000 | 121600 | 121600 | 121900 | 121400 | 4748 |
| 479 | 20240306 | 103700 | 336904140300 | 121600 | 121300 | 121700 | 121100 | 8164 |
| 480 | 20240306 | 103600 | 335913942600 | 121300 | 122000 | 122000 | 121200 | 8130 |
| 481 | 20240306 | 103500 | 334926214000 | 122000 | 122400 | 122500 | 121600 | 8994 |
| 482 | 20240306 | 103400 | 333828169300 | 122500 | 121800 | 122500 | 121600 | 20765 |
| 483 | 20240306 | 103300 | 331289774300 | 121500 | 121100 | 121800 | 121000 | 26687 |
| 484 | 20240306 | 103200 | 328054359000 | 121100 | 121600 | 121700 | 121000 | 18907 |
| 485 | 20240306 | 103100 | 325760776300 | 121700 | 121400 | 121900 | 121300 | 16456 |
| 486 | 20240306 | 103000 | 323761388000 | 121300 | 122200 | 122200 | 121300 | 12418 |
| 487 | 20240306 | 102900 | 322251183600 | 122200 | 122700 | 122700 | 122000 | 11979 |
| 488 | 20240306 | 102800 | 320784998600 | 122700 | 121800 | 122700 | 121400 | 26055 |
| 489 | 20240306 | 102700 | 317607287200 | 121900 | 122100 | 122400 | 121600 | 36160 |
| 490 | 20240306 | 102600 | 313195104100 | 122100 | 123100 | 123100 | 122000 | 35907 |
| 491 | 20240306 | 102500 | 308802142100 | 123100 | 122900 | 123500 | 122700 | 12334 |
| 492 | 20240306 | 102400 | 307282821400 | 122900 | 123100 | 123600 | 122800 | 20559 |
| 493 | 20240306 | 102300 | 304749944900 | 123200 | 123200 | 123300 | 122500 | 39850 |
| 494 | 20240306 | 102200 | 299848319400 | 123200 | 124400 | 124600 | 123200 | 44973 |
| 495 | 20240306 | 102100 | 294281271900 | 124500 | 124800 | 125200 | 124500 | 12667 |
| 496 | 20240306 | 102000 | 292701905500 | 124800 | 125300 | 125300 | 124600 | 17658 |
| 497 | 20240306 | 101900 | 290497146400 | 125300 | 124600 | 125300 | 124500 | 20823 |
| 498 | 20240306 | 101800 | 287897838300 | 124500 | 125700 | 125700 | 124500 | 37464 |
| 499 | 20240306 | 101700 | 283210980000 | 125700 | 126200 | 126200 | 125500 | 8562 |
| 500 | 20240306 | 101600 | 282133675700 | 126200 | 126300 | 126600 | 125900 | 8400 |
| 501 | 20240306 | 101500 | 281074168900 | 126300 | 126600 | 126800 | 126300 | 3099 |
| 502 | 20240306 | 101400 | 280682057200 | 126600 | 127200 | 127200 | 126500 | 7609 |
| 503 | 20240306 | 101300 | 279716612300 | 127100 | 127000 | 127300 | 126900 | 9380 |
| 504 | 20240306 | 101200 | 278524696700 | 127000 | 126300 | 127000 | 126200 | 10247 |
| 505 | 20240306 | 101100 | 277226324800 | 126200 | 125500 | 126300 | 125400 | 13855 |
| 506 | 20240306 | 101000 | 275485500400 | 125500 | 126700 | 126700 | 125300 | 42424 |
| 507 | 20240306 | 100900 | 270143063200 | 126800 | 127000 | 127100 | 126600 | 14883 |
| 508 | 20240306 | 100800 | 268256209900 | 127000 | 127100 | 127200 | 127000 | 18816 |
| 509 | 20240306 | 100700 | 265865957500 | 127100 | 127700 | 127700 | 127100 | 20215 |
| 510 | 20240306 | 100600 | 263292842800 | 127700 | 127600 | 127900 | 127500 | 7968 |
