36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 3 | 20240306 | 191300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 4 | 20240306 | 191200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 5 | 20240306 | 191100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 6 | 20240306 | 191000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 7 | 20240306 | 190900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 8 | 20240306 | 190800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 9 | 20240306 | 190700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 10 | 20240306 | 190600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 11 | 20240306 | 190500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 12 | 20240306 | 190400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 13 | 20240306 | 190300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 14 | 20240306 | 190200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 15 | 20240306 | 190100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 16 | 20240306 | 190000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 17 | 20240306 | 185900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 18 | 20240306 | 185800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 19 | 20240306 | 185700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 20 | 20240306 | 185600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 21 | 20240306 | 185500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 22 | 20240306 | 185400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 23 | 20240306 | 185300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 24 | 20240306 | 185200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 25 | 20240306 | 185100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 26 | 20240306 | 185000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 27 | 20240306 | 184900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 28 | 20240306 | 184800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 29 | 20240306 | 184700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 30 | 20240306 | 184600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 31 | 20240306 | 184500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 32 | 20240306 | 184400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 33 | 20240306 | 184300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 34 | 20240306 | 184200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 35 | 20240306 | 184100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 36 | 20240306 | 184000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 37 | 20240306 | 183900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 38 | 20240306 | 183800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 39 | 20240306 | 183700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 40 | 20240306 | 183600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 41 | 20240306 | 183500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 42 | 20240306 | 183400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 43 | 20240306 | 183300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 44 | 20240306 | 183200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 45 | 20240306 | 183100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 46 | 20240306 | 183000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 47 | 20240306 | 182900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 48 | 20240306 | 182800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 49 | 20240306 | 182700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 50 | 20240306 | 182600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 51 | 20240306 | 182500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 52 | 20240306 | 182400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 53 | 20240306 | 182300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 54 | 20240306 | 182200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 55 | 20240306 | 182100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 56 | 20240306 | 182000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 57 | 20240306 | 181900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 58 | 20240306 | 181800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 59 | 20240306 | 181700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 60 | 20240306 | 181600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 61 | 20240306 | 181500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 62 | 20240306 | 181400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 63 | 20240306 | 181300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 64 | 20240306 | 181200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 65 | 20240306 | 181100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 66 | 20240306 | 181000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 67 | 20240306 | 180900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 68 | 20240306 | 180800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 69 | 20240306 | 180700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 70 | 20240306 | 180600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 71 | 20240306 | 180500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 72 | 20240306 | 180400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 73 | 20240306 | 180300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 74 | 20240306 | 180200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 75 | 20240306 | 180100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 76 | 20240306 | 180000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 77 | 20240306 | 175900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 78 | 20240306 | 175800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 79 | 20240306 | 175700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 80 | 20240306 | 175600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 81 | 20240306 | 175500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 82 | 20240306 | 175400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 83 | 20240306 | 175300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 84 | 20240306 | 