33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 3 | 20240305 | 185500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20240305 | 185400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20240305 | 185300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20240305 | 185200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20240305 | 185100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20240305 | 185000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20240305 | 184900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20240305 | 184800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20240305 | 184700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20240305 | 184600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20240305 | 184500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20240305 | 184400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20240305 | 184300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20240305 | 184200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20240305 | 184100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20240305 | 184000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20240305 | 183900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20240305 | 183800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20240305 | 183700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20240305 | 183600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20240305 | 183500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20240305 | 183400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20240305 | 183300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20240305 | 183200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20240305 | 183100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20240305 | 183000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20240305 | 182900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20240305 | 182800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20240305 | 182700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20240305 | 182600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 33 | 20240305 | 182500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20240305 | 182400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20240305 | 182300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20240305 | 182200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20240305 | 182100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20240305 | 182000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20240305 | 181900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20240305 | 181800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20240305 | 181700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20240305 | 181600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20240305 | 181500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20240305 | 181400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20240305 | 181300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20240305 | 181200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20240305 | 181100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20240305 | 181000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20240305 | 180900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20240305 | 180800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20240305 | 180700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20240305 | 180600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20240305 | 180500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20240305 | 180400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20240305 | 180300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20240305 | 180200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20240305 | 180100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20240305 | 180000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20240305 | 175900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20240305 | 175800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20240305 | 175700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20240305 | 175600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 63 | 20240305 | 175500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20240305 | 175400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20240305 | 175300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20240305 | 175200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20240305 | 175100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20240305 | 175000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20240305 | 174900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20240305 | 174800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20240305 | 174700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20240305 | 174600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20240305 | 174500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20240305 | 174400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20240305 | 174300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20240305 | 174200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20240305 | 174100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20240305 | 174000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20240305 | 173900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20240305 | 173800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20240305 | 173700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20240305 | 173600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20240305 | 173500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20240305 | 173400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20240305 | 173300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20240305 | 173200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20240305 | 173100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20240305 | 173000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20240305 | 172900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20240305 | 172800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20240305 | 172700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20240305 | 172600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 93 | 20240305 | 172500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20240305 | 172400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20240305 | 172300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20240305 | 172200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20240305 | 172100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20240305 | 172000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20240305 | 171900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20240305 | 171800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20240305 | 171700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20240305 | 171600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20240305 | 171500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20240305 | 171400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20240305 | 171300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20240305 | 171200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20240305 | 171100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20240305 | 171000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20240305 | 170900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20240305 | 170800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20240305 | 170700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20240305 | 170600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20240305 | 170500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20240305 | 170400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20240305 | 170300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20240305 | 170200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20240305 | 170100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20240305 | 170000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20240305 | 165900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20240305 | 165800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20240305 | 165700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20240305 | 165600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 123 | 20240305 | 165500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20240305 | 165400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20240305 | 165300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20240305 | 165200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20240305 | 165100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20240305 | 165000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20240305 | 164900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20240305 | 164800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20240305 | 164700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20240305 | 164600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20240305 | 164500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20240305 | 164400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20240305 | 164300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20240305 | 164200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20240305 | 164100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20240305 | 164000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20240305 | 163900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20240305 | 163800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20240305 | 163700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20240305 | 163600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20240305 | 163500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20240305 | 163400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20240305 | 163300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20240305 | 163200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20240305 | 163100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20240305 | 163000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20240305 | 162900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20240305 | 162800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20240305 | 162700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20240305 | 162600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 153 | 20240305 | 162500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20240305 | 162400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20240305 | 162300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20240305 | 162200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20240305 | 162100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20240305 | 162000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20240305 | 161900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20240305 | 161800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20240305 | 161700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20240305 | 161600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20240305 | 161500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20240305 | 161400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20240305 | 161300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20240305 | 161200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20240305 | 161100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20240305 | 161000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20240305 | 160900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20240305 | 160800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20240305 | 160700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20240305 | 160600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20240305 | 160500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20240305 | 160400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20240305 | 160300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20240305 | 160200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20240305 | 160100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20240305 | 160000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20240305 | 155900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20240305 | 155800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20240305 | 155700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20240305 | 155600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 183 | 20240305 | 155500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20240305 | 155400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20240305 | 155300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20240305 | 155200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20240305 | 155100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20240305 | 155000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20240305 | 154900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20240305 | 154800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20240305 | 154700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20240305 | 154600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20240305 | 154500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20240305 | 154400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20240305 | 154300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20240305 | 154200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20240305 | 154100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20240305 | 154000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20240305 | 153900 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20240305 | 153800 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20240305 | 153700 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20240305 | 153600 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 203 | 20240305 | 153500 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 204 | 20240305 | 153400 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 205 | 20240305 | 153300 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 206 | 20240305 | 153200 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 207 | 20240305 | 153100 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20240305 | 153000 | 104127997600 | 95800 | 95800 | 95800 | 95800 | 10488 |
| 209 | 20240305 | 152900 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20240305 | 152800 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20240305 | 152700 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20240305 | 152600 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 213 | 20240305 | 152500 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20240305 | 152400 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20240305 | 152300 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20240305 | 152200 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20240305 | 152100 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 218 | 20240305 | 152000 | 103123247200 | 95800 | 95800 | 95800 | 95800 | 0 |
| 219 | 20240305 | 151900 | 103123247200 | 95800 | 95900 | 96000 | 95600 | 1646 |
| 220 | 20240305 | 151800 | 102965335900 | 96000 | 95900 | 96000 | 95900 | 3540 |
| 221 | 20240305 | 151700 | 102625543700 | 95900 | 95800 | 96000 | 95700 | 2178 |
| 222 | 20240305 | 151600 | 102416762300 | 95800 | 95500 | 95900 | 95400 | 3981 |
| 223 | 20240305 | 151500 | 102035772500 | 95400 | 95500 | 95600 | 95400 | 609 |
| 224 | 20240305 | 151400 | 101977628700 | 95500 | 95400 | 95600 | 95400 | 1818 |
| 225 | 20240305 | 151300 | 101803926700 | 95500 | 95500 | 95600 | 95400 | 1036 |
| 226 | 20240305 | 151200 | 101704989900 | 95500 | 95600 | 95600 | 95400 | 1167 |
| 227 | 20240305 | 151100 | 101593495100 | 95600 | 95400 | 95600 | 95200 | 1793 |
| 228 | 20240305 | 151000 | 101422263300 | 95400 | 95200 | 95500 | 95100 | 2628 |
| 229 | 20240305 | 150900 | 101171993300 | 95100 | 95200 | 95300 | 95100 | 445 |
| 230 | 20240305 | 150800 | 101129646400 | 95200 | 95200 | 95300 | 95100 | 865 |
| 231 | 20240305 | 150700 | 101047305800 | 95100 | 95200 | 95300 | 95100 | 708 |
| 232 | 20240305 | 150600 | 100979915800 | 95300 | 95300 | 95400 | 95200 | 752 |
| 233 | 20240305 | 150500 | 100908273300 | 95300 | 95500 | 95500 | 95200 | 792 |
| 234 | 20240305 | 150400 | 100832754600 | 95500 | 95400 | 95500 | 95400 | 360 |
| 235 | 20240305 | 150300 | 100798392100 | 95400 | 95400 | 95500 | 95400 | 532 |
| 236 | 20240305 | 150200 | 100747623100 | 95400 | 95500 | 95600 | 95400 | 1015 |
| 237 | 20240305 | 150100 | 100650697100 | 95500 | 95500 | 95600 | 95400 | 474 |
| 238 | 20240305 | 150000 | 100605418200 | 95500 | 95800 | 95800 | 95400 | 682 |
| 239 | 20240305 | 145900 | 100540176800 | 95700 | 95800 | 95900 | 95400 | 2643 |
| 240 | 20240305 | 145800 | 100287188900 | 95800 | 95600 | 95800 | 95600 | 2466 |
| 241 | 20240305 | 145700 | 100051156700 | 95500 | 95400 | 95600 | 95300 | 2737 |
| 242 | 20240305 | 145600 | 99789859800 | 95400 | 95400 | 95500 | 95300 | 425 |