| 511 | 20240306 | 100500 | 262275759900 | 127600 | 127800 | 127900 | 127600 | 4401 |
| 512 | 20240306 | 100400 | 261713705700 | 127900 | 128000 | 128000 | 127600 | 4041 |
| 513 | 20240306 | 100300 | 261197292200 | 127800 | 127500 | 128300 | 127500 | 8021 |
| 514 | 20240306 | 100200 | 260171683500 | 127500 | 127700 | 127800 | 127500 | 10111 |
| 515 | 20240306 | 100100 | 258881941700 | 127700 | 128100 | 128100 | 127700 | 8083 |
| 516 | 20240306 | 100000 | 257848439900 | 128100 | 127800 | 128300 | 127800 | 5023 |
| 517 | 20240306 | 095900 | 257205291500 | 127900 | 128200 | 128300 | 127800 | 3249 |
| 518 | 20240306 | 095800 | 256789457000 | 128300 | 128300 | 128400 | 128100 | 2916 |
| 519 | 20240306 | 095700 | 256415286700 | 128400 | 128100 | 128400 | 128100 | 3535 |
| 520 | 20240306 | 095600 | 255961756400 | 128200 | 127600 | 128200 | 127600 | 6088 |
| 521 | 20240306 | 095500 | 255183534400 | 127600 | 127700 | 127800 | 127600 | 5908 |
| 522 | 20240306 | 095400 | 254429353700 | 127600 | 128000 | 128000 | 127600 | 10322 |
| 523 | 20240306 | 095300 | 253110682700 | 128000 | 128600 | 128700 | 127900 | 9647 |
| 524 | 20240306 | 095200 | 251873464200 | 128600 | 128000 | 128700 | 127900 | 4041 |
| 525 | 20240306 | 095100 | 251354900500 | 128000 | 127800 | 128100 | 127600 | 12339 |
| 526 | 20240306 | 095000 | 249777300000 | 127900 | 127900 | 128200 | 127700 | 12299 |
| 527 | 20240306 | 094900 | 248203851400 | 127900 | 128300 | 128300 | 127800 | 23771 |
| 528 | 20240306 | 094800 | 245160429500 | 128300 | 128400 | 128500 | 128200 | 7540 |
| 529 | 20240306 | 094700 | 244192997300 | 128400 | 128400 | 128700 | 128300 | 7540 |
| 530 | 20240306 | 094600 | 243224567400 | 128300 | 128700 | 128800 | 128300 | 14331 |
| 531 | 20240306 | 094500 | 241382549700 | 128600 | 128900 | 128900 | 128500 | 9363 |
| 532 | 20240306 | 094400 | 240178112200 | 128900 | 129500 | 129500 | 128700 | 7836 |
| 533 | 20240306 | 094300 | 239166102800 | 129500 | 129400 | 129700 | 129100 | 6852 |
| 534 | 20240306 | 094200 | 238278456400 | 129500 | 128800 | 129500 | 128600 | 7565 |
| 535 | 20240306 | 094100 | 237304144400 | 128800 | 128700 | 129000 | 128600 | 11480 |
| 536 | 20240306 | 094000 | 235826767200 | 128700 | 129100 | 129500 | 128700 | 12644 |
| 537 | 20240306 | 093900 | 234193553400 | 129000 | 129300 | 129300 | 128600 | 22391 |
| 538 | 20240306 | 093800 | 231307144800 | 129200 | 129200 | 129700 | 129000 | 13066 |
| 539 | 20240306 | 093700 | 229617946700 | 129200 | 130200 | 130300 | 129100 | 22158 |
| 540 | 20240306 | 093600 | 226741931300 | 130300 | 131200 | 131500 | 130200 | 19807 |
| 541 | 20240306 | 093500 | 224150952700 | 131400 | 131600 | 131700 | 130800 | 19302 |
| 542 | 20240306 | 093400 | 221618465600 | 131700 | 131800 | 131900 | 131300 | 23373 |
| 543 | 20240306 | 093300 | 218540640200 | 131900 | 130500 | 131900 | 130500 | 42940 |