175200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 85 | 20240306 | 175100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 86 | 20240306 | 175000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 87 | 20240306 | 174900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 88 | 20240306 | 174800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 89 | 20240306 | 174700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 90 | 20240306 | 174600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 91 | 20240306 | 174500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 92 | 20240306 | 174400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 93 | 20240306 | 174300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 94 | 20240306 | 174200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 95 | 20240306 | 174100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 96 | 20240306 | 174000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 97 | 20240306 | 173900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 98 | 20240306 | 173800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 99 | 20240306 | 173700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 100 | 20240306 | 173600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 101 | 20240306 | 173500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 102 | 20240306 | 173400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 103 | 20240306 | 173300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 104 | 20240306 | 173200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 105 | 20240306 | 173100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 106 | 20240306 | 173000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 107 | 20240306 | 172900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 108 | 20240306 | 172800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 109 | 20240306 | 172700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 110 | 20240306 | 172600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 111 | 20240306 | 172500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 112 | 20240306 | 172400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 113 | 20240306 | 172300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 114 | 20240306 | 172200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 115 | 20240306 | 172100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 116 | 20240306 | 172000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 117 | 20240306 | 171900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 118 | 20240306 | 171800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 119 | 20240306 | 171700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 120 | 20240306 | 171600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 121 | 20240306 | 171500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 122 | 20240306 | 171400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 123 | 20240306 | 171300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 124 | 20240306 | 171200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 125 | 20240306 | 171100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 126 | 20240306 | 171000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 127 | 20240306 | 170900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 128 | 20240306 | 170800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 129 | 20240306 | 170700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 130 | 20240306 | 170600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 131 | 20240306 | 170500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 132 | 20240306 | 170400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 133 | 20240306 | 170300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 134 | 20240306 | 170200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 135 | 20240306 | 170100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 136 | 20240306 | 170000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 137 | 20240306 | 165900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 138 | 20240306 | 165800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 139 | 20240306 | 165700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 140 | 20240306 | 165600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 141 | 20240306 | 165500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 142 | 20240306 | 165400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 143 | 20240306 | 165300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 144 | 20240306 | 165200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 145 | 20240306 | 165100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 146 | 20240306 | 165000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 147 | 20240306 | 164900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 148 | 20240306 | 164800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 149 | 20240306 | 164700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 150 | 20240306 | 164600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 151 | 20240306 | 164500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 152 | 20240306 | 164400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 153 | 20240306 | 164300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 154 | 20240306 | 164200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 155 | 20240306 | 164100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 156 | 20240306 | 164000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 157 | 20240306 | 163900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 158 | 20240306 | 163800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 159 | 20240306 | 163700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 160 | 20240306 | 163600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 161 | 20240306 | 163500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 162 | 20240306 | 163400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 163 | 20240306 | 163300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 164 | 20240306 | 163200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 165 | 20240306 | 163100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 