36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 3 | 20240308 | 191500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 4 | 20240308 | 191400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 5 | 20240308 | 191300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 6 | 20240308 | 191200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 7 | 20240308 | 191100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 8 | 20240308 | 191000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 9 | 20240308 | 190900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 10 | 20240308 | 190800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 11 | 20240308 | 190700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 12 | 20240308 | 190600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 13 | 20240308 | 190500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 14 | 20240308 | 190400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 15 | 20240308 | 190300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 16 | 20240308 | 190200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 17 | 20240308 | 190100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 18 | 20240308 | 190000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 19 | 20240308 | 185900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 20 | 20240308 | 185800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 21 | 20240308 | 185700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 22 | 20240308 | 185600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 23 | 20240308 | 185500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 24 | 20240308 | 185400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 25 | 20240308 | 185300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 26 | 20240308 | 185200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 27 | 20240308 | 185100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 28 | 20240308 | 185000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 29 | 20240308 | 184900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 30 | 20240308 | 184800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 31 | 20240308 | 184700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 32 | 20240308 | 184600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 33 | 20240308 | 184500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 34 | 20240308 | 184400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 35 | 20240308 | 184300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 36 | 20240308 | 184200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 37 | 20240308 | 184100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 38 | 20240308 | 184000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 39 | 20240308 | 183900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 40 | 20240308 | 183800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 41 | 20240308 | 183700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 42 | 20240308 | 183600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 43 | 20240308 | 183500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 44 | 20240308 | 183400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 45 | 20240308 | 183300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 46 | 20240308 | 183200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 47 | 20240308 | 183100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 48 | 20240308 | 183000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 49 | 20240308 | 182900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 50 | 20240308 | 182800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 51 | 20240308 | 182700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 52 | 20240308 | 182600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 53 | 20240308 | 182500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 54 | 20240308 | 182400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 55 | 20240308 | 182300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 56 | 20240308 | 182200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 57 | 20240308 | 182100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 58 | 20240308 | 182000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 59 | 20240308 | 181900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 60 | 20240308 | 181800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 61 | 20240308 | 181700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 62 | 20240308 | 181600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 63 | 20240308 | 181500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 64 | 20240308 | 181400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 65 | 20240308 | 181300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 66 | 20240308 | 181200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 67 | 20240308 | 181100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 68 | 20240308 | 181000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 69 | 20240308 | 180900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 70 | 20240308 | 