34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 3 | 20240308 | 185400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 4 | 20240308 | 185300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 5 | 20240308 | 185200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 6 | 20240308 | 185100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 7 | 20240308 | 185000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 8 | 20240308 | 184900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 9 | 20240308 | 184800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 10 | 20240308 | 184700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 11 | 20240308 | 184600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 12 | 20240308 | 184500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 13 | 20240308 | 184400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 14 | 20240308 | 184300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 15 | 20240308 | 184200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 16 | 20240308 | 184100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 17 | 20240308 | 184000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 18 | 20240308 | 183900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 19 | 20240308 | 183800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 20 | 20240308 | 183700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 21 | 20240308 | 183600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 22 | 20240308 | 183500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 23 | 20240308 | 183400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 24 | 20240308 | 183300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 25 | 20240308 | 183200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 26 | 20240308 | 183100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 27 | 20240308 | 183000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 28 | 20240308 | 182900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 29 | 20240308 | 182800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 30 | 20240308 | 182700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 31 | 20240308 | 182600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 32 | 20240308 | 182500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 33 | 20240308 | 182400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 34 | 20240308 | 182300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 35 | 20240308 | 182200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 36 | 20240308 | 182100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 37 | 20240308 | 182000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 38 | 20240308 | 181900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 39 | 20240308 | 181800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 40 | 20240308 | 181700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 41 | 20240308 | 181600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 42 | 20240308 | 181500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 43 | 20240308 | 181400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 44 | 20240308 | 181300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 45 | 20240308 | 181200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 46 | 20240308 | 181100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 47 | 20240308 | 181000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 48 | 20240308 | 180900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 49 | 20240308 | 180800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 50 | 20240308 | 180700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 51 | 20240308 | 180600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 52 | 20240308 | 180500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 53 | 20240308 | 180400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 54 | 20240308 | 180300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 55 | 20240308 | 180200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 56 | 20240308 | 180100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 57 | 20240308 | 180000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 58 | 20240308 | 175900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 59 | 20240308 | 175800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 60 | 20240308 | 175700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 61 | 20240308 | 175600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 62 | 20240308 | 175500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 63 | 20240308 | 175400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 64 | 20240308 | 175300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 65 | 20240308 | 175200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 66 | 20240308 | 175100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 67 | 20240308 | 175000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 68 | 20240308 | 174900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 69 | 20240308 | 174800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 70 | 20240308 | 174700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 71 | 20240308 | 174600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 72 | 20240308 | 174500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 73 | 20240308 | 174400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 74 | 20240308 | 174300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 75 | 20240308 | 174200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 76 | 20240308 | 174100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 77 | 20240308 | 174000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 78 | 20240308 | 173900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 79 | 20240308 | 173800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 80 | 20240308 | 173700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 81 | 20240308 | 