| 243 | 20240305 | 145500 | 99749315600 | 95300 | 95400 | 95500 | 95300 | 306 |
| 244 | 20240305 | 145400 | 99720124100 | 95400 | 95400 | 95500 | 95300 | 472 |
| 245 | 20240305 | 145300 | 99675079100 | 95200 | 95400 | 95500 | 95200 | 747 |
| 246 | 20240305 | 145200 | 99603826000 | 95400 | 95500 | 95600 | 95300 | 937 |
| 247 | 20240305 | 145100 | 99514361400 | 95400 | 95600 | 95700 | 95400 | 698 |
| 248 | 20240305 | 145000 | 99447700000 | 95600 | 95400 | 95600 | 95400 | 1444 |
| 249 | 20240305 | 144900 | 99309829500 | 95400 | 95400 | 95500 | 95400 | 630 |
| 250 | 20240305 | 144800 | 99249700700 | 95400 | 95600 | 95600 | 95400 | 541 |
| 251 | 20240305 | 144700 | 99198028200 | 95700 | 95300 | 95700 | 95300 | 336 |
| 252 | 20240305 | 144600 | 99165930400 | 95300 | 95700 | 95700 | 95200 | 358 |
| 253 | 20240305 | 144500 | 99131743600 | 95600 | 95400 | 95700 | 95300 | 983 |
| 254 | 20240305 | 144400 | 99037835500 | 95400 | 95100 | 95400 | 95100 | 488 |
| 255 | 20240305 | 144300 | 98991319100 | 95100 | 95000 | 95200 | 95000 | 540 |
| 256 | 20240305 | 144200 | 98939957900 | 95000 | 95400 | 95400 | 95000 | 1121 |
| 257 | 20240305 | 144100 | 98833395400 | 95300 | 95400 | 95400 | 95200 | 513 |
| 258 | 20240305 | 144000 | 98784507600 | 95300 | 95200 | 95400 | 95200 | 468 |
| 259 | 20240305 | 143900 | 98739900000 | 95300 | 95300 | 95300 | 95100 | 266 |
| 260 | 20240305 | 143800 | 98714574300 | 95100 | 95100 | 95200 | 95000 | 1167 |
| 261 | 20240305 | 143700 | 98603634700 | 95100 | 95300 | 95300 | 95000 | 1389 |
| 262 | 20240305 | 143600 | 98471463100 | 95300 | 95300 | 95400 | 95300 | 405 |
| 263 | 20240305 | 143500 | 98432860100 | 95400 | 95400 | 95500 | 95300 | 660 |
| 264 | 20240305 | 143400 | 98369955100 | 95400 | 95400 | 95500 | 95200 | 792 |
| 265 | 20240305 | 143300 | 98294433800 | 95300 | 95800 | 95800 | 95300 | 2187 |
| 266 | 20240305 | 143200 | 98085285100 | 95800 | 95800 | 96000 | 95700 | 2253 |
| 267 | 20240305 | 143100 | 97869447200 | 95700 | 96000 | 96100 | 95700 | 2832 |
| 268 | 20240305 | 143000 | 97597824100 | 96000 | 95800 | 96000 | 95800 | 1120 |
| 269 | 20240305 | 142900 | 97490349700 | 95900 | 95900 | 95900 | 95700 | 504 |
| 270 | 20240305 | 142800 | 97442066300 | 95700 | 95700 | 96000 | 95500 | 2047 |
| 271 | 20240305 | 142700 | 97245999700 | 95700 | 95600 | 95700 | 95400 | 599 |
| 272 | 20240305 | 142600 | 97188763600 | 95500 | 95700 | 95800 | 95500 | 976 |
| 273 | 20240305 | 142500 | 97095439200 | 95700 | 95800 | 95900 | 95400 | 2126 |
| 274 | 20240305 | 142400 | 96892242000 | 95900 | 95900 | 96000 | 95800 | 1680 |
| 275 | 20240305 | 142300 | 96731123100 | 95900 | 95500 | 96100 | 95500 | 6095 |
| 276 | 20240305 | 142200 | 96146663600 | 95400 | 95300 | 95700 | 95300 | 1457 |
| 277 | 20240305 | 142100 | 96007439700 | 95400 | 95600 | 95800 | 95300 | 1732 |
| 278 | 20240305 | 142000 | 95841911100 | 95600 | 95400 | 95700 | 95400 | 822 |
| 279 | 20240305 | 141900 | 95763411800 | 95400 | 95400 | 95500 | 95300 | 715 |
| 280 | 20240305 | 141800 | 95695205900 | 95500 | 95300 | 95700 | 95300 | 2426 |
| 281 | 20240305 | 141700 | 95463492500 | 95300 | 95700 | 95700 | 95300 | 2640 |
| 282 | 20240305 | 141600 | 95211302500 | 95500 | 94900 | 95700 | 94900 | 6170 |
| 283 | 20240305 | 141500 | 94623250300 | 94900 | 94600 | 95000 | 94600 | 3493 |
| 284 | 20240305 | 141400 | 94291710000 | 94700 | 94700 | 94800 | 94400 | 1969 |
| 285 | 20240305 | 141300 | 94105233300 | 94800 | 94000 | 94800 | 93900 | 7361 |
| 286 | 20240305 | 141200 | 93410985500 | 93900 | 93800 | 93900 | 93800 | 775 |
| 287 | 20240305 | 141100 | 93338241200 | 93900 | 93700 | 93900 | 93600 | 1308 |
| 288 | 20240305 | 141000 | 93215611200 | 93600 | 93400 | 93700 | 93400 | 1196 |
| 289 | 20240305 | 140900 | 93103675500 | 93500 | 93500 | 93500 | 93400 | 998 |
| 290 | 20240305 | 140800 | 93010371500 | 93400 | 93400 | 93500 | 93400 | 248 |
| 291 | 20240305 | 140700 | 92987193900 | 93500 | 93500 | 93500 | 93300 | 528 |
| 292 | 20240305 | 140600 | 92937856700 | 93500 | 93500 | 93500 | 93500 | 160 |
| 293 | 20240305 | 140500 | 92922896700 | 93500 | 93400 | 93600 | 93400 | 241 |
| 294 | 20240305 | 140400 | 92900366100 | 93400 | 93800 | 93800 | 93300 | 1806 |
| 295 | 20240305 | 140300 | 92731415000 | 93800 | 93800 | 93800 | 93700 | 821 |
| 296 | 20240305 | 140200 | 92654447700 | 93800 | 93700 | 93800 | 93600 | 1140 |
| 297 | 20240305 | 140100 | 92547637100 | 93600 | 93700 | 93700 | 93500 | 471 |
| 298 | 20240305 | 140000 | 92503544400 | 93700 | 93300 | 93800 | 93300 | 1728 |
| 299 | 20240305 | 135900 | 92341848200 | 93400 | 93300 | 93400 | 93300 | 264 |
| 300 | 20240305 | 135800 | 92317191900 | 93300 | 93400 | 93400 | 93200 | 167 |
| 301 | 20240305 | 135700 | 92301605300 | 93400 | 93300 | 93500 | 93200 | 1003 |
| 302 | 20240305 | 135600 | 92207969900 | 93300 | 93400 | 93500 | 93200 | 742 |
| 303 | 20240305 | 135500 | 92138728200 | 93300 | 93300 | 93500 | 93300 | 393 |
| 304 | 20240305 | 135400 | 92102034300 | 93300 | 93300 | 93400 | 93200 | 402 |
| 305 | 20240305 | 135300 | 92064535200 | 93300 | 93100 | 93400 | 93100 | 1212 |
| 306 | 20240305 | 135200 | 91951394500 | 93000 | 92900 | 93100 | 92900 | 258 |
| 307 | 20240305 | 135100 | 91927405400 | 93000 | 92900 | 93000 | 92900 | 568 |
| 308 | 20240305 | 135000 | 91874618800 | 92800 | 92800 | 93000 | 92800 | 177 |
| 309 | 20240305 | 134900 | 91858162400 | 92900 | 92900 | 92900 | 92800 | 637 |
| 310 | 20240305 | 134800 | 91799003700 | 92900 | 92800 | 92900 | 92800 | 340 |
| 311 | 20240305 | 134700 | 91767424000 | 92900 | 92900 | 92900 | 92800 | 137 |
| 312 | 20240305 | 134600 | 91754698900 | 93000 | 92900 | 93000 | 92800 | 166 |
| 313 | 20240305 | 134500 | 91739268400 | 92900 | 92800 | 93000 | 92800 | 102 |