166 | 20240306 | 163000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 167 | 20240306 | 162900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 168 | 20240306 | 162800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 169 | 20240306 | 162700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 170 | 20240306 | 162600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 171 | 20240306 | 162500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 172 | 20240306 | 162400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 173 | 20240306 | 162300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 174 | 20240306 | 162200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 175 | 20240306 | 162100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 176 | 20240306 | 162000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 177 | 20240306 | 161900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 178 | 20240306 | 161800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 179 | 20240306 | 161700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 180 | 20240306 | 161600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 181 | 20240306 | 161500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 182 | 20240306 | 161400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 183 | 20240306 | 161300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 184 | 20240306 | 161200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 185 | 20240306 | 161100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 186 | 20240306 | 161000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 187 | 20240306 | 160900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 188 | 20240306 | 160800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 189 | 20240306 | 160700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 190 | 20240306 | 160600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 191 | 20240306 | 160500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 192 | 20240306 | 160400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 193 | 20240306 | 160300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 194 | 20240306 | 160200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 195 | 20240306 | 160100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 196 | 20240306 | 160000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 197 | 20240306 | 155900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 198 | 20240306 | 155800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 199 | 20240306 | 155700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 200 | 20240306 | 155600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 201 | 20240306 | 155500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 202 | 20240306 | 155400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 203 | 20240306 | 155300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 204 | 20240306 | 155200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 205 | 20240306 | 155100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 206 | 20240306 | 155000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 207 | 20240306 | 154900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 208 | 20240306 | 154800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 209 | 20240306 | 154700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 210 | 20240306 | 154600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 211 | 20240306 | 154500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 212 | 20240306 | 154400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 213 | 20240306 | 154300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 214 | 20240306 | 154200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 215 | 20240306 | 154100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 216 | 20240306 | 154000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 217 | 20240306 | 153900 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 218 | 20240306 | 153800 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 219 | 20240306 | 153700 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 220 | 20240306 | 153600 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 221 | 20240306 | 153500 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 222 | 20240306 | 153400 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 223 | 20240306 | 153300 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 224 | 20240306 | 153200 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 225 | 20240306 | 153100 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 0 |
| 226 | 20240306 | 153000 | 44496693800 | 103400 | 103400 | 103400 | 103400 | 13607 |
| 227 | 20240306 | 152900 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 228 | 20240306 | 152800 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 229 | 20240306 | 152700 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 230 | 20240306 | 152600 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 231 | 20240306 | 152500 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 232 | 20240306 | 152400 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 233 | 20240306 | 152300 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 234 | 20240306 | 152200 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 235 | 20240306 | 152100 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 236 | 20240306 | 152000 | 43089730000 | 103500 | 103500 | 103500 | 103500 | 0 |
| 237 | 20240306 | 151900 | 43089730000 | 103500 | 103600 | 103600 | 103400 | 1360 |
| 238 | 20240306 | 151800 | 42948936500 | 103600 | 103500 | 103600 | 103500 | 397 |
| 239 | 20240306 | 151700 | 42907831200 | 103600 | 103500 | 103600 | 103400 | 615 |
| 240 | 20240306 | 151600 | 42844156300 | 103400 | 103500 | 103600 | 103400 | 625 |
| 241 | 20240306 | 151500 | 42779466900 | 103600 | 103700 | 103700 | 103500 | 729 |
| 242 | 20240306 | 151400 | 42703931300 | 103600 | 103600 | 103700 | 103600 | 737 |
| 243 | 20240306 | 151300 | 42627547900 | 103600 | 103600 | 103700 | 103600 | 416 |
| 244 | 20240306 | 151200 | 42584437300 | 103700 | 103600 | 103700 | 103600 | 673 |
| 245 | 20240306 | 151100 | 42514671200 | 103600 | 103500 | 103700 | 103500 | 703 |