173600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 82 | 20240308 | 173500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 83 | 20240308 | 173400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 84 | 20240308 | 173300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 85 | 20240308 | 173200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 86 | 20240308 | 173100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 87 | 20240308 | 173000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 88 | 20240308 | 172900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 89 | 20240308 | 172800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 90 | 20240308 | 172700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 91 | 20240308 | 172600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 92 | 20240308 | 172500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 93 | 20240308 | 172400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 94 | 20240308 | 172300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 95 | 20240308 | 172200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 96 | 20240308 | 172100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 97 | 20240308 | 172000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 98 | 20240308 | 171900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 99 | 20240308 | 171800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 100 | 20240308 | 171700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 101 | 20240308 | 171600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 102 | 20240308 | 171500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 103 | 20240308 | 171400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 104 | 20240308 | 171300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 105 | 20240308 | 171200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 106 | 20240308 | 171100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 107 | 20240308 | 171000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 108 | 20240308 | 170900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 109 | 20240308 | 170800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 110 | 20240308 | 170700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 111 | 20240308 | 170600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 112 | 20240308 | 170500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 113 | 20240308 | 170400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 114 | 20240308 | 170300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 115 | 20240308 | 170200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 116 | 20240308 | 170100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 117 | 20240308 | 170000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 118 | 20240308 | 165900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 119 | 20240308 | 165800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 120 | 20240308 | 165700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 121 | 20240308 | 165600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 122 | 20240308 | 165500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 123 | 20240308 | 165400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 124 | 20240308 | 165300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 125 | 20240308 | 165200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 126 | 20240308 | 165100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 127 | 20240308 | 165000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 128 | 20240308 | 164900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 129 | 20240308 | 164800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 130 | 20240308 | 164700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 131 | 20240308 | 164600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 132 | 20240308 | 164500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 133 | 20240308 | 164400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 134 | 20240308 | 164300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 135 | 20240308 | 164200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 136 | 20240308 | 164100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 137 | 20240308 | 164000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 138 | 20240308 | 163900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 139 | 20240308 | 163800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 140 | 20240308 | 163700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 141 | 20240308 | 163600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 142 | 20240308 | 163500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 143 | 20240308 | 163400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 144 | 20240308 | 163300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 145 | 20240308 | 163200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 146 | 20240308 | 163100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 147 | 20240308 | 163000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 148 | 20240308 | 162900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 149 | 20240308 | 162800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 150 | 20240308 | 162700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 151 | 20240308 | 162600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 152 | 20240308 | 162500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 153 | 20240308 | 162400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 154 | 20240308 | 162300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 155 | 20240308 | 162200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 156 | 20240308 | 162100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 157 | 20240308 | 162000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 158 | 20240308 | 161900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 159 | 20240308 | 161800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 