180800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 71 | 20240308 | 180700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 72 | 20240308 | 180600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 73 | 20240308 | 180500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 74 | 20240308 | 180400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 75 | 20240308 | 180300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 76 | 20240308 | 180200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 77 | 20240308 | 180100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 78 | 20240308 | 180000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 79 | 20240308 | 175900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 80 | 20240308 | 175800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 81 | 20240308 | 175700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 82 | 20240308 | 175600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 83 | 20240308 | 175500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 84 | 20240308 | 175400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 85 | 20240308 | 175300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 86 | 20240308 | 175200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 87 | 20240308 | 175100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 88 | 20240308 | 175000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 89 | 20240308 | 174900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 90 | 20240308 | 174800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 91 | 20240308 | 174700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 92 | 20240308 | 174600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 93 | 20240308 | 174500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 94 | 20240308 | 174400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 95 | 20240308 | 174300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 96 | 20240308 | 174200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 97 | 20240308 | 174100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 98 | 20240308 | 174000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 99 | 20240308 | 173900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 100 | 20240308 | 173800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 101 | 20240308 | 173700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 102 | 20240308 | 173600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 103 | 20240308 | 173500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 104 | 20240308 | 173400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 105 | 20240308 | 173300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 106 | 20240308 | 173200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 107 | 20240308 | 173100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 108 | 20240308 | 173000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 109 | 20240308 | 172900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 110 | 20240308 | 172800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 111 | 20240308 | 172700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 112 | 20240308 | 172600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 113 | 20240308 | 172500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 114 | 20240308 | 172400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 115 | 20240308 | 172300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 116 | 20240308 | 172200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 117 | 20240308 | 172100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 118 | 20240308 | 172000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 119 | 20240308 | 171900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 120 | 20240308 | 171800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 121 | 20240308 | 171700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 122 | 20240308 | 171600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 123 | 20240308 | 171500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 124 | 20240308 | 171400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 125 | 20240308 | 171300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 126 | 20240308 | 171200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 127 | 20240308 | 171100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 128 | 20240308 | 171000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 129 | 20240308 | 170900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 130 | 20240308 | 170800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 131 | 20240308 | 170700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 132 | 20240308 | 170600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 133 | 20240308 | 170500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 134 | 20240308 | 170400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 135 | 20240308 | 170300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 136 | 20240308 | 170200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 137 | 20240308 | 170100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 