| 246 | 20240306 | 151000 | 42441835300 | 103500 | 103700 | 103700 | 103500 | 985 |
| 247 | 20240306 | 150900 | 42339778500 | 103700 | 103600 | 103700 | 103500 | 1306 |
| 248 | 20240306 | 150800 | 42204529500 | 103500 | 103600 | 103600 | 103500 | 410 |
| 249 | 20240306 | 150700 | 42162078000 | 103500 | 103500 | 103700 | 103500 | 624 |
| 250 | 20240306 | 150600 | 42097439700 | 103500 | 103700 | 103700 | 103400 | 3016 |
| 251 | 20240306 | 150500 | 41785137000 | 103600 | 103600 | 103700 | 103600 | 510 |
| 252 | 20240306 | 150400 | 41732280000 | 103700 | 103700 | 103700 | 103600 | 484 |
| 253 | 20240306 | 150300 | 41682114400 | 103700 | 103700 | 103800 | 103600 | 1269 |
| 254 | 20240306 | 150200 | 41550495800 | 103800 | 103700 | 103800 | 103700 | 1055 |
| 255 | 20240306 | 150100 | 41441028900 | 103700 | 104000 | 104000 | 103700 | 1855 |
| 256 | 20240306 | 150000 | 41248327400 | 103900 | 104000 | 104000 | 103900 | 630 |
| 257 | 20240306 | 145900 | 41182816800 | 103900 | 104000 | 104000 | 103800 | 1416 |
| 258 | 20240306 | 145800 | 41035673500 | 103900 | 103900 | 104000 | 103900 | 388 |
| 259 | 20240306 | 145700 | 40995333600 | 104000 | 103800 | 104000 | 103800 | 1034 |
| 260 | 20240306 | 145600 | 40887891600 | 103800 | 103900 | 104000 | 103800 | 680 |
| 261 | 20240306 | 145500 | 40817244700 | 103900 | 104000 | 104100 | 103900 | 661 |
| 262 | 20240306 | 145400 | 40748518300 | 104000 | 104000 | 104100 | 103900 | 1615 |
| 263 | 20240306 | 145300 | 40580559400 | 104100 | 104100 | 104100 | 103900 | 837 |
| 264 | 20240306 | 145200 | 40493473500 | 104000 | 104000 | 104200 | 103900 | 1265 |
| 265 | 20240306 | 145100 | 40361879700 | 104100 | 104000 | 104100 | 104000 | 547 |
| 266 | 20240306 | 145000 | 40304946400 | 104100 | 103900 | 104100 | 103900 | 676 |
| 267 | 20240306 | 144900 | 40234644300 | 104000 | 104100 | 104100 | 103900 | 523 |
| 268 | 20240306 | 144800 | 40180228700 | 104000 | 103900 | 104100 | 103900 | 1553 |
| 269 | 20240306 | 144700 | 40018721500 | 103900 | 103900 | 104000 | 103900 | 413 |
| 270 | 20240306 | 144600 | 39975781100 | 104000 | 104000 | 104000 | 103900 | 631 |
| 271 | 20240306 | 144500 | 39910183000 | 104000 | 103900 | 104000 | 103800 | 838 |
| 272 | 20240306 | 144400 | 39823089700 | 103900 | 103900 | 104000 | 103900 | 443 |
| 273 | 20240306 | 144300 | 39777051000 | 103800 | 103900 | 104000 | 103800 | 1364 |
| 274 | 20240306 | 144200 | 39635335400 | 103800 | 103800 | 103900 | 103700 | 614 |
| 275 | 20240306 | 144100 | 39571608400 | 103700 | 103800 | 103800 | 103700 | 387 |
| 276 | 20240306 | 144000 | 39531444900 | 103800 | 103800 | 103900 | 103600 | 756 |
| 277 | 20240306 | 143900 | 39452987100 | 103700 | 103800 | 104000 | 103700 | 648 |
| 278 | 20240306 | 143800 | 39385674700 | 103900 | 103800 | 103900 | 103700 | 1007 |
| 279 | 20240306 | 143700 | 39281158300 | 103700 | 103700 | 103900 | 103700 | 408 |
| 280 | 20240306 | 143600 | 39238811500 | 103700 | 103900 | 103900 | 103700 | 1231 |
| 281 | 20240306 | 143500 | 39110966100 | 104000 | 103900 | 104000 | 103900 | 478 |
| 282 | 20240306 | 143400 | 39061276900 | 103900 | 103900 | 104100 | 103800 | 677 |
| 283 | 20240306 | 143300 | 38990890100 | 104000 | 104000 | 104100 | 103900 | 752 |
| 284 | 20240306 | 143200 | 38912709300 | 103900 | 103900 | 104000 | 103900 | 718 |
| 285 | 20240306 | 143100 | 38838072700 | 103900 | 103900 | 104100 | 103800 | 944 |
| 286 | 20240306 | 143000 | 38739963800 | 104000 | 103800 | 104000 | 103800 | 719 |
| 287 | 20240306 | 142900 | 38665259800 | 103800 | 103900 | 103900 | 103700 | 1018 |
| 288 | 20240306 | 142800 | 38559613600 | 103900 | 104000 | 104000 | 103700 | 732 |
| 289 | 20240306 | 142700 | 38483600300 | 103900 | 103900 | 104100 | 103700 | 880 |
| 290 | 20240306 | 142600 | 38392085800 | 103700 | 103900 | 104100 | 103600 | 1217 |
| 291 | 20240306 | 142500 | 38265676600 | 103900 | 104100 | 104100 | 103800 | 2315 |
| 292 | 20240306 | 142400 | 38024905700 | 104000 | 104100 | 104100 | 104000 | 1109 |
| 293 | 20240306 | 142300 | 37909508300 | 104100 | 104300 | 104300 | 104000 | 2677 |
| 294 | 20240306 | 142200 | 37630683800 | 104200 | 104400 | 104400 | 104200 | 1234 |
| 295 | 20240306 | 142100 | 37501981800 | 104400 | 104500 | 104600 | 104400 | 1423 |
| 296 | 20240306 | 142000 | 37353315200 | 104600 | 104600 | 104600 | 104400 | 1606 |
| 297 | 20240306 | 141900 | 37185468400 | 104600 | 104600 | 104600 | 104400 | 607 |
| 298 | 20240306 | 141800 | 37122011800 | 104500 | 104600 | 104600 | 104500 | 1131 |
| 299 | 20240306 | 141700 | 37003756700 | 104600 | 104800 | 104900 | 104600 | 1839 |
| 300 | 20240306 | 141600 | 36811113600 | 104900 | 105000 | 105000 | 104800 | 642 |
| 301 | 20240306 | 141500 | 36743761900 | 104900 | 104900 | 105000 | 104800 | 882 |
| 302 | 20240306 | 141400 | 36651213300 | 104900 | 104900 | 105000 | 104800 | 844 |
| 303 | 20240306 | 141300 | 36562667000 | 104900 | 104900 | 104900 | 104800 | 547 |
| 304 | 20240306 | 141200 | 36505295900 | 104900 | 104800 | 104900 | 104800 | 775 |
| 305 | 20240306 | 141100 | 36424006400 | 104900 | 104800 | 104900 | 104700 | 769 |
| 306 | 20240306 | 141000 | 36343394300 | 104800 | 104800 | 104800 | 104700 | 773 |
| 307 | 20240306 | 140900 | 36262395800 | 104800 | 104900 | 105000 | 104800 | 1172 |
| 308 | 20240306 | 140800 | 36139434300 | 105000 | 104900 | 105000 | 104900 | 827 |
| 309 | 20240306 | 140700 | 36052612700 | 104900 | 104900 | 105000 | 104900 | 1385 |
| 310 | 20240306 | 140600 | 35907212400 | 105000 | 104900 | 105000 | 104800 | 1100 |
| 311 | 20240306 | 140500 | 35791813100 | 104800 | 104800 | 104900 | 104800 | 316 |
| 312 | 20240306 | 140400 | 35758678800 | 104900 | 104900 | 104900 | 104800 | 684 |
| 313 | 20240306 | 140300 | 35686938100 | 104900 | 104900 | 105000 | 104800 | 1036 |
| 314 | 20240306 | 140200 | 35578242500 | 104900 | 105000 | 105000 | 104800 | 826 |
| 315 | 20240306 | 140100 | 35491566400 | 105000 | 104900 | 105000 | 104900 | 441 |
| 316 | 20240306 | 140000 | 35445269300 | 104900 | 104900 | 105000 | 104800 | 572 |
| 317 | 20240306 | 135900 | 35385271800 | 104900 | 104900 | 104900 | 104700 | 903 |
| 318 | 20240306 | 135800 | 35290638000 | 104800 | 104900 | 105000 | 104800 | 408 |
| 319 | 20240306 | 135700 | 35247831500 | 104800 | 104800 | 105000 | 104800 | 1343 |