160 | 20240308 | 161700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 161 | 20240308 | 161600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 162 | 20240308 | 161500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 163 | 20240308 | 161400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 164 | 20240308 | 161300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 165 | 20240308 | 161200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 166 | 20240308 | 161100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 167 | 20240308 | 161000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 168 | 20240308 | 160900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 169 | 20240308 | 160800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 170 | 20240308 | 160700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 171 | 20240308 | 160600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 172 | 20240308 | 160500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 173 | 20240308 | 160400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 174 | 20240308 | 160300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 175 | 20240308 | 160200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 176 | 20240308 | 160100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 177 | 20240308 | 160000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 178 | 20240308 | 155900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 179 | 20240308 | 155800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 180 | 20240308 | 155700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 181 | 20240308 | 155600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 182 | 20240308 | 155500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 183 | 20240308 | 155400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 184 | 20240308 | 155300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 185 | 20240308 | 155200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 186 | 20240308 | 155100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 187 | 20240308 | 155000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 188 | 20240308 | 154900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 189 | 20240308 | 154800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 190 | 20240308 | 154700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 191 | 20240308 | 154600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 192 | 20240308 | 154500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 193 | 20240308 | 154400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 194 | 20240308 | 154300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 195 | 20240308 | 154200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 196 | 20240308 | 154100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 197 | 20240308 | 154000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 198 | 20240308 | 153900 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 199 | 20240308 | 153800 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 200 | 20240308 | 153700 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 201 | 20240308 | 153600 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 202 | 20240308 | 153500 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 203 | 20240308 | 153400 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 204 | 20240308 | 153300 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 205 | 20240308 | 153200 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 206 | 20240308 | 153100 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 207 | 20240308 | 153000 | 82797048300 | 103700 | 103700 | 103700 | 103700 | 10990 |
| 208 | 20240308 | 152900 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 209 | 20240308 | 152800 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 210 | 20240308 | 152700 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 211 | 20240308 | 152600 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 212 | 20240308 | 152500 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 213 | 20240308 | 152400 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 214 | 20240308 | 152300 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 215 | 20240308 | 152200 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 216 | 20240308 | 152100 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 217 | 20240308 | 152000 | 81657385300 | 103700 | 103700 | 103700 | 103700 | 0 |
| 218 | 20240308 | 151900 | 81657385300 | 103700 | 103700 | 103800 | 103600 | 1673 |
| 219 | 20240308 | 151800 | 81483882300 | 103700 | 103900 | 103900 | 103700 | 1612 |
| 220 | 20240308 | 151700 | 81316602100 | 103900 | 103900 | 103900 | 103700 | 5312 |
| 221 | 20240308 | 151600 | 80765034400 | 103900 | 103900 | 103900 | 103800 | 1234 |
| 222 | 20240308 | 151500 | 80636846900 | 103900 | 103800 | 103900 | 103700 | 2543 |
| 223 | 20240308 | 151400 | 80372851100 | 103800 | 103700 | 103800 | 103600 | 1272 |
| 224 | 20240308 | 151300 | 80240881200 | 103700 | 103500 | 103700 | 103500 | 1563 |
| 225 | 20240308 | 151200 | 80078911700 | 103600 | 103500 | 103600 | 103500 | 2542 |
| 226 | 20240308 | 151100 | 79815617600 | 103600 | 103600 | 103600 | 103500 | 841 |
| 227 | 20240308 | 151000 | 79728520800 | 103600 | 103400 | 103600 | 103400 | 892 |
| 228 | 20240308 | 150900 | 79636173500 | 103500 | 103500 | 103500 | 103400 | 1210 |
| 229 | 20240308 | 150800 | 79510977500 | 103500 | 103600 | 103600 | 103400 | 817 |
| 230 | 20240308 | 150700 | 79426414600 | 103600 | 103700 | 103700 | 103500 | 1587 |
| 231 | 20240308 | 150600 | 79261958400 | 103700 | 103400 | 103700 | 103300 | 1576 |
| 232 | 20240308 | 150500 | 79098789200 | 103300 | 103400 | 103500 | 103300 | 983 |
| 233 | 20240308 | 150400 | 78997136400 | 103500 | 103400 | 103500 | 103400 | 733 |
| 234 | 20240308 | 150300 | 78921314500 | 103300 | 103400 | 103400 | 103300 | 1075 |
| 235 | 20240308 | 150200 | 78810226000 | 103400 | 103500 | 103500 | 103300 | 784 |