138 | 20240308 | 170000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 139 | 20240308 | 165900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 140 | 20240308 | 165800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 141 | 20240308 | 165700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 142 | 20240308 | 165600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 143 | 20240308 | 165500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 144 | 20240308 | 165400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 145 | 20240308 | 165300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 146 | 20240308 | 165200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 147 | 20240308 | 165100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 148 | 20240308 | 165000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 149 | 20240308 | 164900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 150 | 20240308 | 164800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 151 | 20240308 | 164700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 152 | 20240308 | 164600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 153 | 20240308 | 164500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 154 | 20240308 | 164400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 155 | 20240308 | 164300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 156 | 20240308 | 164200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 157 | 20240308 | 164100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 158 | 20240308 | 164000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 159 | 20240308 | 163900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 160 | 20240308 | 163800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 161 | 20240308 | 163700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 162 | 20240308 | 163600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 163 | 20240308 | 163500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 164 | 20240308 | 163400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 165 | 20240308 | 163300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 166 | 20240308 | 163200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 167 | 20240308 | 163100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 168 | 20240308 | 163000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 169 | 20240308 | 162900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 170 | 20240308 | 162800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 171 | 20240308 | 162700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 172 | 20240308 | 162600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 173 | 20240308 | 162500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 174 | 20240308 | 162400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 175 | 20240308 | 162300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 176 | 20240308 | 162200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 177 | 20240308 | 162100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 178 | 20240308 | 162000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 179 | 20240308 | 161900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 180 | 20240308 | 161800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 181 | 20240308 | 161700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 182 | 20240308 | 161600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 183 | 20240308 | 161500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 184 | 20240308 | 161400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 185 | 20240308 | 161300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 186 | 20240308 | 161200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 187 | 20240308 | 161100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 188 | 20240308 | 161000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 189 | 20240308 | 160900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 190 | 20240308 | 160800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 191 | 20240308 | 160700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 192 | 20240308 | 160600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 193 | 20240308 | 160500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 194 | 20240308 | 160400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 195 | 20240308 | 160300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 196 | 20240308 | 160200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 197 | 20240308 | 160100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 198 | 20240308 | 160000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 199 | 20240308 | 155900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 200 | 20240308 | 155800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 201 | 20240308 | 155700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 202 | 20240308 | 155600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 203 | 20240308 | 155500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 204 | 20240308 | 155400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 