| 314 | 20240305 | 134400 | 91729787200 | 92800 | 93000 | 93000 | 92600 | 1063 |
| 315 | 20240305 | 134300 | 91631213700 | 92900 | 93100 | 93200 | 92900 | 913 |
| 316 | 20240305 | 134200 | 91546355100 | 93100 | 93300 | 93300 | 93000 | 807 |
| 317 | 20240305 | 134100 | 91471211200 | 93300 | 93200 | 93300 | 93200 | 1463 |
| 318 | 20240305 | 134000 | 91334850000 | 93300 | 93200 | 93400 | 93200 | 346 |
| 319 | 20240305 | 133900 | 91302554300 | 93300 | 93500 | 93500 | 93200 | 390 |
| 320 | 20240305 | 133800 | 91266184100 | 93500 | 93400 | 93500 | 93200 | 356 |
| 321 | 20240305 | 133700 | 91232964100 | 93400 | 93400 | 93400 | 93200 | 154 |
| 322 | 20240305 | 133600 | 91218587300 | 93400 | 93500 | 93500 | 93200 | 325 |
| 323 | 20240305 | 133500 | 91188213900 | 93500 | 93300 | 93500 | 93300 | 408 |
| 324 | 20240305 | 133400 | 91150105200 | 93200 | 93300 | 93400 | 93200 | 191 |
| 325 | 20240305 | 133300 | 91132278700 | 93200 | 93400 | 93600 | 93200 | 2973 |
| 326 | 20240305 | 133200 | 90854591000 | 93400 | 93600 | 93600 | 93400 | 904 |
| 327 | 20240305 | 133100 | 90770076600 | 93500 | 93000 | 93500 | 93000 | 2452 |
| 328 | 20240305 | 133000 | 90541214200 | 93100 | 92900 | 93300 | 92900 | 1634 |
| 329 | 20240305 | 132900 | 90389147800 | 93000 | 92900 | 93000 | 92800 | 245 |
| 330 | 20240305 | 132800 | 90366386100 | 92900 | 92800 | 92900 | 92700 | 346 |
| 331 | 20240305 | 132700 | 90334284400 | 92800 | 92900 | 92900 | 92700 | 420 |
| 332 | 20240305 | 132600 | 90295327800 | 92700 | 92800 | 92900 | 92700 | 1324 |
| 333 | 20240305 | 132500 | 90172526400 | 92800 | 92800 | 92900 | 92700 | 523 |
| 334 | 20240305 | 132400 | 90124018200 | 92900 | 92700 | 92900 | 92700 | 696 |
| 335 | 20240305 | 132300 | 90059425700 | 92700 | 92700 | 92800 | 92700 | 614 |
| 336 | 20240305 | 132200 | 90002491200 | 92800 | 92900 | 92900 | 92700 | 1472 |
| 337 | 20240305 | 132100 | 89865895700 | 93000 | 93100 | 93100 | 92900 | 662 |
| 338 | 20240305 | 132000 | 89804352500 | 93000 | 93100 | 93200 | 93000 | 388 |
| 339 | 20240305 | 131900 | 89768226100 | 93200 | 93200 | 93200 | 93100 | 73 |
| 340 | 20240305 | 131800 | 89761424600 | 93200 | 93100 | 93400 | 93000 | 382 |
| 341 | 20240305 | 131700 | 89725817700 | 93000 | 93000 | 93500 | 93000 | 927 |
| 342 | 20240305 | 131600 | 89639419400 | 93100 | 93000 | 93100 | 92900 | 1497 |
| 343 | 20240305 | 131500 | 89500223500 | 93000 | 93100 | 93200 | 93000 | 214 |
| 344 | 20240305 | 131400 | 89480301700 | 93200 | 93400 | 93400 | 93100 | 370 |
| 345 | 20240305 | 131300 | 89445809700 | 93300 | 93300 | 93400 | 93300 | 318 |
| 346 | 20240305 | 131200 | 89416113500 | 93300 | 93300 | 93300 | 93200 | 342 |
| 347 | 20240305 | 131100 | 89384206200 | 93300 | 93400 | 93400 | 93100 | 606 |
| 348 | 20240305 | 131000 | 89327665400 | 93300 | 92900 | 93300 | 92900 | 801 |
| 349 | 20240305 | 130900 | 89253116100 | 92900 | 92700 | 93000 | 92700 | 1037 |
| 350 | 20240305 | 130800 | 89156824700 | 92800 | 92900 | 92900 | 92700 | 1065 |
| 351 | 20240305 | 130700 | 89058014800 | 92900 | 92800 | 92900 | 92800 | 199 |
| 352 | 20240305 | 130600 | 89039542700 | 92900 | 92900 | 92900 | 92700 | 459 |
| 353 | 20240305 | 130500 | 88996952800 | 92900 | 92800 | 92900 | 92800 | 423 |
| 354 | 20240305 | 130400 | 88957668100 | 92900 | 92800 | 92900 | 92800 | 239 |
| 355 | 20240305 | 130300 | 88935485300 | 92700 | 92900 | 92900 | 92700 | 533 |
| 356 | 20240305 | 130200 | 88886009500 | 92900 | 92600 | 92900 | 92600 | 968 |
| 357 | 20240305 | 130100 | 88796268500 | 92600 | 93000 | 93000 | 92600 | 5985 |
| 358 | 20240305 | 130000 | 88240653800 | 93000 | 93000 | 93200 | 93000 | 3428 |
| 359 | 20240305 | 125900 | 87921767800 | 93000 | 93300 | 93500 | 93000 | 5085 |
| 360 | 20240305 | 125800 | 87448226000 | 93400 | 93300 | 93400 | 93300 | 663 |
| 361 | 20240305 | 125700 | 87386357300 | 93300 | 93400 | 93500 | 93300 | 145 |
| 362 | 20240305 | 125600 | 87372821400 | 93500 | 93400 | 93500 | 93300 | 644 |
| 363 | 20240305 | 125500 | 87312699400 | 93400 | 93300 | 93400 | 93300 | 853 |
| 364 | 20240305 | 125400 | 87233062100 | 93400 | 93300 | 93400 | 93300 | 442 |
| 365 | 20240305 | 125300 | 87191803500 | 93300 | 93400 | 93400 | 93300 | 654 |
| 366 | 20240305 | 125200 | 87130776100 | 93400 | 93400 | 93500 | 93300 | 589 |
| 367 | 20240305 | 125100 | 87075762900 | 93500 | 93500 | 93700 | 93400 | 539 |
| 368 | 20240305 | 125000 | 87025378000 | 93600 | 93700 | 93900 | 93600 | 805 |
| 369 | 20240305 | 124900 | 86949911600 | 93800 | 93900 | 93900 | 93800 | 194 |
| 370 | 20240305 | 124800 | 86931706200 | 93900 | 93600 | 94000 | 93600 | 1232 |
| 371 | 20240305 | 124700 | 86815990100 | 93700 | 93600 | 93700 | 93600 | 334 |
| 372 | 20240305 | 124600 | 86784717100 | 93600 | 93600 | 93800 | 93600 | 285 |
| 373 | 20240305 | 124500 | 86758012900 | 93600 | 93600 | 93800 | 93600 | 208 |
| 374 | 20240305 | 124400 | 86738532500 | 93800 | 93600 | 93800 | 93500 | 434 |
| 375 | 20240305 | 124300 | 86697885800 | 93800 | 93700 | 93800 | 93500 | 145 |
| 376 | 20240305 | 124200 | 86684321300 | 93900 | 93700 | 93900 | 93400 | 889 |
| 377 | 20240305 | 124100 | 86601060900 | 93800 | 93700 | 93800 | 93600 | 660 |
| 378 | 20240305 | 124000 | 86539173100 | 93800 | 93300 | 93800 | 93200 | 872 |
| 379 | 20240305 | 123900 | 86457655700 | 93200 | 93400 | 93400 | 93200 | 615 |
| 380 | 20240305 | 123800 | 86400326600 | 93400 | 93400 | 93500 | 93200 | 271 |
| 381 | 20240305 | 123700 | 86375032400 | 93400 | 93400 | 93500 | 93400 | 64 |
| 382 | 20240305 | 123600 | 86369050600 | 93300 | 93400 | 93500 | 93300 | 635 |
| 383 | 20240305 | 123500 | 86309793500 | 93300 | 93500 | 93500 | 93300 | 308 |
| 384 | 20240305 | 123400 | 86281015600 | 93500 | 93400 | 93500 | 93300 | 617 |
| 385 | 20240305 | 123300 | 86223365700 | 93300 | 93500 | 93500 | 93300 | 285 |