| 320 | 20240306 | 135600 | 35106960900 | 104800 | 104800 | 104900 | 104700 | 945 |
| 321 | 20240306 | 135500 | 35007920600 | 104800 | 104900 | 105000 | 104800 | 1512 |
| 322 | 20240306 | 135400 | 34849328800 | 104900 | 104700 | 104900 | 104700 | 882 |
| 323 | 20240306 | 135300 | 34756847200 | 104800 | 104800 | 104900 | 104700 | 381 |
| 324 | 20240306 | 135200 | 34716914700 | 104800 | 104800 | 104900 | 104700 | 1308 |
| 325 | 20240306 | 135100 | 34579813100 | 104800 | 104400 | 104800 | 104400 | 1009 |
| 326 | 20240306 | 135000 | 34474332600 | 104400 | 104900 | 104900 | 104400 | 2847 |
| 327 | 20240306 | 134900 | 34176263600 | 104900 | 104900 | 104900 | 104800 | 408 |
| 328 | 20240306 | 134800 | 34133484800 | 104900 | 104800 | 104900 | 104800 | 870 |
| 329 | 20240306 | 134700 | 34042227200 | 104800 | 104800 | 104900 | 104800 | 1246 |
| 330 | 20240306 | 134600 | 33911584300 | 104900 | 104900 | 104900 | 104800 | 174 |
| 331 | 20240306 | 134500 | 33893333000 | 104900 | 104600 | 104900 | 104500 | 1728 |
| 332 | 20240306 | 134400 | 33712329200 | 104600 | 104500 | 104600 | 104500 | 544 |
| 333 | 20240306 | 134300 | 33655448000 | 104500 | 104700 | 104700 | 104500 | 860 |
| 334 | 20240306 | 134200 | 33565481900 | 104700 | 104700 | 104700 | 104600 | 705 |
| 335 | 20240306 | 134100 | 33491697600 | 104700 | 104700 | 104700 | 104600 | 627 |
| 336 | 20240306 | 134000 | 33426081400 | 104700 | 105000 | 105000 | 104700 | 1432 |
| 337 | 20240306 | 133900 | 33275894900 | 105000 | 104900 | 105000 | 104900 | 436 |
| 338 | 20240306 | 133800 | 33230123400 | 105000 | 104900 | 105000 | 104800 | 556 |
| 339 | 20240306 | 133700 | 33171806700 | 104900 | 105000 | 105100 | 104800 | 709 |
| 340 | 20240306 | 133600 | 33097439900 | 105000 | 104800 | 105100 | 104800 | 563 |
| 341 | 20240306 | 133500 | 33038364600 | 104800 | 104700 | 104800 | 104600 | 572 |
| 342 | 20240306 | 133400 | 32978459200 | 104700 | 105000 | 105100 | 104400 | 1342 |
| 343 | 20240306 | 133300 | 32837790700 | 105000 | 105000 | 105300 | 104900 | 1542 |
| 344 | 20240306 | 133200 | 32675778300 | 105000 | 105100 | 105200 | 104900 | 4452 |
| 345 | 20240306 | 133100 | 32208173300 | 105200 | 105400 | 105500 | 105100 | 3794 |
| 346 | 20240306 | 133000 | 31808701400 | 105500 | 105500 | 105600 | 105300 | 1384 |
| 347 | 20240306 | 132900 | 31662753700 | 105500 | 105200 | 105600 | 105100 | 2444 |
| 348 | 20240306 | 132800 | 31405292300 | 105300 | 105300 | 105300 | 105100 | 1452 |
| 349 | 20240306 | 132700 | 31252526000 | 105300 | 105500 | 105600 | 105300 | 2514 |
| 350 | 20240306 | 132600 | 30987570800 | 105400 | 105200 | 105500 | 105200 | 2217 |
| 351 | 20240306 | 132500 | 30754137800 | 105100 | 104900 | 105300 | 104900 | 4708 |
| 352 | 20240306 | 132400 | 30259421000 | 105000 | 104800 | 105000 | 104800 | 2589 |
| 353 | 20240306 | 132300 | 29987769700 | 104800 | 104300 | 104900 | 104200 | 7704 |
| 354 | 20240306 | 132200 | 29182859500 | 104300 | 104300 | 104300 | 104200 | 526 |
| 355 | 20240306 | 132100 | 29128008900 | 104200 | 104200 | 104300 | 104200 | 961 |
| 356 | 20240306 | 132000 | 29027813100 | 104300 | 104200 | 104300 | 104100 | 335 |
| 357 | 20240306 | 131900 | 28992911800 | 104300 | 104200 | 104300 | 104100 | 514 |
| 358 | 20240306 | 131800 | 28939334100 | 104100 | 104200 | 104300 | 104100 | 1211 |
| 359 | 20240306 | 131700 | 28813157100 | 104200 | 104200 | 104300 | 104200 | 831 |
| 360 | 20240306 | 131600 | 28726532700 | 104300 | 104300 | 104300 | 104200 | 911 |
| 361 | 20240306 | 131500 | 28631576800 | 104200 | 104300 | 104300 | 103900 | 3511 |
| 362 | 20240306 | 131400 | 28265889200 | 104300 | 104300 | 104300 | 104200 | 701 |
| 363 | 20240306 | 131300 | 28192819100 | 104300 | 104200 | 104400 | 104200 | 888 |
| 364 | 20240306 | 131200 | 28100213900 | 104300 | 104300 | 104400 | 104200 | 1069 |
| 365 | 20240306 | 131100 | 27988728200 | 104400 | 104200 | 104400 | 104200 | 1093 |
| 366 | 20240306 | 131000 | 27874690700 | 104200 | 104200 | 104300 | 104200 | 400 |
| 367 | 20240306 | 130900 | 27832979300 | 104300 | 104300 | 104400 | 104200 | 782 |
| 368 | 20240306 | 130800 | 27751391100 | 104300 | 104300 | 104400 | 104200 | 1443 |
| 369 | 20240306 | 130700 | 27600869300 | 104400 | 104300 | 104400 | 104200 | 1983 |
| 370 | 20240306 | 130600 | 27394040900 | 104200 | 104000 | 104400 | 104000 | 2359 |
| 371 | 20240306 | 130500 | 27148208800 | 104000 | 104100 | 104100 | 103900 | 957 |
| 372 | 20240306 | 130400 | 27048616400 | 104000 | 103600 | 104100 | 103600 | 4190 |
| 373 | 20240306 | 130300 | 26613406800 | 103600 | 103500 | 103700 | 103400 | 2666 |
| 374 | 20240306 | 130200 | 26337379700 | 103500 | 103400 | 103600 | 103400 | 2804 |
| 375 | 20240306 | 130100 | 26047156500 | 103500 | 103400 | 103500 | 103400 | 825 |
| 376 | 20240306 | 130000 | 25961775800 | 103500 | 103500 | 103500 | 103400 | 310 |
| 377 | 20240306 | 125900 | 25929697200 | 103400 | 103400 | 103500 | 103300 | 1063 |
| 378 | 20240306 | 125800 | 25819762500 | 103400 | 103500 | 103500 | 103400 | 140 |
| 379 | 20240306 | 125700 | 25805276200 | 103500 | 103300 | 103600 | 103300 | 2441 |
| 380 | 20240306 | 125600 | 25552767100 | 103400 | 103200 | 103400 | 103200 | 1034 |
| 381 | 20240306 | 125500 | 25445978200 | 103300 | 103200 | 103300 | 103200 | 237 |
| 382 | 20240306 | 125400 | 25421517000 | 103300 | 103300 | 103300 | 103200 | 446 |
| 383 | 20240306 | 125300 | 25375448300 | 103300 | 103200 | 103300 | 103100 | 741 |
| 384 | 20240306 | 125200 | 25298982400 | 103200 | 103200 | 103200 | 103100 | 393 |
| 385 | 20240306 | 125100 | 25258428600 | 103200 | 103100 | 103200 | 103000 | 835 |
| 386 | 20240306 | 125000 | 25172348500 | 103100 | 103100 | 103100 | 103000 | 640 |
| 387 | 20240306 | 124900 | 25106422700 | 103100 | 103200 | 103200 | 103100 | 842 |
| 388 | 20240306 | 124800 | 25019596500 | 103100 | 103200 | 103300 | 103100 | 1331 |
| 389 | 20240306 | 124700 | 24882204600 | 103200 | 103200 | 103300 | 103200 | 341 |
| 390 | 20240306 | 124600 | 24846996800 | 103300 | 103300 | 103300 | 103200 | 139 |
| 391 | 20240306 | 124500 | 24832641900 | 103300 | 103300 | 103300 | 103200 | 429 |
| 392 | 20240306 | 124400 | 24788344100 | 103200 | 103200 | 103300 | 103200 | 318 |
| 393 | 20240306 | 124300 | 24755501900 | 103300 | 103300 | 103300 | 103200 | 371 |