| 544 | 20240306 | 093200 | 212901251700 | 130600 | 130900 | 131200 | 129900 | 32444 |
| 545 | 20240306 | 093100 | 208659105300 | 131000 | 131200 | 131200 | 130200 | 22963 |
| 546 | 20240306 | 093000 | 205654845800 | 131200 | 130400 | 131200 | 130200 | 40572 |
| 547 | 20240306 | 092900 | 200346784000 | 130300 | 129400 | 130900 | 129400 | 44078 |
| 548 | 20240306 | 092800 | 194599091600 | 129700 | 130000 | 130100 | 129300 | 13886 |
| 549 | 20240306 | 092700 | 192795242200 | 130000 | 130000 | 130500 | 129800 | 22091 |
| 550 | 20240306 | 092600 | 189921757700 | 130000 | 128100 | 130000 | 127700 | 48574 |
| 551 | 20240306 | 092500 | 183630318400 | 127700 | 128900 | 128900 | 127700 | 11485 |
| 552 | 20240306 | 092400 | 182157155000 | 128900 | 129100 | 129200 | 128800 | 7203 |
| 553 | 20240306 | 092300 | 181227910800 | 129100 | 128800 | 129300 | 128600 | 20091 |
| 554 | 20240306 | 092200 | 178635818400 | 128900 | 127700 | 129000 | 127700 | 17029 |
| 555 | 20240306 | 092100 | 176446179800 | 127700 | 127300 | 127900 | 127000 | 28161 |
| 556 | 20240306 | 092000 | 172864156400 | 127300 | 128000 | 128100 | 127300 | 20185 |
| 557 | 20240306 | 091900 | 170289199600 | 128000 | 127600 | 128500 | 127600 | 13046 |
| 558 | 20240306 | 091800 | 168620340000 | 127700 | 128800 | 128900 | 127600 | 24260 |
| 559 | 20240306 | 091700 | 165510019500 | 128800 | 129200 | 129300 | 128500 | 15111 |
| 560 | 20240306 | 091600 | 163561335700 | 129300 | 127600 | 129300 | 127500 | 16155 |
| 561 | 20240306 | 091500 | 161485609700 | 127600 | 128500 | 129400 | 127400 | 40451 |
| 562 | 20240306 | 091400 | 156296638900 | 128500 | 129500 | 129900 | 128300 | 27706 |
| 563 | 20240306 | 091300 | 152729639400 | 129900 | 130500 | 131300 | 129500 | 49306 |
| 564 | 20240306 | 091200 | 146284392700 | 130600 | 130400 | 131000 | 129500 | 43680 |
| 565 | 20240306 | 091100 | 140580618600 | 130400 | 128400 | 130400 | 128200 | 53968 |
| 566 | 20240306 | 091000 | 133586782000 | 128500 | 129200 | 129600 | 128100 | 31951 |
| 567 | 20240306 | 090900 | 129460929400 | 129300 | 127700 | 129600 | 127700 | 66773 |
| 568 | 20240306 | 090800 | 120854982700 | 127500 | 127500 | 128200 | 127100 | 33207 |
| 569 | 20240306 | 090700 | 116620901700 | 127800 | 128200 | 128700 | 127200 | 43753 |
| 570 | 20240306 | 090600 | 111020652600 | 128300 | 126500 | 128300 | 126200 | 62949 |
| 571 | 20240306 | 090500 | 102994620800 | 126500 | 128900 | 130000 | 126400 | 83295 |
| 572 | 20240306 | 090400 | 92308039200 | 128800 | 131800 | 132100 | 128300 | 94455 |
| 573 | 20240306 | 090300 | 80029726400 | 131800 | 132800 | 133400 | 131000 | 99186 |
| 574 | 20240306 | 090200 | 66875343900 | 132800 | 132000 | 132800 | 130500 | 98285 |
| 575 | 20240306 | 090100 | 53927247500 | 132500 | 133000 | 134100 | 130300 | 136346 |
| 576 | 20240306 | 090000 | 35849842000 | 132900 | 130500 | 134100 | 129100 | 272497 |