| 386 | 20240305 | 123200 | 86196751500 | 93500 | 93400 | 93500 | 93300 | 334 |
| 387 | 20240305 | 123100 | 86165552800 | 93300 | 93300 | 93500 | 93200 | 653 |
| 388 | 20240305 | 123000 | 86104624500 | 93300 | 93500 | 93600 | 93200 | 986 |
| 389 | 20240305 | 122900 | 86012605900 | 93300 | 93600 | 93600 | 93300 | 384 |
| 390 | 20240305 | 122800 | 85976729600 | 93600 | 93500 | 93600 | 93500 | 264 |
| 391 | 20240305 | 122700 | 85952041700 | 93500 | 93600 | 93700 | 93500 | 286 |
| 392 | 20240305 | 122600 | 85925273600 | 93300 | 93600 | 93600 | 93200 | 1259 |
| 393 | 20240305 | 122500 | 85807768800 | 93600 | 93400 | 93600 | 93300 | 1390 |
| 394 | 20240305 | 122400 | 85677937400 | 93300 | 93400 | 93400 | 93200 | 938 |
| 395 | 20240305 | 122300 | 85590411800 | 93400 | 93700 | 93700 | 93300 | 4943 |
| 396 | 20240305 | 122200 | 85128179400 | 93600 | 93600 | 93700 | 93600 | 651 |
| 397 | 20240305 | 122100 | 85067216700 | 93600 | 93600 | 93700 | 93600 | 410 |
| 398 | 20240305 | 122000 | 85028826700 | 93700 | 93700 | 93800 | 93600 | 643 |
| 399 | 20240305 | 121900 | 84968574000 | 93800 | 93700 | 93800 | 93700 | 393 |
| 400 | 20240305 | 121800 | 84931737600 | 93800 | 93800 | 93900 | 93700 | 974 |
| 401 | 20240305 | 121700 | 84840353000 | 93900 | 93800 | 94000 | 93800 | 373 |
| 402 | 20240305 | 121600 | 84805341500 | 93900 | 93800 | 94000 | 93800 | 407 |
| 403 | 20240305 | 121500 | 84767128700 | 93900 | 93800 | 93900 | 93800 | 501 |
| 404 | 20240305 | 121400 | 84720094100 | 93900 | 94000 | 94000 | 93900 | 292 |
| 405 | 20240305 | 121300 | 84692667000 | 93900 | 93800 | 93900 | 93700 | 331 |
| 406 | 20240305 | 121200 | 84661618800 | 93900 | 93800 | 93900 | 93800 | 258 |
| 407 | 20240305 | 121100 | 84637411400 | 93800 | 93700 | 93800 | 93700 | 265 |
| 408 | 20240305 | 121000 | 84612565900 | 93800 | 93800 | 93900 | 93700 | 327 |
| 409 | 20240305 | 120900 | 84581895300 | 93800 | 93700 | 93800 | 93700 | 762 |
| 410 | 20240305 | 120800 | 84510441400 | 93800 | 93800 | 93900 | 93700 | 497 |
| 411 | 20240305 | 120700 | 84463842200 | 93800 | 93900 | 94000 | 93800 | 357 |
| 412 | 20240305 | 120600 | 84430318600 | 94000 | 94000 | 94100 | 93900 | 642 |
| 413 | 20240305 | 120500 | 84369954200 | 94100 | 94000 | 94100 | 94000 | 261 |
| 414 | 20240305 | 120400 | 84345401800 | 94000 | 94000 | 94100 | 94000 | 343 |
| 415 | 20240305 | 120300 | 84313152500 | 94100 | 94000 | 94100 | 94000 | 377 |
| 416 | 20240305 | 120200 | 84277693400 | 94000 | 94000 | 94200 | 94000 | 238 |
| 417 | 20240305 | 120100 | 84255302100 | 94000 | 94100 | 94200 | 94000 | 861 |
| 418 | 20240305 | 120000 | 84174287800 | 94100 | 94100 | 94200 | 94100 | 153 |
| 419 | 20240305 | 115900 | 84159884000 | 94100 | 94100 | 94200 | 94100 | 86 |
| 420 | 20240305 | 115800 | 84151788800 | 94100 | 94000 | 94200 | 94000 | 213 |
| 421 | 20240305 | 115700 | 84131749900 | 94000 | 94000 | 94100 | 94000 | 418 |
| 422 | 20240305 | 115600 | 84092422300 | 94000 | 94200 | 94200 | 94000 | 474 |
| 423 | 20240305 | 115500 | 84047793900 | 94200 | 94200 | 94200 | 94000 | 247 |
| 424 | 20240305 | 115400 | 84024550000 | 94200 | 94100 | 94200 | 94100 | 184 |
| 425 | 20240305 | 115300 | 84007229700 | 94100 | 94100 | 94200 | 94000 | 409 |
| 426 | 20240305 | 115200 | 83968736400 | 94100 | 93700 | 94100 | 93700 | 1132 |
| 427 | 20240305 | 115100 | 83862546200 | 93700 | 94000 | 94100 | 93600 | 3226 |
| 428 | 20240305 | 115000 | 83559597300 | 94000 | 94100 | 94200 | 94000 | 1440 |
| 429 | 20240305 | 114900 | 83424114500 | 94100 | 94200 | 94200 | 94100 | 413 |
| 430 | 20240305 | 114800 | 83385243800 | 94200 | 94100 | 94300 | 94100 | 491 |
| 431 | 20240305 | 114700 | 83338993900 | 94200 | 94300 | 94400 | 94100 | 1850 |
| 432 | 20240305 | 114600 | 83164729100 | 94400 | 94300 | 94400 | 94300 | 230 |
| 433 | 20240305 | 114500 | 83143026300 | 94400 | 94300 | 94400 | 94200 | 352 |
| 434 | 20240305 | 114400 | 83109827600 | 94300 | 94300 | 94300 | 94200 | 517 |
| 435 | 20240305 | 114300 | 83061075700 | 94400 | 94300 | 94500 | 94300 | 522 |
| 436 | 20240305 | 114200 | 83011808100 | 94400 | 94700 | 94700 | 94400 | 1302 |
| 437 | 20240305 | 114100 | 82888751900 | 94700 | 94700 | 94800 | 94600 | 500 |
| 438 | 20240305 | 114000 | 82841422900 | 94700 | 94600 | 94700 | 94600 | 330 |
| 439 | 20240305 | 113900 | 82810176200 | 94600 | 94700 | 94700 | 94500 | 410 |
| 440 | 20240305 | 113800 | 82771396800 | 94600 | 94500 | 94700 | 94500 | 317 |
| 441 | 20240305 | 113700 | 82741420400 | 94600 | 94600 | 94600 | 94400 | 156 |
| 442 | 20240305 | 113600 | 82726679000 | 94500 | 94400 | 94700 | 94400 | 355 |
| 443 | 20240305 | 113500 | 82693105100 | 94400 | 94400 | 94800 | 94400 | 1275 |
| 444 | 20240305 | 113400 | 82572457800 | 94500 | 94400 | 94600 | 94300 | 520 |
| 445 | 20240305 | 113300 | 82523364600 | 94300 | 94400 | 94500 | 94200 | 842 |
| 446 | 20240305 | 113200 | 82443925700 | 94400 | 94800 | 94800 | 94400 | 1528 |
| 447 | 20240305 | 113100 | 82299530200 | 94700 | 94800 | 94800 | 94500 | 126 |
| 448 | 20240305 | 113000 | 82287604600 | 94600 | 94600 | 94800 | 94500 | 842 |
| 449 | 20240305 | 112900 | 82207935400 | 94600 | 94700 | 94800 | 94600 | 800 |
| 450 | 20240305 | 112800 | 82132220800 | 94700 | 95000 | 95000 | 94700 | 471 |
| 451 | 20240305 | 112700 | 82087561900 | 95000 | 95000 | 95100 | 94800 | 765 |
| 452 | 20240305 | 112600 | 82014963200 | 95000 | 95500 | 95500 | 95000 | 2092 |
| 453 | 20240305 | 112500 | 81815556900 | 95600 | 95600 | 95600 | 95500 | 367 |
| 454 | 20240305 | 112400 | 81780502200 | 95600 | 95600 | 95700 | 95400 | 366 |
| 455 | 20240305 | 112300 | 81745506600 | 95700 | 95400 | 95700 | 95400 | 1343 |
| 456 | 20240305 | 112200 | 81617160600 | 95400 | 95500 | 95600 | 95400 | 968 |