| 394 | 20240306 | 124200 | 24717183700 | 103200 | 103200 | 103300 | 103200 | 773 |
| 395 | 20240306 | 124100 | 24637358500 | 103300 | 103200 | 103300 | 103200 | 297 |
| 396 | 20240306 | 124000 | 24606701700 | 103200 | 103100 | 103300 | 103100 | 69 |
| 397 | 20240306 | 123900 | 24599580300 | 103200 | 103100 | 103200 | 103100 | 441 |
| 398 | 20240306 | 123800 | 24554078800 | 103200 | 103100 | 103200 | 103100 | 403 |
| 399 | 20240306 | 123700 | 24512493800 | 103100 | 103100 | 103200 | 103100 | 387 |
| 400 | 20240306 | 123600 | 24472567600 | 103100 | 103100 | 103300 | 103100 | 445 |
| 401 | 20240306 | 123500 | 24426645000 | 103200 | 103300 | 103300 | 103100 | 470 |
| 402 | 20240306 | 123400 | 24378132700 | 103300 | 103300 | 103300 | 103200 | 724 |
| 403 | 20240306 | 123300 | 24303388900 | 103300 | 103300 | 103300 | 103200 | 194 |
| 404 | 20240306 | 123200 | 24283353200 | 103300 | 103300 | 103300 | 103200 | 529 |
| 405 | 20240306 | 123100 | 24228730900 | 103300 | 103300 | 103400 | 103300 | 555 |
| 406 | 20240306 | 123000 | 24171395300 | 103300 | 103400 | 103400 | 103300 | 680 |
| 407 | 20240306 | 122900 | 24101122000 | 103400 | 103400 | 103400 | 103300 | 540 |
| 408 | 20240306 | 122800 | 24045306000 | 103300 | 103400 | 103400 | 103300 | 196 |
| 409 | 20240306 | 122700 | 24025047400 | 103300 | 103400 | 103400 | 103300 | 550 |
| 410 | 20240306 | 122600 | 23968183600 | 103300 | 103300 | 103400 | 103200 | 568 |
| 411 | 20240306 | 122500 | 23909509500 | 103200 | 103200 | 103300 | 103200 | 570 |
| 412 | 20240306 | 122400 | 23850634800 | 103300 | 103300 | 103300 | 103200 | 311 |
| 413 | 20240306 | 122300 | 23818514200 | 103300 | 103300 | 103300 | 103200 | 158 |
| 414 | 20240306 | 122200 | 23802198400 | 103300 | 103200 | 103300 | 103200 | 143 |
| 415 | 20240306 | 122100 | 23787429000 | 103200 | 103200 | 103400 | 103200 | 196 |
| 416 | 20240306 | 122000 | 23767183200 | 103200 | 103100 | 103400 | 103100 | 1207 |
| 417 | 20240306 | 121900 | 23642615700 | 103100 | 103200 | 103200 | 103100 | 70 |
| 418 | 20240306 | 121800 | 23635395500 | 103100 | 103200 | 103200 | 103100 | 297 |
| 419 | 20240306 | 121700 | 23604749100 | 103100 | 103100 | 103200 | 103100 | 109 |
| 420 | 20240306 | 121600 | 23593507200 | 103200 | 103000 | 103200 | 103000 | 336 |
| 421 | 20240306 | 121500 | 23558866000 | 103000 | 102900 | 103100 | 102800 | 816 |
| 422 | 20240306 | 121400 | 23474816600 | 102900 | 103000 | 103100 | 102900 | 591 |
| 423 | 20240306 | 121300 | 23413946300 | 103100 | 103000 | 103100 | 102900 | 460 |
| 424 | 20240306 | 121200 | 23366549300 | 103000 | 103300 | 103400 | 103000 | 1696 |
| 425 | 20240306 | 121100 | 23191477700 | 103300 | 103300 | 103400 | 103300 | 413 |
| 426 | 20240306 | 121000 | 23148786300 | 103400 | 103400 | 103400 | 103300 | 512 |
| 427 | 20240306 | 120900 | 23095876700 | 103300 | 103500 | 103500 | 103300 | 1511 |
| 428 | 20240306 | 120800 | 22939595400 | 103500 | 103400 | 103500 | 103400 | 426 |
| 429 | 20240306 | 120700 | 22895512000 | 103500 | 103500 | 103500 | 103400 | 510 |
| 430 | 20240306 | 120600 | 22842752900 | 103500 | 103500 | 103500 | 103400 | 1665 |
| 431 | 20240306 | 120500 | 22670435700 | 103500 | 103400 | 103500 | 103400 | 738 |
| 432 | 20240306 | 120400 | 22594060500 | 103400 | 103500 | 103500 | 103400 | 601 |
| 433 | 20240306 | 120300 | 22531871700 | 103500 | 103500 | 103500 | 103400 | 630 |
| 434 | 20240306 | 120200 | 22466677000 | 103400 | 103400 | 103500 | 103400 | 466 |
| 435 | 20240306 | 120100 | 22418460500 | 103400 | 103500 | 103500 | 103400 | 831 |
| 436 | 20240306 | 120000 | 22332485200 | 103500 | 103300 | 103500 | 103300 | 2159 |
| 437 | 20240306 | 115900 | 22109138300 | 103400 | 103400 | 103400 | 103300 | 431 |
| 438 | 20240306 | 115800 | 22064601900 | 103400 | 103300 | 103400 | 103300 | 487 |
| 439 | 20240306 | 115700 | 22014265800 | 103300 | 103200 | 103400 | 103200 | 1197 |
| 440 | 20240306 | 115600 | 21890610800 | 103300 | 102900 | 103300 | 102900 | 3743 |
| 441 | 20240306 | 115500 | 21505031200 | 102900 | 102900 | 102900 | 102800 | 268 |
| 442 | 20240306 | 115400 | 21477461300 | 102900 | 102900 | 102900 | 102800 | 116 |
| 443 | 20240306 | 115300 | 21465526600 | 102900 | 102800 | 102900 | 102800 | 1111 |
| 444 | 20240306 | 115200 | 21351258800 | 102700 | 102700 | 102800 | 102600 | 1492 |
| 445 | 20240306 | 115100 | 21198046800 | 102700 | 102600 | 102700 | 102600 | 572 |
| 446 | 20240306 | 115000 | 21139332800 | 102600 | 102800 | 102800 | 102600 | 542 |
| 447 | 20240306 | 114900 | 21083675300 | 102700 | 102800 | 102800 | 102700 | 254 |
| 448 | 20240306 | 114800 | 21057575100 | 102700 | 102700 | 102800 | 102600 | 419 |
| 449 | 20240306 | 114700 | 21014528100 | 102700 | 102900 | 102900 | 102600 | 822 |
| 450 | 20240306 | 114600 | 20930051300 | 102800 | 102900 | 102900 | 102800 | 311 |
| 451 | 20240306 | 114500 | 20898063200 | 102900 | 102900 | 102900 | 102800 | 485 |
| 452 | 20240306 | 114400 | 20848177200 | 102800 | 102900 | 102900 | 102800 | 342 |
| 453 | 20240306 | 114300 | 20813000100 | 102800 | 102800 | 102900 | 102600 | 2088 |
| 454 | 20240306 | 114200 | 20598416500 | 102700 | 102600 | 102800 | 102600 | 279 |
| 455 | 20240306 | 114100 | 20569751800 | 102600 | 102700 | 102700 | 102600 | 644 |
| 456 | 20240306 | 114000 | 20503619000 | 102800 | 102700 | 102800 | 102600 | 663 |
| 457 | 20240306 | 113900 | 20435523900 | 102700 | 102800 | 102800 | 102600 | 559 |
| 458 | 20240306 | 113800 | 20378102600 | 102700 | 102700 | 102800 | 102600 | 1767 |
| 459 | 20240306 | 113700 | 20196607400 | 102700 | 102400 | 102800 | 102400 | 989 |
| 460 | 20240306 | 113600 | 20095211900 | 102400 | 102200 | 102400 | 102200 | 815 |
| 461 | 20240306 | 113500 | 20011828700 | 102200 | 102200 | 102300 | 102100 | 495 |
| 462 | 20240306 | 113400 | 19961233200 | 102200 | 102100 | 102200 | 102000 | 693 |
| 463 | 20240306 | 113300 | 19890458000 | 102000 | 102000 | 102100 | 102000 | 295 |
| 464 | 20240306 | 113200 | 19860360300 | 102000 | 102000 | 102100 | 102000 | 723 |
| 465 | 20240306 | 113100 | 19786574300 | 102000 | 102000 | 102100 | 102000 | 110 |
| 466 | 20240306 | 113000 | 19775346600 | 102100 | 102000 | 102100 | 102000 | 183 |
| 467 | 20240306 | 112900 | 19756674800 | 102100 | 101900 | 102100 | 101900 | 755 |