| 236 | 20240308 | 150100 | 78729151900 | 103500 | 103300 | 103500 | 103300 | 512 |
| 237 | 20240308 | 150000 | 78676193100 | 103300 | 103600 | 103700 | 103300 | 1162 |
| 238 | 20240308 | 145900 | 78555977400 | 103700 | 103600 | 103800 | 103500 | 1207 |
| 239 | 20240308 | 145800 | 78430865400 | 103600 | 103600 | 103600 | 103500 | 660 |
| 240 | 20240308 | 145700 | 78362517400 | 103600 | 103400 | 103600 | 103400 | 994 |
| 241 | 20240308 | 145600 | 78259601000 | 103400 | 103500 | 103500 | 103400 | 1475 |
| 242 | 20240308 | 145500 | 78107063000 | 103500 | 103500 | 103500 | 103400 | 545 |
| 243 | 20240308 | 145400 | 78050663000 | 103500 | 103500 | 103500 | 103400 | 525 |
| 244 | 20240308 | 145300 | 77996338200 | 103500 | 103400 | 103500 | 103400 | 542 |
| 245 | 20240308 | 145200 | 77940244900 | 103500 | 103500 | 103500 | 103400 | 887 |
| 246 | 20240308 | 145100 | 77848507500 | 103400 | 103400 | 103500 | 103300 | 625 |
| 247 | 20240308 | 145000 | 77783872700 | 103400 | 103400 | 103500 | 103300 | 1023 |
| 248 | 20240308 | 144900 | 77678098400 | 103500 | 103400 | 103500 | 103400 | 297 |
| 249 | 20240308 | 144800 | 77647376900 | 103500 | 103500 | 103500 | 103400 | 1029 |
| 250 | 20240308 | 144700 | 77540905600 | 103500 | 103500 | 103500 | 103400 | 276 |
| 251 | 20240308 | 144600 | 77512340700 | 103500 | 103400 | 103500 | 103300 | 458 |
| 252 | 20240308 | 144500 | 77464979300 | 103400 | 103300 | 103400 | 103300 | 513 |
| 253 | 20240308 | 144400 | 77411939500 | 103300 | 103400 | 103500 | 103300 | 596 |
| 254 | 20240308 | 144300 | 77350302400 | 103400 | 103500 | 103500 | 103400 | 1096 |
| 255 | 20240308 | 144200 | 77236944200 | 103500 | 103500 | 103500 | 103400 | 343 |
| 256 | 20240308 | 144100 | 77201444200 | 103500 | 103500 | 103500 | 103400 | 627 |
| 257 | 20240308 | 144000 | 77136552100 | 103500 | 103300 | 103500 | 103300 | 790 |
| 258 | 20240308 | 143900 | 77054835600 | 103400 | 103300 | 103500 | 103300 | 592 |
| 259 | 20240308 | 143800 | 76993607200 | 103400 | 103200 | 103400 | 103200 | 266 |
| 260 | 20240308 | 143700 | 76966110200 | 103300 | 103100 | 103300 | 103100 | 764 |
| 261 | 20240308 | 143600 | 76887244300 | 103100 | 103200 | 103300 | 103100 | 1831 |
| 262 | 20240308 | 143500 | 76698293100 | 103300 | 103400 | 103400 | 103200 | 976 |
| 263 | 20240308 | 143400 | 76597487900 | 103300 | 103500 | 103500 | 103300 | 561 |
| 264 | 20240308 | 143300 | 76539459700 | 103500 | 103400 | 103500 | 103300 | 278 |
| 265 | 20240308 | 143200 | 76510715400 | 103400 | 103500 | 103500 | 103300 | 540 |
| 266 | 20240308 | 143100 | 76454879400 | 103500 | 103400 | 103600 | 103300 | 1006 |
| 267 | 20240308 | 143000 | 76350811300 | 103500 | 103300 | 103500 | 103300 | 549 |
| 268 | 20240308 | 142900 | 76294042900 | 103300 | 103200 | 103300 | 103100 | 485 |
| 269 | 20240308 | 142800 | 76244009000 | 103200 | 103200 | 103300 | 103100 | 500 |
| 270 | 20240308 | 142700 | 76192415200 | 103200 | 103100 | 103200 | 103100 | 378 |
| 271 | 20240308 | 142600 | 76153413100 | 103100 | 103100 | 103200 | 103000 | 966 |
| 272 | 20240308 | 142500 | 76053817300 | 103000 | 103200 | 103200 | 103000 | 442 |
| 273 | 20240308 | 142400 | 76008235400 | 103200 | 103000 | 103200 | 103000 | 699 |
| 274 | 20240308 | 142300 | 75936178700 | 103000 | 103100 | 103300 | 102800 | 1908 |
| 275 | 20240308 | 142200 | 75739539100 | 103100 | 103200 | 103200 | 102700 | 1085 |
| 276 | 20240308 | 142100 | 75627798100 | 103200 | 103500 | 103600 | 102000 | 4323 |
| 277 | 20240308 | 142000 | 75183119700 | 103600 | 104000 | 104000 | 103600 | 1307 |
| 278 | 20240308 | 141900 | 75047471500 | 104000 | 103900 | 104000 | 103900 | 1263 |
| 279 | 20240308 | 141800 | 74916244100 | 103900 | 103900 | 104000 | 103800 | 1271 |
| 280 | 20240308 | 141700 | 74784166400 | 103900 | 103700 | 103900 | 103700 | 575 |
| 281 | 20240308 | 141600 | 74724489700 | 103700 | 103500 | 103700 | 103500 | 812 |
| 282 | 20240308 | 141500 | 74640369200 | 103500 | 103400 | 103500 | 103400 | 745 |
| 283 | 20240308 | 141400 | 74563302000 | 103400 | 103300 | 103400 | 103300 | 463 |
| 284 | 20240308 | 141300 | 74515441100 | 103200 | 103000 | 103200 | 103000 | 423 |
| 285 | 20240308 | 141200 | 74471835600 | 103000 | 103300 | 103400 | 103000 | 1419 |
| 286 | 20240308 | 141100 | 74325382300 | 103400 | 103400 | 103500 | 103300 | 476 |
| 287 | 20240308 | 141000 | 74276167800 | 103400 | 103400 | 103500 | 103300 | 408 |
| 288 | 20240308 | 140900 | 74233984600 | 103400 | 103400 | 103500 | 103400 | 809 |
| 289 | 20240308 | 140800 | 74150327500 | 103500 | 103800 | 103900 | 103400 | 1248 |
| 290 | 20240308 | 140700 | 74021015700 | 103800 | 104000 | 104000 | 103700 | 845 |
| 291 | 20240308 | 140600 | 73933216100 | 104000 | 104200 | 104200 | 103900 | 2202 |
| 292 | 20240308 | 140500 | 73704115200 | 104200 | 104000 | 104200 | 104000 | 1213 |
| 293 | 20240308 | 140400 | 73577847600 | 104000 | 104000 | 104000 | 103900 | 1886 |
| 294 | 20240308 | 140300 | 73381707600 | 104000 | 104000 | 104000 | 103900 | 1255 |
| 295 | 20240308 | 140200 | 73251275100 | 104000 | 103800 | 104000 | 103800 | 2381 |
| 296 | 20240308 | 140100 | 73003787100 | 103900 | 103800 | 103900 | 103700 | 1818 |
| 297 | 20240308 | 140000 | 72815038800 | 103800 | 103700 | 103800 | 103600 | 1063 |
| 298 | 20240308 | 135900 | 72704787700 | 103700 | 103600 | 103700 | 103600 | 1164 |
| 299 | 20240308 | 135800 | 72584111400 | 103600 | 103600 | 103700 | 103500 | 1411 |
| 300 | 20240308 | 135700 | 72437940400 | 103600 | 103500 | 103700 | 103500 | 1085 |
| 301 | 20240308 | 135600 | 72325553100 | 103500 | 103400 | 103600 | 103300 | 1433 |
| 302 | 20240308 | 135500 | 72177252700 | 103400 | 103400 | 103400 | 103200 | 346 |
| 303 | 20240308 | 135400 | 72141492300 | 103400 | 103300 | 103400 | 103200 | 1041 |
| 304 | 20240308 | 135300 | 72033903700 | 103300 | 103300 | 103400 | 103200 | 429 |
| 305 | 20240308 | 135200 | 71989591600 | 103300 | 103400 | 103400 | 103000 | 1116 |
| 306 | 20240308 | 135100 | 71874351400 | 103400 | 103100 | 103400 | 102800 | 1536 |