205 | 20240308 | 155300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 206 | 20240308 | 155200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 207 | 20240308 | 155100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 208 | 20240308 | 155000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 209 | 20240308 | 154900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 210 | 20240308 | 154800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 211 | 20240308 | 154700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 212 | 20240308 | 154600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 213 | 20240308 | 154500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 214 | 20240308 | 154400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 215 | 20240308 | 154300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 216 | 20240308 | 154200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 217 | 20240308 | 154100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 218 | 20240308 | 154000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 219 | 20240308 | 153900 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 220 | 20240308 | 153800 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 221 | 20240308 | 153700 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 222 | 20240308 | 153600 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 223 | 20240308 | 153500 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 224 | 20240308 | 153400 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 225 | 20240308 | 153300 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 226 | 20240308 | 153200 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 227 | 20240308 | 153100 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 0 |
| 228 | 20240308 | 153000 | 140770969000 | 188000 | 188000 | 188000 | 188000 | 48166 |
| 229 | 20240308 | 152900 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 230 | 20240308 | 152800 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 231 | 20240308 | 152700 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 232 | 20240308 | 152600 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 233 | 20240308 | 152500 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 234 | 20240308 | 152400 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 235 | 20240308 | 152300 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 236 | 20240308 | 152200 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 237 | 20240308 | 152100 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 238 | 20240308 | 152000 | 131715761000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 239 | 20240308 | 151900 | 131715761000 | 188400 | 188200 | 188400 | 188200 | 2998 |
| 240 | 20240308 | 151800 | 131151295000 | 188300 | 188200 | 188300 | 188200 | 1647 |
| 241 | 20240308 | 151700 | 130841291900 | 188200 | 188200 | 188300 | 188200 | 3104 |
| 242 | 20240308 | 151600 | 130257068100 | 188200 | 188300 | 188300 | 188200 | 1783 |
| 243 | 20240308 | 151500 | 129921473100 | 188200 | 188300 | 188300 | 188200 | 1897 |
| 244 | 20240308 | 151400 | 129564405100 | 188200 | 188200 | 188300 | 188200 | 1963 |
| 245 | 20240308 | 151300 | 129194922800 | 188200 | 188200 | 188300 | 188200 | 3720 |
| 246 | 20240308 | 151200 | 128494571900 | 188200 | 188200 | 188300 | 188200 | 4057 |
| 247 | 20240308 | 151100 | 127730985100 | 188300 | 188300 | 188300 | 188200 | 4703 |
| 248 | 20240308 | 151000 | 126845698000 | 188200 | 188200 | 188300 | 188200 | 1586 |
| 249 | 20240308 | 150900 | 126547167700 | 188300 | 188200 | 188300 | 188200 | 1209 |
| 250 | 20240308 | 150800 | 126319593500 | 188200 | 188200 | 188300 | 188200 | 1474 |
| 251 | 20240308 | 150700 | 126042154200 | 188200 | 188200 | 188300 | 188200 | 1440 |
| 252 | 20240308 | 150600 | 125771094400 | 188200 | 188100 | 188300 | 188100 | 13646 |
| 253 | 20240308 | 150500 | 123203352100 | 188200 | 188200 | 188200 | 188100 | 1685 |
| 254 | 20240308 | 150400 | 122886355300 | 188200 | 188200 | 188200 | 188100 | 1851 |
| 255 | 20240308 | 150300 | 122538151500 | 188100 | 188100 | 188200 | 188100 | 1163 |
| 256 | 20240308 | 150200 | 122319347900 | 188100 | 188200 | 188200 | 188100 | 3903 |
| 257 | 20240308 | 150100 | 121584954500 | 188200 | 188100 | 188200 | 188100 | 4586 |
| 258 | 20240308 | 150000 | 120722005600 | 188200 | 188100 | 188200 | 188100 | 1289 |
| 259 | 20240308 | 145900 | 120479514900 | 188100 | 188100 | 188200 | 188100 | 1759 |
| 260 | 20240308 | 145800 | 120148594300 | 188100 | 188100 | 188200 | 188100 | 1331 |
| 261 | 20240308 | 145700 | 119898209700 | 188100 | 188100 | 188200 | 188100 | 1643 |
| 262 | 20240308 | 145600 | 119589099000 | 188100 | 188200 | 188200 | 188100 | 1589 |
| 263 | 20240308 | 145500 | 119290173500 | 188100 | 188100 | 188200 | 188100 | 1382 |
| 264 | 20240308 | 145400 | 119030193800 | 188100 | 188200 | 188300 | 188100 | 1914 |
| 265 | 20240308 | 145300 | 118670004900 | 188200 | 188100 | 188300 | 188100 | 3732 |
| 266 | 20240308 | 145200 | 117967708500 | 188200 | 188000 | 188200 | 188000 | 9466 |
| 267 | 20240308 | 145100 | 116187302500 | 188000 | 188000 | 188100 | 188000 | 2561 |