| 468 | 20240306 | 112800 | 19679672800 | 101900 | 102000 | 102000 | 101900 | 995 |
| 469 | 20240306 | 112700 | 19578268000 | 102000 | 102100 | 102100 | 101900 | 965 |
| 470 | 20240306 | 112600 | 19479832300 | 102100 | 102100 | 102100 | 102000 | 234 |
| 471 | 20240306 | 112500 | 19455958100 | 102000 | 102000 | 102100 | 102000 | 419 |
| 472 | 20240306 | 112400 | 19413189900 | 102100 | 102100 | 102100 | 102000 | 444 |
| 473 | 20240306 | 112300 | 19367888800 | 102000 | 102100 | 102100 | 102000 | 455 |
| 474 | 20240306 | 112200 | 19321463800 | 102000 | 102100 | 102100 | 102000 | 274 |
| 475 | 20240306 | 112100 | 19293494800 | 102000 | 102000 | 102100 | 102000 | 114 |
| 476 | 20240306 | 112000 | 19281862700 | 102000 | 102000 | 102200 | 102000 | 1243 |
| 477 | 20240306 | 111900 | 19154949900 | 102100 | 102000 | 102100 | 102000 | 179 |
| 478 | 20240306 | 111800 | 19136687000 | 102100 | 102200 | 102200 | 102000 | 150 |
| 479 | 20240306 | 111700 | 19121373800 | 102100 | 102200 | 102200 | 102000 | 620 |
| 480 | 20240306 | 111600 | 19058042600 | 102100 | 101900 | 102300 | 101800 | 3903 |
| 481 | 20240306 | 111500 | 18659984800 | 101800 | 101900 | 101900 | 101800 | 694 |
| 482 | 20240306 | 111400 | 18589286900 | 101800 | 101800 | 101900 | 101800 | 1402 |
| 483 | 20240306 | 111300 | 18446547600 | 101800 | 101900 | 102000 | 101800 | 545 |
| 484 | 20240306 | 111200 | 18391030300 | 101900 | 101900 | 102000 | 101900 | 444 |
| 485 | 20240306 | 111100 | 18345782200 | 101900 | 102000 | 102000 | 101900 | 1337 |
| 486 | 20240306 | 111000 | 18209506400 | 102000 | 102100 | 102100 | 101900 | 3717 |
| 487 | 20240306 | 110900 | 17830390800 | 102000 | 102000 | 102100 | 102000 | 972 |
| 488 | 20240306 | 110800 | 17731226300 | 102000 | 102200 | 102200 | 102000 | 1699 |
| 489 | 20240306 | 110700 | 17557771500 | 102200 | 102200 | 102200 | 102100 | 244 |
| 490 | 20240306 | 110600 | 17532848800 | 102200 | 102100 | 102200 | 102100 | 476 |
| 491 | 20240306 | 110500 | 17484213800 | 102100 | 102200 | 102200 | 102100 | 425 |
| 492 | 20240306 | 110400 | 17440796700 | 102100 | 102200 | 102200 | 102100 | 138 |
| 493 | 20240306 | 110300 | 17426702200 | 102200 | 102200 | 102300 | 102200 | 603 |
| 494 | 20240306 | 110200 | 17365072900 | 102200 | 102200 | 102300 | 102200 | 925 |
| 495 | 20240306 | 110100 | 17270521200 | 102100 | 102200 | 102300 | 102100 | 2003 |
| 496 | 20240306 | 110000 | 17065821400 | 102200 | 102200 | 102300 | 102200 | 465 |
| 497 | 20240306 | 105900 | 17018285300 | 102300 | 102300 | 102400 | 102200 | 705 |
| 498 | 20240306 | 105800 | 16946164800 | 102300 | 102400 | 102400 | 102300 | 457 |
| 499 | 20240306 | 105700 | 16899402800 | 102300 | 102300 | 102400 | 102300 | 397 |
| 500 | 20240306 | 105600 | 16858764400 | 102300 | 102400 | 102400 | 102300 | 464 |
| 501 | 20240306 | 105500 | 16811281000 | 102400 | 102400 | 102400 | 102300 | 375 |
| 502 | 20240306 | 105400 | 16772906000 | 102300 | 102300 | 102400 | 102300 | 610 |
| 503 | 20240306 | 105300 | 16710494100 | 102300 | 102400 | 102400 | 102300 | 175 |
| 504 | 20240306 | 105200 | 16692587800 | 102400 | 102300 | 102400 | 102300 | 532 |
| 505 | 20240306 | 105100 | 16638136700 | 102300 | 102400 | 102400 | 102300 | 413 |
| 506 | 20240306 | 105000 | 16595875100 | 102300 | 102400 | 102400 | 102300 | 187 |
| 507 | 20240306 | 104900 | 16576743000 | 102400 | 102300 | 102400 | 102300 | 768 |
| 508 | 20240306 | 104800 | 16498150500 | 102300 | 102300 | 102400 | 102300 | 524 |
| 509 | 20240306 | 104700 | 16444516400 | 102300 | 102400 | 102400 | 102300 | 81 |
| 510 | 20240306 | 104600 | 16436227200 | 102600 | 102500 | 102600 | 102200 | 3229 |
| 511 | 20240306 | 104500 | 16105742500 | 102500 | 102700 | 102700 | 102500 | 632 |
| 512 | 20240306 | 104400 | 16040908700 | 102600 | 102600 | 102700 | 102600 | 486 |
| 513 | 20240306 | 104300 | 15991043200 | 102600 | 102500 | 102700 | 102500 | 834 |
| 514 | 20240306 | 104200 | 15905511300 | 102600 | 102700 | 102700 | 102500 | 864 |
| 515 | 20240306 | 104100 | 15816869800 | 102700 | 102600 | 102700 | 102600 | 169 |
| 516 | 20240306 | 104000 | 15799526300 | 102700 | 102700 | 102800 | 102600 | 799 |
| 517 | 20240306 | 103900 | 15717462500 | 102700 | 102800 | 102800 | 102700 | 382 |
| 518 | 20240306 | 103800 | 15678209600 | 102800 | 102800 | 102800 | 102700 | 499 |
| 519 | 20240306 | 103700 | 15626927000 | 102800 | 102800 | 102900 | 102700 | 672 |
| 520 | 20240306 | 103600 | 15557851100 | 102800 | 102900 | 102900 | 102800 | 400 |
| 521 | 20240306 | 103500 | 15516718000 | 102800 | 102900 | 102900 | 102800 | 468 |
| 522 | 20240306 | 103400 | 15468596100 | 102800 | 102700 | 102900 | 102700 | 440 |
| 523 | 20240306 | 103300 | 15423363500 | 102700 | 102700 | 102800 | 102700 | 265 |
| 524 | 20240306 | 103200 | 15396130600 | 102700 | 102700 | 102800 | 102700 | 673 |
| 525 | 20240306 | 103100 | 15326980700 | 102800 | 102800 | 102800 | 102700 | 1224 |
| 526 | 20240306 | 103000 | 15201261800 | 102700 | 102700 | 102800 | 102600 | 426 |
| 527 | 20240306 | 102900 | 15157515200 | 102700 | 102700 | 102700 | 102600 | 460 |
| 528 | 20240306 | 102800 | 15110289400 | 102700 | 102900 | 102900 | 102600 | 574 |
| 529 | 20240306 | 102700 | 15051318600 | 102900 | 102800 | 102900 | 102500 | 1724 |
| 530 | 20240306 | 102600 | 14874241900 | 102800 | 102900 | 102900 | 102800 | 157 |
| 531 | 20240306 | 102500 | 14858092000 | 102800 | 102900 | 102900 | 102800 | 607 |
| 532 | 20240306 | 102400 | 14795660700 | 102800 | 102900 | 103000 | 102800 | 872 |
| 533 | 20240306 | 102300 | 14705947600 | 102900 | 103100 | 103100 | 102800 | 831 |
| 534 | 20240306 | 102200 | 14620380500 | 103100 | 103100 | 103200 | 103100 | 373 |
| 535 | 20240306 | 102100 | 14581918400 | 103200 | 103200 | 103200 | 103100 | 447 |
| 536 | 20240306 | 102000 | 14535821500 | 103200 | 103200 | 103200 | 103100 | 564 |
| 537 | 20240306 | 101900 | 14477642500 | 103100 | 103200 | 103200 | 103100 | 1036 |
| 538 | 20240306 | 101800 | 14370813600 | 103200 | 103200 | 103200 | 103100 | 942 |
| 539 | 20240306 | 101700 | 14273602000 | 103200 | 103300 | 103400 | 103200 | 533 |
| 540 | 20240306 | 101600 | 14218550700 | 103400 | 103500 | 103600 | 103300 | 2511 |
| 541 | 20240306 | 101500 | 13958804300 | 103400 | 103200 | 103500 | 103200 | 3253 |
| 542 | 20240306 | 101400 | 13622518600 | 103300 | 103200 | 103300 | 103100 | 1357 |