| 307 | 20240308 | 135000 | 71715948700 | 103000 | 103000 | 103100 | 103000 | 897 |
| 308 | 20240308 | 134900 | 71623542200 | 103000 | 103000 | 103000 | 102900 | 474 |
| 309 | 20240308 | 134800 | 71574747500 | 102900 | 102800 | 103000 | 102800 | 430 |
| 310 | 20240308 | 134700 | 71530528500 | 102900 | 103000 | 103000 | 102800 | 884 |
| 311 | 20240308 | 134600 | 71439530100 | 103000 | 103000 | 103000 | 102900 | 371 |
| 312 | 20240308 | 134500 | 71401330900 | 103000 | 103000 | 103200 | 102900 | 737 |
| 313 | 20240308 | 134400 | 71325463600 | 103000 | 103100 | 103300 | 102900 | 602 |
| 314 | 20240308 | 134300 | 71263418300 | 103200 | 103100 | 103500 | 102900 | 2094 |
| 315 | 20240308 | 134200 | 71047369000 | 103200 | 103200 | 103300 | 103100 | 313 |
| 316 | 20240308 | 134100 | 71015070400 | 103200 | 103200 | 103400 | 103100 | 1863 |
| 317 | 20240308 | 134000 | 70822651200 | 103300 | 103100 | 103300 | 103100 | 577 |
| 318 | 20240308 | 133900 | 70763088200 | 103100 | 103100 | 103300 | 103100 | 682 |
| 319 | 20240308 | 133800 | 70692733100 | 103200 | 103300 | 103400 | 103100 | 645 |
| 320 | 20240308 | 133700 | 70626124200 | 103300 | 103000 | 103300 | 103000 | 1988 |
| 321 | 20240308 | 133600 | 70420894400 | 103000 | 103100 | 103200 | 102900 | 563 |
| 322 | 20240308 | 133500 | 70362931300 | 103000 | 102900 | 103100 | 102900 | 421 |
| 323 | 20240308 | 133400 | 70319576900 | 103000 | 102900 | 103100 | 102800 | 388 |
| 324 | 20240308 | 133300 | 70279632800 | 103200 | 103100 | 103200 | 102600 | 998 |
| 325 | 20240308 | 133200 | 70176860900 | 103000 | 102700 | 103300 | 102700 | 3995 |
| 326 | 20240308 | 133100 | 69765219600 | 102900 | 102400 | 102900 | 102300 | 1460 |
| 327 | 20240308 | 133000 | 69615346100 | 102400 | 102300 | 102400 | 102200 | 297 |
| 328 | 20240308 | 132900 | 69584975900 | 102200 | 102200 | 102300 | 102200 | 549 |
| 329 | 20240308 | 132800 | 69528819700 | 102300 | 102000 | 102300 | 101900 | 1716 |
| 330 | 20240308 | 132700 | 69353609200 | 102000 | 102000 | 102000 | 101900 | 835 |
| 331 | 20240308 | 132600 | 69268500300 | 101800 | 102100 | 102100 | 101800 | 1604 |
| 332 | 20240308 | 132500 | 69105023900 | 102000 | 101800 | 102100 | 101700 | 810 |
| 333 | 20240308 | 132400 | 69022493700 | 101800 | 102100 | 102100 | 101800 | 1630 |
| 334 | 20240308 | 132300 | 68856437900 | 102100 | 102300 | 102300 | 102000 | 1415 |
| 335 | 20240308 | 132200 | 68711977200 | 102300 | 102100 | 102300 | 102100 | 1062 |
| 336 | 20240308 | 132100 | 68603466500 | 102200 | 102400 | 102400 | 102100 | 1236 |
| 337 | 20240308 | 132000 | 68477074300 | 102400 | 102500 | 102600 | 102400 | 684 |
| 338 | 20240308 | 131900 | 68406978300 | 102500 | 102500 | 102600 | 102400 | 621 |
| 339 | 20240308 | 131800 | 68343320000 | 102500 | 102700 | 102800 | 102500 | 953 |
| 340 | 20240308 | 131700 | 68245487400 | 102800 | 102700 | 102800 | 102600 | 558 |
| 341 | 20240308 | 131600 | 68188188500 | 102700 | 102600 | 102800 | 102500 | 831 |
| 342 | 20240308 | 131500 | 68102871200 | 102600 | 102500 | 102700 | 102500 | 1175 |
| 343 | 20240308 | 131400 | 67982260200 | 102600 | 102200 | 102600 | 102200 | 3341 |
| 344 | 20240308 | 131300 | 67640008500 | 102300 | 102100 | 102300 | 102100 | 228 |
| 345 | 20240308 | 131200 | 67616694100 | 102100 | 102100 | 102200 | 102000 | 433 |
| 346 | 20240308 | 131100 | 67572471500 | 102200 | 102100 | 102200 | 102000 | 530 |
| 347 | 20240308 | 131000 | 67518349100 | 102200 | 102200 | 102300 | 102100 | 937 |
| 348 | 20240308 | 130900 | 67422573300 | 102200 | 102100 | 102300 | 102100 | 940 |
| 349 | 20240308 | 130800 | 67326505400 | 102100 | 102000 | 102200 | 102000 | 591 |
| 350 | 20240308 | 130700 | 67266147700 | 102000 | 102000 | 102200 | 101900 | 523 |
| 351 | 20240308 | 130600 | 67212769200 | 101900 | 102000 | 102000 | 101900 | 210 |
| 352 | 20240308 | 130500 | 67191353200 | 102000 | 101800 | 102000 | 101600 | 1361 |
| 353 | 20240308 | 130400 | 67052843400 | 101700 | 101600 | 101800 | 101600 | 2141 |
| 354 | 20240308 | 130300 | 66835193300 | 101700 | 101800 | 101900 | 101600 | 537 |
| 355 | 20240308 | 130200 | 66780575100 | 101800 | 101700 | 102100 | 101600 | 3105 |
| 356 | 20240308 | 130100 | 66464607600 | 101700 | 101800 | 102000 | 101600 | 2592 |
| 357 | 20240308 | 130000 | 66200858400 | 102100 | 102100 | 102100 | 101800 | 962 |
| 358 | 20240308 | 125900 | 66102781200 | 102100 | 102100 | 102200 | 102000 | 299 |
| 359 | 20240308 | 125800 | 66072248600 | 102200 | 102100 | 102200 | 102100 | 455 |
| 360 | 20240308 | 125700 | 66025781600 | 102100 | 102000 | 102200 | 102000 | 719 |
| 361 | 20240308 | 125600 | 65952346500 | 102200 | 101900 | 102200 | 101800 | 1840 |
| 362 | 20240308 | 125500 | 65764642000 | 101900 | 101900 | 102000 | 101700 | 634 |
| 363 | 20240308 | 125400 | 65700089200 | 101900 | 102000 | 102000 | 101800 | 1266 |
| 364 | 20240308 | 125300 | 65571100000 | 101900 | 102000 | 102000 | 101900 | 511 |
| 365 | 20240308 | 125200 | 65519009500 | 102000 | 101800 | 102300 | 101700 | 2198 |
| 366 | 20240308 | 125100 | 65294863600 | 101800 | 102100 | 102100 | 101600 | 2727 |
| 367 | 20240308 | 125000 | 65017468200 | 102100 | 102100 | 102200 | 101900 | 1124 |
| 368 | 20240308 | 124900 | 64902764400 | 102100 | 102300 | 102300 | 102000 | 1430 |
| 369 | 20240308 | 124800 | 64756670900 | 102400 | 102400 | 102500 | 102200 | 456 |
| 370 | 20240308 | 124700 | 64709990000 | 102600 | 102400 | 102600 | 102400 | 591 |
| 371 | 20240308 | 124600 | 64649410900 | 102400 | 102400 | 102500 | 102300 | 1059 |
| 372 | 20240308 | 124500 | 64540973400 | 102400 | 102100 | 102400 | 102000 | 932 |
| 373 | 20240308 | 124400 | 64445736600 | 102200 | 102100 | 102200 | 101900 | 1421 |
| 374 | 20240308 | 124300 | 64300781600 | 102200 | 102200 | 102300 | 102000 | 2757 |
| 375 | 20240308 | 124200 | 64019359400 | 102300 | 102300 | 102400 | 102100 | 1022 |
| 376 | 20240308 | 124100 | 63914885800 | 102300 | 102600 | 102700 | 102300 | 1172 |
| 377 | 20240308 | 124000 | 63794777500 | 102600 | 102400 | 102700 | 102100 | 1627 |