| 457 | 20240305 | 112100 | 81524756000 | 95600 | 95500 | 95600 | 95400 | 728 |
| 458 | 20240305 | 112000 | 81455238300 | 95400 | 95200 | 95500 | 95200 | 1947 |
| 459 | 20240305 | 111900 | 81269404400 | 95100 | 94800 | 95400 | 94800 | 1961 |
| 460 | 20240305 | 111800 | 81082832000 | 94800 | 95000 | 95000 | 94800 | 359 |
| 461 | 20240305 | 111700 | 81048765300 | 95000 | 95100 | 95100 | 94800 | 1824 |
| 462 | 20240305 | 111600 | 80875486900 | 95100 | 95200 | 95200 | 95100 | 1066 |
| 463 | 20240305 | 111500 | 80774049000 | 95200 | 95300 | 95300 | 95100 | 726 |
| 464 | 20240305 | 111400 | 80704933000 | 95200 | 95300 | 95300 | 95100 | 669 |
| 465 | 20240305 | 111300 | 80641223300 | 95300 | 95100 | 95300 | 95000 | 774 |
| 466 | 20240305 | 111200 | 80567559000 | 95100 | 95200 | 95200 | 95000 | 1095 |
| 467 | 20240305 | 111100 | 80463389100 | 95200 | 94900 | 95300 | 94800 | 3850 |
| 468 | 20240305 | 111000 | 80097505000 | 94900 | 94900 | 95000 | 94800 | 2457 |
| 469 | 20240305 | 110900 | 79864310900 | 94700 | 94600 | 94900 | 94600 | 1745 |
| 470 | 20240305 | 110800 | 79698858900 | 94600 | 94200 | 94700 | 94100 | 1684 |
| 471 | 20240305 | 110700 | 79539876500 | 94100 | 94200 | 94300 | 94000 | 3173 |
| 472 | 20240305 | 110600 | 79241337700 | 94200 | 94300 | 94400 | 94200 | 796 |
| 473 | 20240305 | 110500 | 79166333800 | 94200 | 94300 | 94400 | 94200 | 934 |
| 474 | 20240305 | 110400 | 79078302200 | 94200 | 94400 | 94400 | 94200 | 1201 |
| 475 | 20240305 | 110300 | 78965036500 | 94400 | 94400 | 94400 | 94300 | 400 |
| 476 | 20240305 | 110200 | 78927288700 | 94400 | 94400 | 94600 | 94300 | 1791 |
| 477 | 20240305 | 110100 | 78758141100 | 94400 | 94500 | 94600 | 94300 | 798 |
| 478 | 20240305 | 110000 | 78682787500 | 94500 | 94800 | 94800 | 94300 | 3444 |
| 479 | 20240305 | 105900 | 78357250200 | 94800 | 94600 | 94900 | 94600 | 2228 |
| 480 | 20240305 | 105800 | 78146031200 | 94700 | 94600 | 94800 | 94600 | 882 |
| 481 | 20240305 | 105700 | 78062546700 | 94600 | 94400 | 94700 | 94400 | 845 |
| 482 | 20240305 | 105600 | 77982667000 | 94500 | 94400 | 94500 | 94400 | 442 |
| 483 | 20240305 | 105500 | 77940913800 | 94500 | 94400 | 94500 | 94400 | 445 |
| 484 | 20240305 | 105400 | 77898877600 | 94400 | 94400 | 94500 | 94400 | 278 |
| 485 | 20240305 | 105300 | 77872627100 | 94500 | 94500 | 94500 | 94400 | 190 |
| 486 | 20240305 | 105200 | 77854680000 | 94400 | 94400 | 94500 | 94300 | 311 |
| 487 | 20240305 | 105100 | 77825318900 | 94400 | 94500 | 94500 | 94300 | 312 |
| 488 | 20240305 | 105000 | 77795866500 | 94500 | 94500 | 94600 | 94300 | 1179 |
| 489 | 20240305 | 104900 | 77684495900 | 94600 | 94600 | 94800 | 94600 | 788 |
| 490 | 20240305 | 104800 | 77609876400 | 94600 | 94200 | 94800 | 94200 | 1627 |
| 491 | 20240305 | 104700 | 77456162200 | 94200 | 94100 | 94300 | 94000 | 431 |
| 492 | 20240305 | 104600 | 77415583100 | 94100 | 94100 | 94200 | 94000 | 532 |
| 493 | 20240305 | 104500 | 77365532400 | 94100 | 94100 | 94300 | 94000 | 639 |
| 494 | 20240305 | 104400 | 77305409700 | 94100 | 94300 | 94400 | 94000 | 2156 |
| 495 | 20240305 | 104300 | 77102456900 | 94300 | 94500 | 94500 | 94200 | 1978 |
| 496 | 20240305 | 104200 | 76915894700 | 94500 | 94300 | 94500 | 94300 | 1031 |
| 497 | 20240305 | 104100 | 76818609600 | 94300 | 94600 | 94600 | 94100 | 1963 |
| 498 | 20240305 | 104000 | 76633456500 | 94600 | 94400 | 94600 | 94300 | 2057 |
| 499 | 20240305 | 103900 | 76439206800 | 94400 | 94700 | 94800 | 94400 | 2015 |
| 500 | 20240305 | 103800 | 76248603700 | 94600 | 94500 | 94600 | 94400 | 1052 |
| 501 | 20240305 | 103700 | 76149156900 | 94400 | 94100 | 94500 | 94000 | 1753 |
| 502 | 20240305 | 103600 | 75983734700 | 94100 | 94000 | 94100 | 94000 | 702 |
| 503 | 20240305 | 103500 | 75917700900 | 94100 | 94200 | 94300 | 93900 | 1392 |
| 504 | 20240305 | 103400 | 75786774100 | 94200 | 94200 | 94300 | 94000 | 693 |
| 505 | 20240305 | 103300 | 75721559100 | 94300 | 94400 | 94400 | 93800 | 2385 |
| 506 | 20240305 | 103200 | 75497109600 | 94300 | 94200 | 94400 | 94200 | 1387 |
| 507 | 20240305 | 103100 | 75366280900 | 94200 | 93900 | 94300 | 93900 | 2162 |
| 508 | 20240305 | 103000 | 75162991300 | 94000 | 93700 | 94000 | 93600 | 993 |
| 509 | 20240305 | 102900 | 75069871600 | 93800 | 93900 | 93900 | 93500 | 1047 |
| 510 | 20240305 | 102800 | 74971847600 | 93900 | 94100 | 94300 | 93800 | 2139 |
| 511 | 20240305 | 102700 | 74770633200 | 94100 | 93500 | 94400 | 93500 | 3530 |
| 512 | 20240305 | 102600 | 74438713800 | 93600 | 93600 | 93600 | 93200 | 5863 |
| 513 | 20240305 | 102500 | 73890977900 | 93600 | 93900 | 93900 | 93500 | 5211 |
| 514 | 20240305 | 102400 | 73402906500 | 93800 | 94000 | 94000 | 93700 | 1843 |
| 515 | 20240305 | 102300 | 73229965600 | 94000 | 93900 | 94100 | 93800 | 2292 |
| 516 | 20240305 | 102200 | 73014852500 | 93900 | 94100 | 94200 | 93900 | 4603 |
| 517 | 20240305 | 102100 | 72582123200 | 94100 | 94400 | 94500 | 94000 | 5203 |
| 518 | 20240305 | 102000 | 72091959400 | 94600 | 94500 | 94600 | 94300 | 2934 |
| 519 | 20240305 | 101900 | 71814870500 | 94600 | 94900 | 95000 | 94600 | 2636 |
| 520 | 20240305 | 101800 | 71565047800 | 94900 | 94800 | 95000 | 94800 | 774 |
| 521 | 20240305 | 101700 | 71491639800 | 94900 | 94800 | 95000 | 94700 | 1533 |
| 522 | 20240305 | 101600 | 71346242900 | 94900 | 94800 | 94900 | 94700 | 2470 |
| 523 | 20240305 | 101500 | 71112096100 | 94800 | 94700 | 94800 | 94600 | 1168 |
| 524 | 20240305 | 101400 | 71001560900 | 94700 | 95000 | 95100 | 94700 | 3060 |
| 525 | 20240305 | 101300 | 70711377300 | 95100 | 95100 | 95300 | 95000 | 803 |
| 526 | 20240305 | 101200 | 70634976600 | 95100 | 95600 | 95600 | 95000 | 756 |
| 527 | 20240305 | 101100 | 70563003400 | 95600 | 96000 | 96000 | 95600 | 1184 |