| 543 | 20240306 | 101300 | 13482516900 | 103200 | 103200 | 103300 | 103100 | 1331 |
| 544 | 20240306 | 101200 | 13345093300 | 103300 | 103200 | 103300 | 103000 | 1027 |
| 545 | 20240306 | 101100 | 13239115500 | 103100 | 102800 | 103300 | 102800 | 2850 |
| 546 | 20240306 | 101000 | 12945532000 | 102900 | 102800 | 102900 | 102800 | 445 |
| 547 | 20240306 | 100900 | 12899776200 | 102800 | 102500 | 102800 | 102500 | 1069 |
| 548 | 20240306 | 100800 | 12789990300 | 102500 | 102600 | 102600 | 102400 | 592 |
| 549 | 20240306 | 100700 | 12729333700 | 102600 | 102400 | 102600 | 102400 | 464 |
| 550 | 20240306 | 100600 | 12681776400 | 102400 | 102400 | 102400 | 102300 | 1270 |
| 551 | 20240306 | 100500 | 12551765700 | 102500 | 102500 | 102600 | 102400 | 198 |
| 552 | 20240306 | 100400 | 12531469400 | 102600 | 102400 | 102800 | 102400 | 761 |
| 553 | 20240306 | 100300 | 12453364900 | 102700 | 102700 | 102700 | 102400 | 362 |
| 554 | 20240306 | 100200 | 12416221400 | 102200 | 102400 | 102800 | 102200 | 1810 |
| 555 | 20240306 | 100100 | 12230681500 | 102300 | 102200 | 102300 | 102100 | 761 |
| 556 | 20240306 | 100000 | 12152909000 | 102100 | 102200 | 102300 | 102100 | 4421 |
| 557 | 20240306 | 095900 | 11701360400 | 102200 | 102200 | 102300 | 102200 | 380 |
| 558 | 20240306 | 095800 | 11662511900 | 102200 | 102300 | 102300 | 102200 | 267 |
| 559 | 20240306 | 095700 | 11635214600 | 102200 | 102200 | 102400 | 102200 | 585 |
| 560 | 20240306 | 095600 | 11575383500 | 102300 | 102000 | 102300 | 102000 | 985 |
| 561 | 20240306 | 095500 | 11474797600 | 102100 | 102200 | 102200 | 102000 | 1260 |
| 562 | 20240306 | 095400 | 11346103600 | 102200 | 102200 | 102300 | 102200 | 570 |
| 563 | 20240306 | 095300 | 11287810900 | 102300 | 102400 | 102500 | 102200 | 897 |
| 564 | 20240306 | 095200 | 11196003400 | 102400 | 102300 | 102500 | 102300 | 361 |
| 565 | 20240306 | 095100 | 11159045800 | 102300 | 102300 | 102500 | 102100 | 1761 |
| 566 | 20240306 | 095000 | 10978904700 | 102300 | 102100 | 102300 | 102100 | 432 |
| 567 | 20240306 | 094900 | 10934740700 | 102300 | 102200 | 102300 | 102100 | 1655 |
| 568 | 20240306 | 094800 | 10765662200 | 102200 | 102200 | 102400 | 102000 | 7267 |
| 569 | 20240306 | 094700 | 10023296800 | 102200 | 102400 | 102400 | 102200 | 1625 |
| 570 | 20240306 | 094600 | 9857054800 | 102300 | 102900 | 102900 | 102300 | 6141 |
| 571 | 20240306 | 094500 | 9227626400 | 102800 | 102900 | 103000 | 102800 | 715 |
| 572 | 20240306 | 094400 | 9154075600 | 102900 | 103000 | 103100 | 102900 | 312 |
| 573 | 20240306 | 094300 | 9121962200 | 103100 | 103200 | 103200 | 103000 | 1599 |
| 574 | 20240306 | 094200 | 8957142800 | 103100 | 103100 | 103200 | 103100 | 562 |
| 575 | 20240306 | 094100 | 8899190500 | 103200 | 103200 | 103300 | 103100 | 960 |
| 576 | 20240306 | 094000 | 8800115600 | 103200 | 103400 | 103500 | 103200 | 714 |
| 577 | 20240306 | 093900 | 8726316600 | 103400 | 102800 | 103500 | 102800 | 4074 |
| 578 | 20240306 | 093800 | 8306505600 | 102800 | 102700 | 102800 | 102700 | 994 |
| 579 | 20240306 | 093700 | 8204389200 | 102700 | 102700 | 102800 | 102700 | 546 |
| 580 | 20240306 | 093600 | 8148295300 | 102700 | 102800 | 102800 | 102700 | 519 |
| 581 | 20240306 | 093500 | 8094966000 | 102700 | 102800 | 102900 | 102700 | 1058 |
| 582 | 20240306 | 093400 | 7986230800 | 102900 | 102800 | 102900 | 102800 | 407 |
| 583 | 20240306 | 093300 | 7944361300 | 102900 | 102800 | 102900 | 102800 | 590 |
| 584 | 20240306 | 093200 | 7883702400 | 102800 | 103000 | 103100 | 102800 | 808 |
| 585 | 20240306 | 093100 | 7800481300 | 103000 | 102900 | 103000 | 102900 | 1328 |
| 586 | 20240306 | 093000 | 7663735500 | 103000 | 103000 | 103100 | 103000 | 1056 |
| 587 | 20240306 | 092900 | 7554943000 | 103000 | 103000 | 103000 | 102900 | 886 |
| 588 | 20240306 | 092800 | 7463707400 | 103000 | 102800 | 103100 | 102700 | 1622 |
| 589 | 20240306 | 092700 | 7296832700 | 102700 | 102700 | 102800 | 102600 | 927 |
| 590 | 20240306 | 092600 | 7201655300 | 102800 | 102600 | 102800 | 102400 | 2520 |
| 591 | 20240306 | 092500 | 6943144000 | 102700 | 102500 | 102800 | 102400 | 968 |
| 592 | 20240306 | 092400 | 6843787100 | 102400 | 102600 | 102600 | 102300 | 2906 |
| 593 | 20240306 | 092300 | 6546168500 | 102500 | 102800 | 102900 | 102500 | 1631 |
| 594 | 20240306 | 092200 | 6378670200 | 102800 | 102900 | 103000 | 102800 | 571 |
| 595 | 20240306 | 092100 | 6319921400 | 102900 | 103000 | 103000 | 102800 | 713 |
| 596 | 20240306 | 092000 | 6246541400 | 102900 | 102800 | 103000 | 102800 | 1151 |
| 597 | 20240306 | 091900 | 6128113400 | 102800 | 102900 | 103000 | 102700 | 1213 |
| 598 | 20240306 | 091800 | 6003397500 | 102700 | 103200 | 103200 | 102600 | 6344 |
| 599 | 20240306 | 091700 | 5349457900 | 103200 | 103500 | 103600 | 103200 | 1291 |
| 600 | 20240306 | 091600 | 5215970100 | 103500 | 103400 | 103600 | 103400 | 1638 |
| 601 | 20240306 | 091500 | 5046424000 | 103500 | 102800 | 103500 | 102800 | 1868 |
| 602 | 20240306 | 091400 | 4853769900 | 102800 | 102900 | 103000 | 102700 | 1164 |
| 603 | 20240306 | 091300 | 4734039700 | 102900 | 102700 | 103000 | 102700 | 1035 |
| 604 | 20240306 | 091200 | 4627587900 | 102700 | 102600 | 103000 | 102500 | 1583 |
| 605 | 20240306 | 091100 | 4464915700 | 102600 | 102700 | 103200 | 102400 | 7102 |
| 606 | 20240306 | 091000 | 3736138000 | 102700 | 102900 | 103100 | 102700 | 2108 |
| 607 | 20240306 | 090900 | 3519403400 | 103000 | 103000 | 103400 | 102900 | 2938 |
| 608 | 20240306 | 090800 | 3216349100 | 102900 | 102700 | 103100 | 102600 | 1057 |
| 609 | 20240306 | 090700 | 3107736300 | 102700 | 102600 | 103100 | 102600 | 1491 |
| 610 | 20240306 | 090600 | 2954545600 | 102600 | 102400 | 103100 | 102300 | 3403 |
| 611 | 20240306 | 090500 | 2604886600 | 102300 | 102900 | 102900 | 102300 | 1277 |
| 612 | 20240306 | 090400 | 2473926100 | 102900 | 103200 | 103200 | 102600 | 1967 |
| 613 | 20240306 | 090300 | 2271284800 | 103200 | 102400 | 103300 | 102100 | 2129 |
| 614 | 20240306 | 090200 | 2052038400 | 102500 | 102700 | 102800 | 102000 | 5674 |
| 615 | 20240306 | 090100 | 1471292100 | 102800 | 102500 | 102800 | 102100 | 6207 |
| 616 | 20240306 | 090000 | 835188700 | 102500 | 103500 | 103500 | 102500 | 8093 |