| 378 | 20240308 | 123900 | 63628189900 | 102500 | 102800 | 102800 | 102500 | 1115 |
| 379 | 20240308 | 123800 | 63513739900 | 102700 | 103100 | 103100 | 102700 | 614 |
| 380 | 20240308 | 123700 | 63450545000 | 103100 | 103100 | 103200 | 103000 | 456 |
| 381 | 20240308 | 123600 | 63403552000 | 103100 | 103300 | 103300 | 103100 | 380 |
| 382 | 20240308 | 123500 | 63364332200 | 103300 | 103300 | 103400 | 103200 | 355 |
| 383 | 20240308 | 123400 | 63327678400 | 103400 | 103400 | 103500 | 103200 | 481 |
| 384 | 20240308 | 123300 | 63277951300 | 103400 | 103400 | 103500 | 103100 | 633 |
| 385 | 20240308 | 123200 | 63212507200 | 103100 | 103400 | 103500 | 103000 | 1566 |
| 386 | 20240308 | 123100 | 63050876600 | 103400 | 103800 | 103900 | 103400 | 669 |
| 387 | 20240308 | 123000 | 62981520800 | 104000 | 104100 | 104200 | 103700 | 5169 |
| 388 | 20240308 | 122900 | 62444724400 | 104000 | 103600 | 104100 | 103500 | 5682 |
| 389 | 20240308 | 122800 | 61854384900 | 103600 | 103500 | 103600 | 103400 | 571 |
| 390 | 20240308 | 122700 | 61795280300 | 103400 | 103500 | 103600 | 103400 | 514 |
| 391 | 20240308 | 122600 | 61742074100 | 103600 | 103600 | 103700 | 103400 | 448 |
| 392 | 20240308 | 122500 | 61695679300 | 103600 | 103600 | 103700 | 103400 | 1101 |
| 393 | 20240308 | 122400 | 61581662400 | 103700 | 103200 | 103700 | 103100 | 2061 |
| 394 | 20240308 | 122300 | 61368397600 | 103300 | 102800 | 103300 | 102800 | 2301 |
| 395 | 20240308 | 122200 | 61131242200 | 102900 | 103000 | 103000 | 102700 | 762 |
| 396 | 20240308 | 122100 | 61052839400 | 103000 | 102500 | 103000 | 102400 | 867 |
| 397 | 20240308 | 122000 | 60963808900 | 102600 | 102700 | 102800 | 102400 | 1160 |
| 398 | 20240308 | 121900 | 60844751800 | 102700 | 102300 | 102700 | 102000 | 2283 |
| 399 | 20240308 | 121800 | 60611103700 | 102400 | 102500 | 102500 | 102100 | 1576 |
| 400 | 20240308 | 121700 | 60449937600 | 102200 | 102500 | 102700 | 102200 | 2070 |
| 401 | 20240308 | 121600 | 60237816400 | 102500 | 102500 | 102800 | 102400 | 2488 |
| 402 | 20240308 | 121500 | 59982645600 | 102500 | 102700 | 102700 | 102300 | 1275 |
| 403 | 20240308 | 121400 | 59852025400 | 102700 | 102700 | 102800 | 102400 | 4741 |
| 404 | 20240308 | 121300 | 59365983800 | 102700 | 102800 | 102900 | 102400 | 1859 |
| 405 | 20240308 | 121200 | 59175168800 | 102900 | 103000 | 103200 | 102800 | 1290 |
| 406 | 20240308 | 121100 | 59042268500 | 103000 | 102900 | 103200 | 102800 | 1148 |
| 407 | 20240308 | 121000 | 58924011900 | 102800 | 103000 | 103000 | 102600 | 1102 |
| 408 | 20240308 | 120900 | 58810768000 | 103000 | 103000 | 103100 | 102900 | 1619 |
| 409 | 20240308 | 120800 | 58643923300 | 103100 | 102900 | 103200 | 102900 | 1593 |
| 410 | 20240308 | 120700 | 58479754800 | 102900 | 103000 | 103200 | 102700 | 1184 |
| 411 | 20240308 | 120600 | 58357981800 | 103100 | 103000 | 103200 | 102900 | 2957 |
| 412 | 20240308 | 120500 | 58053360100 | 103000 | 103300 | 103300 | 102700 | 1976 |
| 413 | 20240308 | 120400 | 57850041500 | 103100 | 103000 | 103400 | 102700 | 4650 |
| 414 | 20240308 | 120300 | 57370437200 | 102900 | 103200 | 103400 | 102600 | 5714 |
| 415 | 20240308 | 120200 | 56782040500 | 103400 | 103100 | 103600 | 103000 | 4717 |
| 416 | 20240308 | 120100 | 56295182800 | 103100 | 103800 | 104000 | 103100 | 14758 |
| 417 | 20240308 | 120000 | 54765960000 | 103900 | 103900 | 104000 | 103700 | 407 |
| 418 | 20240308 | 115900 | 54723676900 | 103900 | 103800 | 104000 | 103700 | 1509 |
| 419 | 20240308 | 115800 | 54566935400 | 103800 | 103800 | 104000 | 103700 | 792 |
| 420 | 20240308 | 115700 | 54484670700 | 103800 | 104300 | 104300 | 103700 | 1353 |
| 421 | 20240308 | 115600 | 54344078100 | 104200 | 104000 | 104500 | 104000 | 3669 |
| 422 | 20240308 | 115500 | 53961910600 | 104000 | 104000 | 104000 | 103800 | 1751 |
| 423 | 20240308 | 115400 | 53779904400 | 104100 | 104300 | 104300 | 104000 | 489 |
| 424 | 20240308 | 115300 | 53728994000 | 104300 | 104100 | 104300 | 103900 | 1586 |
| 425 | 20240308 | 115200 | 53564001600 | 104000 | 104100 | 104200 | 104000 | 989 |
| 426 | 20240308 | 115100 | 53461026200 | 104100 | 103800 | 104100 | 103800 | 1691 |
| 427 | 20240308 | 115000 | 53285186900 | 103800 | 104100 | 104200 | 103700 | 3019 |
| 428 | 20240308 | 114900 | 52971520900 | 104100 | 104500 | 104500 | 104000 | 1129 |
| 429 | 20240308 | 114800 | 52853843000 | 104500 | 103800 | 104800 | 103800 | 4358 |
| 430 | 20240308 | 114700 | 52399110400 | 103800 | 104700 | 104700 | 103800 | 1705 |
| 431 | 20240308 | 114600 | 52221727900 | 104800 | 105000 | 105100 | 104000 | 4442 |
| 432 | 20240308 | 114500 | 51756944300 | 105000 | 104800 | 105100 | 104800 | 9771 |
| 433 | 20240308 | 114400 | 50731487500 | 104800 | 104600 | 104900 | 104600 | 4905 |
| 434 | 20240308 | 114300 | 50217704800 | 104600 | 104000 | 104700 | 103900 | 3429 |
| 435 | 20240308 | 114200 | 49859894900 | 104000 | 104100 | 104400 | 103800 | 3329 |
| 436 | 20240308 | 114100 | 49513511300 | 104100 | 104500 | 104500 | 104100 | 2061 |
| 437 | 20240308 | 114000 | 49298457200 | 104400 | 104100 | 104800 | 104100 | 2210 |
| 438 | 20240308 | 113900 | 49067623600 | 104200 | 104800 | 104900 | 104000 | 3672 |
| 439 | 20240308 | 113800 | 48684500300 | 104900 | 104800 | 105000 | 104700 | 2588 |
| 440 | 20240308 | 113700 | 48412958300 | 104800 | 105100 | 105100 | 104500 | 2066 |
| 441 | 20240308 | 113600 | 48196247400 | 105100 | 104600 | 105100 | 104200 | 6363 |
| 442 | 20240308 | 113500 | 47529661200 | 104600 | 104500 | 105000 | 104300 | 6489 |
| 443 | 20240308 | 113400 | 46850119000 | 104500 | 104000 | 104900 | 103800 | 9681 |
| 444 | 20240308 | 113300 | 45839203100 | 104000 | 104700 | 104700 | 104000 | 7550 |
| 445 | 20240308 | 113200 | 45052076400 | 104600 | 104300 | 105300 | 104300 | 6636 |
| 446 | 20240308 | 113100 | 44356482700 | 104300 | 105300 | 105400 | 104300 | 10396 |
| 447 | 20240308 | 113000 | 43264490300 | 105300 | 105100 | 105300 | 104700 | 3946 |
| 448 | 20240308 | 112900 | 42849822100 | 105000 | 104900 | 105400 | 104800 | 18080 |