| 528 | 20240305 | 101000 | 70449591200 | 96000 | 95100 | 96000 | 95100 | 2384 |
| 529 | 20240305 | 100900 | 70221362800 | 95200 | 94800 | 95200 | 94800 | 1716 |
| 530 | 20240305 | 100800 | 70058429000 | 94800 | 94800 | 95000 | 94700 | 892 |
| 531 | 20240305 | 100700 | 69973860600 | 94900 | 94700 | 95000 | 94500 | 3409 |
| 532 | 20240305 | 100600 | 69650959900 | 94700 | 95000 | 95000 | 94500 | 3954 |
| 533 | 20240305 | 100500 | 69276083900 | 95000 | 95200 | 95300 | 94900 | 2664 |
| 534 | 20240305 | 100400 | 69022814000 | 95200 | 95600 | 95700 | 95200 | 1203 |
| 535 | 20240305 | 100300 | 68907955000 | 95600 | 95600 | 95800 | 95500 | 959 |
| 536 | 20240305 | 100200 | 68816240100 | 95600 | 95900 | 95900 | 95400 | 2680 |
| 537 | 20240305 | 100100 | 68560082900 | 95900 | 96400 | 96400 | 95700 | 3253 |
| 538 | 20240305 | 100000 | 68247716500 | 96400 | 96400 | 96600 | 96300 | 2097 |
| 539 | 20240305 | 095900 | 68045405400 | 96300 | 96300 | 96500 | 96200 | 2371 |
| 540 | 20240305 | 095800 | 67816873100 | 96300 | 96100 | 96500 | 96000 | 1479 |
| 541 | 20240305 | 095700 | 67674522300 | 96400 | 96100 | 97000 | 96100 | 8299 |
| 542 | 20240305 | 095600 | 66873837800 | 96100 | 96000 | 96200 | 95900 | 1306 |
| 543 | 20240305 | 095500 | 66748380200 | 95900 | 95600 | 96300 | 95600 | 4175 |
| 544 | 20240305 | 095400 | 66348076400 | 95700 | 95700 | 95800 | 95600 | 3167 |
| 545 | 20240305 | 095300 | 66044945000 | 95700 | 95600 | 95800 | 95400 | 2133 |
| 546 | 20240305 | 095200 | 65840868200 | 95300 | 95100 | 95600 | 95100 | 2780 |
| 547 | 20240305 | 095100 | 65575990800 | 95200 | 94800 | 95200 | 94800 | 3029 |
| 548 | 20240305 | 095000 | 65288277800 | 94900 | 94300 | 94900 | 94100 | 3135 |
| 549 | 20240305 | 094900 | 64991750400 | 94300 | 94300 | 94400 | 93700 | 10193 |
| 550 | 20240305 | 094800 | 64033324100 | 94400 | 94400 | 94500 | 94000 | 9066 |
| 551 | 20240305 | 094700 | 63179065700 | 94400 | 95300 | 95400 | 94400 | 12415 |
| 552 | 20240305 | 094600 | 62000787600 | 95300 | 95500 | 95800 | 95200 | 2879 |
| 553 | 20240305 | 094500 | 61725809600 | 95600 | 95300 | 95600 | 95100 | 3901 |
| 554 | 20240305 | 094400 | 61353966600 | 95200 | 95300 | 95500 | 95100 | 2695 |
| 555 | 20240305 | 094300 | 61097197300 | 95300 | 95400 | 95500 | 95200 | 4350 |
| 556 | 20240305 | 094200 | 60682695400 | 95400 | 96200 | 96200 | 95400 | 4448 |
| 557 | 20240305 | 094100 | 60256882600 | 96100 | 95700 | 96300 | 95500 | 3831 |
| 558 | 20240305 | 094000 | 59889829900 | 95700 | 96600 | 97000 | 95600 | 6907 |
| 559 | 20240305 | 093900 | 59225518200 | 96500 | 97600 | 97800 | 96500 | 7242 |
| 560 | 20240305 | 093800 | 58521009100 | 97600 | 96300 | 97700 | 96200 | 15950 |
| 561 | 20240305 | 093700 | 56971364500 | 96300 | 96700 | 97000 | 96200 | 7085 |
| 562 | 20240305 | 093600 | 56285880000 | 96700 | 96000 | 96800 | 96000 | 6575 |
| 563 | 20240305 | 093500 | 55652202000 | 96300 | 95900 | 96300 | 95700 | 2582 |
| 564 | 20240305 | 093400 | 55404294200 | 96000 | 95900 | 96000 | 95400 | 7001 |
| 565 | 20240305 | 093300 | 54734055400 | 95800 | 96600 | 96700 | 95800 | 6422 |
| 566 | 20240305 | 093200 | 54115922700 | 96700 | 95800 | 96700 | 95800 | 6310 |
| 567 | 20240305 | 093100 | 53508145800 | 95800 | 95600 | 96000 | 95500 | 3496 |
| 568 | 20240305 | 093000 | 53173725300 | 95700 | 95800 | 96000 | 95600 | 5414 |
| 569 | 20240305 | 092900 | 52654843900 | 95800 | 95200 | 96000 | 95100 | 5889 |
| 570 | 20240305 | 092800 | 52091531700 | 95100 | 95400 | 95400 | 94900 | 11267 |
| 571 | 20240305 | 092700 | 51019823700 | 95400 | 95700 | 95800 | 95300 | 6786 |
| 572 | 20240305 | 092600 | 50371771200 | 95700 | 96100 | 96200 | 95500 | 7495 |
| 573 | 20240305 | 092500 | 49653400900 | 96200 | 96600 | 96700 | 96000 | 7094 |
| 574 | 20240305 | 092400 | 48970483600 | 96700 | 96100 | 97000 | 96100 | 8680 |
| 575 | 20240305 | 092300 | 48131811900 | 96200 | 96000 | 96200 | 95800 | 4853 |
| 576 | 20240305 | 092200 | 47665745300 | 96100 | 96200 | 96300 | 95700 | 8195 |
| 577 | 20240305 | 092100 | 46878838300 | 96100 | 96800 | 97300 | 96100 | 11407 |
| 578 | 20240305 | 092000 | 45777277800 | 96800 | 97500 | 97500 | 96200 | 17826 |
| 579 | 20240305 | 091900 | 44053001000 | 97300 | 98100 | 98200 | 97300 | 8652 |
| 580 | 20240305 | 091800 | 43207796400 | 98100 | 97900 | 98200 | 97600 | 11001 |
| 581 | 20240305 | 091700 | 42131047700 | 97800 | 98500 | 98500 | 97000 | 24403 |
| 582 | 20240305 | 091600 | 39743822400 | 98300 | 99000 | 99000 | 97600 | 14863 |
| 583 | 20240305 | 091500 | 38284397700 | 99000 | 99300 | 99400 | 98500 | 31697 |
| 584 | 20240305 | 091400 | 35148631600 | 99300 | 98000 | 99500 | 97900 | 34630 |
| 585 | 20240305 | 091300 | 31728466700 | 97900 | 97000 | 98000 | 96900 | 31020 |
| 586 | 20240305 | 091200 | 28701903900 | 96900 | 96900 | 97000 | 96500 | 20549 |
| 587 | 20240305 | 091100 | 26710436000 | 96800 | 95600 | 97000 | 95400 | 31951 |
| 588 | 20240305 | 091000 | 23630678900 | 95400 | 96000 | 96100 | 95300 | 14121 |
| 589 | 20240305 | 090900 | 22277978600 | 96000 | 96000 | 96300 | 95600 | 21837 |
| 590 | 20240305 | 090800 | 20182818200 | 96000 | 95700 | 96000 | 95500 | 24145 |
| 591 | 20240305 | 090700 | 17868365700 | 95600 | 93800 | 95700 | 93400 | 34861 |
| 592 | 20240305 | 090600 | 14570655500 | 93500 | 94000 | 94000 | 93000 | 16013 |
| 593 | 20240305 | 090500 | 13073036100 | 94000 | 94000 | 94300 | 93700 | 23006 |
| 594 | 20240305 | 090400 | 10911350000 | 93900 | 93300 | 94000 | 93300 | 19116 |
| 595 | 20240305 | 090300 | 9120814700 | 93500 | 92200 | 93500 | 92200 | 22762 |
| 596 | 20240305 | 090200 | 7009650800 | 92200 | 91700 | 92600 | 91200 | 25159 |
| 597 | 20240305 | 090100 | 4696185800 | 91500 | 91800 | 92300 | 91400 | 20750 |
| 598 | 20240305 | 090000 | 2790924900 | 92000 | 92000 | 92200 | 90500 | 30288 |