| 449 | 20240308 | 112800 | 40950586400 | 104900 | 103700 | 104900 | 103500 | 12558 |
| 450 | 20240308 | 112700 | 39639069800 | 103500 | 104500 | 104600 | 103500 | 13410 |
| 451 | 20240308 | 112600 | 38242338600 | 104400 | 103900 | 104400 | 103700 | 13681 |
| 452 | 20240308 | 112500 | 36818871600 | 103900 | 103600 | 103900 | 103500 | 9307 |
| 453 | 20240308 | 112400 | 35853251400 | 103500 | 103300 | 103600 | 103200 | 9589 |
| 454 | 20240308 | 112300 | 34861521300 | 103300 | 102800 | 103400 | 102700 | 15078 |
| 455 | 20240308 | 112200 | 33308394300 | 102700 | 102300 | 102800 | 102300 | 8069 |
| 456 | 20240308 | 112100 | 32481416000 | 102300 | 101900 | 102400 | 101800 | 9369 |
| 457 | 20240308 | 112000 | 31524530000 | 101900 | 102100 | 102200 | 101600 | 6865 |
| 458 | 20240308 | 111900 | 30825022200 | 102100 | 101300 | 102100 | 101200 | 9982 |
| 459 | 20240308 | 111800 | 29808375200 | 101200 | 101900 | 102000 | 101200 | 5871 |
| 460 | 20240308 | 111700 | 29211750100 | 102000 | 101300 | 102100 | 101200 | 12969 |
| 461 | 20240308 | 111600 | 27891997200 | 101200 | 100700 | 101300 | 100700 | 9169 |
| 462 | 20240308 | 111500 | 26965714800 | 100800 | 100400 | 100800 | 100400 | 7791 |
| 463 | 20240308 | 111400 | 26182345100 | 100400 | 100000 | 100400 | 99900 | 10170 |
| 464 | 20240308 | 111300 | 25164149700 | 100000 | 99900 | 100000 | 99800 | 16755 |
| 465 | 20240308 | 111200 | 23489313500 | 99900 | 99800 | 99900 | 99700 | 2763 |
| 466 | 20240308 | 111100 | 23213511800 | 99800 | 99700 | 99800 | 99700 | 802 |
| 467 | 20240308 | 111000 | 23133479300 | 99700 | 99800 | 99800 | 99700 | 2520 |
| 468 | 20240308 | 110900 | 22882054900 | 99800 | 99800 | 99800 | 99700 | 1130 |
| 469 | 20240308 | 110800 | 22769311200 | 99800 | 99800 | 99800 | 99600 | 756 |
| 470 | 20240308 | 110700 | 22693904800 | 99800 | 99500 | 99800 | 99500 | 4140 |
| 471 | 20240308 | 110600 | 22281208000 | 99600 | 99600 | 99600 | 99500 | 2450 |
| 472 | 20240308 | 110500 | 22037196600 | 99600 | 99400 | 99600 | 99400 | 4473 |
| 473 | 20240308 | 110400 | 21592123000 | 99500 | 99500 | 99500 | 99400 | 1907 |
| 474 | 20240308 | 110300 | 21402405800 | 99500 | 99400 | 99500 | 99300 | 1396 |
| 475 | 20240308 | 110200 | 21263521900 | 99500 | 99300 | 99500 | 99300 | 3743 |
| 476 | 20240308 | 110100 | 20891538400 | 99400 | 99400 | 99400 | 99300 | 1253 |
| 477 | 20240308 | 110000 | 20767012000 | 99400 | 99300 | 99400 | 99200 | 1747 |
| 478 | 20240308 | 105900 | 20593534100 | 99200 | 99300 | 99300 | 99200 | 634 |
| 479 | 20240308 | 105800 | 20530593100 | 99300 | 99300 | 99300 | 99200 | 1307 |
| 480 | 20240308 | 105700 | 20400857800 | 99300 | 99100 | 99300 | 99100 | 1677 |
| 481 | 20240308 | 105600 | 20234455000 | 99200 | 99100 | 99200 | 99100 | 481 |
| 482 | 20240308 | 105500 | 20186757200 | 99200 | 99200 | 99200 | 99100 | 339 |
| 483 | 20240308 | 105400 | 20153141600 | 99200 | 99100 | 99200 | 99000 | 680 |
| 484 | 20240308 | 105300 | 20085750300 | 99100 | 99000 | 99100 | 99000 | 321 |
| 485 | 20240308 | 105200 | 20053956100 | 99000 | 99000 | 99100 | 98900 | 585 |
| 486 | 20240308 | 105100 | 19996061500 | 98900 | 98800 | 99000 | 98800 | 652 |
| 487 | 20240308 | 105000 | 19931603500 | 98800 | 99000 | 99000 | 98600 | 2740 |
| 488 | 20240308 | 104900 | 19661026000 | 99000 | 98900 | 99100 | 98800 | 1199 |
| 489 | 20240308 | 104800 | 19542325500 | 98900 | 99000 | 99000 | 98900 | 1076 |
| 490 | 20240308 | 104700 | 19435847300 | 99000 | 99000 | 99000 | 98900 | 219 |
| 491 | 20240308 | 104600 | 19414173600 | 99000 | 99000 | 99000 | 98900 | 295 |
| 492 | 20240308 | 104500 | 19384976600 | 98900 | 99000 | 99000 | 98900 | 853 |
| 493 | 20240308 | 104400 | 19300553400 | 98900 | 98800 | 99000 | 98700 | 342 |
| 494 | 20240308 | 104300 | 19266750800 | 98800 | 98700 | 98800 | 98700 | 274 |
| 495 | 20240308 | 104200 | 19239685500 | 98800 | 98500 | 98800 | 98400 | 1645 |
| 496 | 20240308 | 104100 | 19077509300 | 98500 | 98800 | 98900 | 98500 | 1761 |
| 497 | 20240308 | 104000 | 18903727700 | 98800 | 98900 | 99000 | 98800 | 635 |
| 498 | 20240308 | 103900 | 18840920300 | 99000 | 99200 | 99300 | 98800 | 2287 |
| 499 | 20240308 | 103800 | 18614566200 | 99200 | 99400 | 99400 | 99100 | 1368 |
| 500 | 20240308 | 103700 | 18478760600 | 99400 | 99400 | 99500 | 99300 | 1309 |
| 501 | 20240308 | 103600 | 18348623900 | 99400 | 99400 | 99500 | 99400 | 2647 |
| 502 | 20240308 | 103500 | 18085381500 | 99200 | 99500 | 99500 | 99100 | 2722 |
| 503 | 20240308 | 103400 | 17814827700 | 99500 | 99400 | 99500 | 99000 | 4533 |
| 504 | 20240308 | 103300 | 17364465400 | 99400 | 99000 | 99400 | 98900 | 22418 |
| 505 | 20240308 | 103200 | 15142881500 | 98900 | 98900 | 99000 | 98900 | 596 |
| 506 | 20240308 | 103100 | 15083899700 | 98800 | 98800 | 99000 | 98800 | 833 |
| 507 | 20240308 | 103000 | 15001546000 | 98800 | 98700 | 99000 | 98700 | 6235 |
| 508 | 20240308 | 102900 | 14385119800 | 98700 | 98600 | 98800 | 98500 | 2690 |
| 509 | 20240308 | 102800 | 14119694400 | 98600 | 98600 | 98600 | 98500 | 504 |
| 510 | 20240308 | 102700 | 14070005500 | 98600 | 98400 | 98600 | 98300 | 2274 |
| 511 | 20240308 | 102600 | 13846157500 | 98400 | 98400 | 98400 | 98300 | 383 |
| 512 | 20240308 | 102500 | 13808472500 | 98400 | 98400 | 98500 | 98300 | 808 |
| 513 | 20240308 | 102400 | 13728962500 | 98400 | 98400 | 98500 | 98400 | 341 |
| 514 | 20240308 | 102300 | 13695388400 | 98400 | 98500 | 98500 | 98400 | 702 |
| 515 | 20240308 | 102200 | 13626287600 | 98500 | 98500 | 98500 | 98400 | 490 |
| 516 | 20240308 | 102100 | 13578060000 | 98500 | 98600 | 98600 | 98500 | 501 |
| 517 | 20240308 | 102000 | 13528702300 | 98500 | 98500 | 98600 | 98500 | 637 |
| 518 | 20240308 | 101900 | 13465931700 | 98400 | 98400 | 98500 | 98400 | 323 |
| 519 | 20240308 | 101800 | 13434124100 | 98400 | 98600 | 98600 | 98400 | 493 |
| 520 | 20240308 | 101700 | 13385568200 | 98600 | 98500 | 98600 | 98500 | 172 |
| 521 | 20240308 | 101600 | 13368615900 | 98600 | 98300 | 98600 | 98300 | 1478 |
| 522 | 20240308 | 101500 | 13223075900 | 98300 | 98500 | 98500 | 98300 | 1407 |
| 523 | 20240308 | 101400 | 13084607200 | 98600 | 98600 | 98600 | 98400 | 1093 |
| 524 | 20240308 | 101300 | 12976933800 | 98500 | 98400 | 98600 | 98400 | 2082 |
| 525 | 20240308 | 101200 | 12771860100 | 98500 | 98300 | 98500 | 98300 | 748 |
| 526 | 20240308 | 101100 | 12698258100 | 98300 | 98200 | 98400 | 98200 | 605 |
| 527 | 20240308 | 101000 | 12638807500 | 98200 | 98100 | 98200 | 98100 | 238 |
| 528 | 20240308 | 100900 | 12615442300 | 98200 | 98300 | 98400 | 98200 | 518 |
| 529 | 20240308 | 100800 | 12564545600 | 98300 | 98400 | 98400 | 98200 | 731 |
| 530 | 20240308 | 100700 | 12492667200 | 98300 | 98100 | 98400 | 98000 | 616 |
| 531 | 20240308 | 100600 | 12432175300 | 98100 | 98000 | 98100 | 97900 | 676 |
| 532 | 20240308 | 100500 | 12365928400 | 97900 | 97900 | 98000 | 97800 | 866 |
| 533 | 20240308 | 100400 | 12281143400 | 97900 | 97400 | 98000 | 97400 | 604 |
| 534 | 20240308 | 100300 | 12222163300 | 97300 | 97300 | 97400 | 97000 | 1368 |
| 535 | 20240308 | 100200 | 12089301800 | 97400 | 97400 | 97400 | 97100 | 142 |
| 536 | 20240308 | 100100 | 12075495900 | 97400 | 97400 | 97400 | 97000 | 3098 |
| 537 | 20240308 | 100000 | 11774612800 | 97300 | 97400 | 97400 | 97300 | 236 |
| 538 | 20240308 | 095900 | 11751647200 | 97400 | 97200 | 97400 | 97200 | 442 |
| 539 | 20240308 | 095800 | 11708646100 | 97200 | 97400 | 97400 | 97100 | 2190 |
| 540 | 20240308 | 095700 | 11495778100 | 97400 | 97400 | 97600 | 97300 | 609 |
| 541 | 20240308 | 095600 | 11436422300 | 97300 | 97600 | 97700 | 97300 | 1788 |
| 542 | 20240308 | 095500 | 11262158800 | 97600 | 97700 | 97800 | 97600 | 2011 |
| 543 | 20240308 | 095400 | 11065718400 | 97800 | 97900 | 98000 | 97700 | 905 |
| 544 | 20240308 | 095300 | 10977204400 | 98000 | 98000 | 98000 | 97800 | 903 |
| 545 | 20240308 | 095200 | 10888804600 | 98000 | 98300 | 98400 | 97900 | 792 |
| 546 | 20240308 | 095100 | 10811068400 | 98300 | 98200 | 98300 | 98200 | 702 |
| 547 | 20240308 | 095000 | 10742110200 | 98200 | 98000 | 98300 | 97900 | 717 |
| 548 | 20240308 | 094900 | 10671804100 | 98000 | 98300 | 98300 | 97800 | 3274 |
| 549 | 20240308 | 094800 | 10351179100 | 98300 | 98300 | 98300 | 98200 | 556 |
| 550 | 20240308 | 094700 | 10296526400 | 98400 | 98100 | 98400 | 98100 | 599 |
| 551 | 20240308 | 094600 | 10237674700 | 98100 | 98100 | 98200 | 98000 | 413 |
| 552 | 20240308 | 094500 | 10197160100 | 98200 | 98200 | 98200 | 98100 | 155 |
| 553 | 20240308 | 094400 | 10181943100 | 98200 | 98000 | 98200 | 98000 | 474 |
| 554 | 20240308 | 094300 | 10135466700 | 98000 | 98200 | 98200 | 97900 | 607 |
| 555 | 20240308 | 094200 | 10075954500 | 98200 | 98000 | 98300 | 98000 | 1229 |
| 556 | 20240308 | 094100 | 9955374300 | 98000 | 98000 | 98100 | 97900 | 994 |
| 557 | 20240308 | 094000 | 9857952300 | 98100 | 97800 | 98100 | 97800 | 1308 |
| 558 | 20240308 | 093900 | 9729857300 | 97900 | 97900 | 97900 | 97800 | 113 |
| 559 | 20240308 | 093800 | 9718799400 | 97900 | 97900 | 98000 | 97700 | 1573 |
| 560 | 20240308 | 093700 | 9564810800 | 97900 | 97900 | 98100 | 97700 | 975 |
| 561 | 20240308 | 093600 | 9469423000 | 98000 | 98300 | 98300 | 97900 | 1546 |
| 562 | 20240308 | 093500 | 9317896300 | 98400 | 98600 | 98600 | 98200 | 932 |
| 563 | 20240308 | 093400 | 9226199000 | 98600 | 98600 | 98700 | 98400 | 784 |
| 564 | 20240308 | 093300 | 9148943600 | 98600 | 98500 | 98800 | 98400 | 800 |
| 565 | 20240308 | 093200 | 9070083200 | 98400 | 98700 | 98700 | 98400 | 543 |
| 566 | 20240308 | 093100 | 9016523800 | 98700 | 98200 | 98800 | 98200 | 1251 |
| 567 | 20240308 | 093000 | 8893288600 | 98300 | 98000 | 98300 | 97900 | 1796 |
| 568 | 20240308 | 092900 | 8717118100 | 98100 | 98100 | 98200 | 98100 | 459 |
| 569 | 20240308 | 092800 | 8672087700 | 98200 | 98200 | 98300 | 98000 | 1584 |
| 570 | 20240308 | 092700 | 8516694000 | 98200 | 98200 | 98200 | 98000 | 797 |
| 571 | 20240308 | 092600 | 8438468400 | 98200 | 98100 | 98300 | 98100 | 649 |
| 572 | 20240308 | 092500 | 8374760100 | 98100 | 98100 | 98300 | 98100 | 1110 |
| 573 | 20240308 | 092400 | 8265803700 | 98100 | 98500 | 98500 | 98100 | 2019 |
| 574 | 20240308 | 092300 | 8067446800 | 98400 | 98700 | 98900 | 98400 | 3505 |
| 575 | 20240308 | 092200 | 7721795300 | 98800 | 98800 | 99000 | 98800 | 1914 |
| 576 | 20240308 | 092100 | 7532548900 | 98800 | 98800 | 98800 | 98600 | 895 |
| 577 | 20240308 | 092000 | 7444176000 | 98800 | 98800 | 98900 | 98600 | 1022 |
| 578 | 20240308 | 091900 | 7343282300 | 98800 | 98900 | 98900 | 98500 | 1773 |
| 579 | 20240308 | 091800 | 7168246100 | 98900 | 98900 | 99000 | 98800 | 2978 |
| 580 | 20240308 | 091700 | 6873671400 | 98900 | 98700 | 99000 | 98500 | 2825 |
| 581 | 20240308 | 091600 | 6594636100 | 98800 | 99000 | 99000 | 98600 | 1878 |
| 582 | 20240308 | 091500 | 6409191000 | 98900 | 98900 | 99000 | 98800 | 880 |
| 583 | 20240308 | 091400 | 6322155700 | 99000 | 99000 | 99100 | 98700 | 2338 |
| 584 | 20240308 | 091300 | 6090895100 | 98800 | 98700 | 99100 | 98700 | 4164 |
| 585 | 20240308 | 091200 | 5678988400 | 98700 | 98600 | 98800 | 98300 | 2419 |
| 586 | 20240308 | 091100 | 5440646300 | 98500 | 98800 | 98800 | 98200 | 2401 |
| 587 | 20240308 | 091000 | 5204039500 | 98700 | 98800 | 99000 | 98700 | 2892 |
| 588 | 20240308 | 090900 | 4918153700 | 98800 | 99100 | 99200 | 98800 | 2475 |
| 589 | 20240308 | 090800 | 4673051100 | 99000 | 98800 | 99100 | 98500 | 7232 |
| 590 | 20240308 | 090700 | 3958051600 | 98700 | 98500 | 98800 | 98200 | 2365 |
| 591 | 20240308 | 090600 | 3725099800 | 98500 | 98800 | 99000 | 98200 | 6570 |
| 592 | 20240308 | 090500 | 3075806600 | 98800 | 98600 | 98900 | 97700 | 4826 |
| 593 | 20240308 | 090400 | 2599778900 | 98300 | 98000 | 98800 | 97900 | 8814 |
| 594 | 20240308 | 090300 | 1731666900 | 98000 | 97800 | 98000 | 97600 | 2525 |
| 595 | 20240308 | 090200 | 1484548200 | 97800 | 98100 | 98200 | 97500 | 1703 |
| 596 | 20240308 | 090100 | 1317982300 | 97800 | 97800 | 98300 | 97500 | 8300 |
| 597 | 20240308 | 090000 | 505182500 | 97800 | 97800 | 97800 | 97100 | 5155 |