| 268 | 20240308 | 145000 | 115705701200 | 188100 | 188000 | 188100 | 188000 | 1688 |
| 269 | 20240308 | 144900 | 115388325700 | 188100 | 188000 | 188100 | 188000 | 2695 |
| 270 | 20240308 | 144800 | 114881521900 | 188100 | 188100 | 188100 | 188000 | 1520 |
| 271 | 20240308 | 144700 | 114595723200 | 188100 | 188000 | 188100 | 188000 | 2606 |
| 272 | 20240308 | 144600 | 114105645000 | 188100 | 188100 | 188100 | 188000 | 2617 |
| 273 | 20240308 | 144500 | 113613521100 | 188000 | 188100 | 188200 | 188000 | 1732 |
| 274 | 20240308 | 144400 | 113287778200 | 188100 | 188100 | 188200 | 188000 | 1309 |
| 275 | 20240308 | 144300 | 113041558800 | 188100 | 188100 | 188200 | 188000 | 2175 |
| 276 | 20240308 | 144200 | 112632464200 | 188100 | 188100 | 188200 | 188100 | 3556 |
| 277 | 20240308 | 144100 | 111963576800 | 188200 | 188100 | 188200 | 188100 | 2604 |
| 278 | 20240308 | 144000 | 111473747000 | 188100 | 188100 | 188200 | 188100 | 1241 |
| 279 | 20240308 | 143900 | 111240282200 | 188100 | 188200 | 188200 | 188100 | 1656 |
| 280 | 20240308 | 143800 | 110928779800 | 188100 | 188100 | 188200 | 188100 | 1104 |
| 281 | 20240308 | 143700 | 110721094700 | 188100 | 188100 | 188200 | 188100 | 1788 |
| 282 | 20240308 | 143600 | 110384754100 | 188100 | 188100 | 188200 | 188100 | 796 |
| 283 | 20240308 | 143500 | 110235021200 | 188100 | 188100 | 188200 | 188100 | 1066 |
| 284 | 20240308 | 143400 | 110034499700 | 188100 | 188100 | 188200 | 188100 | 907 |
| 285 | 20240308 | 143300 | 109863863900 | 188200 | 188100 | 188200 | 188100 | 1011 |
| 286 | 20240308 | 143200 | 109673673400 | 188100 | 188100 | 188200 | 188100 | 821 |
| 287 | 20240308 | 143100 | 109519226200 | 188100 | 188200 | 188200 | 188100 | 619 |
| 288 | 20240308 | 143000 | 109402786900 | 188100 | 188100 | 188200 | 188100 | 1410 |
| 289 | 20240308 | 142900 | 109137495200 | 188200 | 188100 | 188200 | 188100 | 1247 |
| 290 | 20240308 | 142800 | 108902911400 | 188100 | 188100 | 188200 | 188100 | 861 |
| 291 | 20240308 | 142700 | 108740937500 | 188100 | 188200 | 188300 | 188100 | 1141 |
| 292 | 20240308 | 142600 | 108526223400 | 188200 | 188200 | 188300 | 188200 | 685 |
| 293 | 20240308 | 142500 | 108397290100 | 188200 | 188100 | 188200 | 188100 | 6117 |
| 294 | 20240308 | 142400 | 107246251800 | 188100 | 188100 | 188200 | 188100 | 1782 |
| 295 | 20240308 | 142300 | 106911014700 | 188100 | 188100 | 188200 | 188100 | 1871 |
| 296 | 20240308 | 142200 | 106559036400 | 188200 | 188200 | 188200 | 188100 | 1055 |
| 297 | 20240308 | 142100 | 106360562500 | 188200 | 188100 | 188200 | 188100 | 1110 |
| 298 | 20240308 | 142000 | 106151733900 | 188200 | 188100 | 188200 | 188100 | 1803 |
| 299 | 20240308 | 141900 | 105812511200 | 188100 | 188100 | 188200 | 188100 | 1124 |
| 300 | 20240308 | 141800 | 105601043200 | 188100 | 188200 | 188300 | 188100 | 4256 |
| 301 | 20240308 | 141700 | 104800141000 | 188200 | 188200 | 188300 | 188200 | 2063 |
| 302 | 20240308 | 141600 | 104411881200 | 188200 | 188200 | 188300 | 188200 | 1602 |
| 303 | 20240308 | 141500 | 104110377200 | 188200 | 188200 | 188300 | 188200 | 1149 |
| 304 | 20240308 | 141400 | 103894130900 | 188200 | 188200 | 188300 | 188200 | 2715 |
| 305 | 20240308 | 141300 | 103383143800 | 188200 | 188200 | 188300 | 188200 | 1514 |
| 306 | 20240308 | 141200 | 103098184500 | 188200 | 188200 | 188300 | 188200 | 1972 |
| 307 | 20240308 | 141100 | 102727031100 | 188200 | 188200 | 188300 | 188200 | 1996 |
| 308 | 20240308 | 141000 | 102351347800 | 188300 | 188300 | 188400 | 188200 | 8481 |
| 309 | 20240308 | 140900 | 100754409300 | 188300 | 188400 | 188500 | 188300 | 6758 |
| 310 | 20240308 | 140800 | 99481378800 | 188400 | 188400 | 188500 | 188400 | 1312 |
| 311 | 20240308 | 140700 | 99234165700 | 188400 | 188400 | 188500 | 188400 | 1014 |
| 312 | 20240308 | 140600 | 99043118500 | 188400 | 188400 | 188500 | 188400 | 1485 |
| 313 | 20240308 | 140500 | 98763278900 | 188400 | 188400 | 188500 | 188400 | 3329 |
| 314 | 20240308 | 140400 | 98136057000 | 188500 | 188400 | 188500 | 188400 | 1077 |
| 315 | 20240308 | 140300 | 97933114000 | 188400 | 188500 | 188600 | 188400 | 824 |
| 316 | 20240308 | 140200 | 97777814300 | 188500 | 188500 | 188600 | 188500 | 840 |
| 317 | 20240308 | 140100 | 97619473300 | 188500 | 188500 | 188600 | 188400 | 833 |
| 318 | 20240308 | 140000 | 97462448800 | 188500 | 188500 | 188600 | 188400 | 1985 |
| 319 | 20240308 | 135900 | 97088329700 | 188400 | 188500 | 188500 | 188400 | 2059 |
| 320 | 20240308 | 135800 | 96700295200 | 188400 | 188500 | 188600 | 188400 | 1700 |
| 321 | 20240308 | 135700 | 96379925300 | 188500 | 188600 | 188600 | 188500 | 1531 |
| 322 | 20240308 | 135600 | 96091319200 | 188500 | 188500 | 188600 | 188500 | 1959 |
| 323 | 20240308 | 135500 | 95722044700 | 188500 | 188500 | 188600 | 188500 | 841 |
| 324 | 20240308 | 135400 | 95563489800 | 188500 | 188600 | 188600 | 188500 | 964 |
| 325 | 20240308 | 135300 | 95381772500 | 188500 | 188500 | 188600 | 188500 | 735 |
| 326 | 20240308 | 135200 | 95243224500 | 188500 | 188500 | 188600 | 188500 | 498 |
| 327 | 20240308 | 135100 | 95149349500 | 188500 | 188400 | 188600 | 188400 | 2454 |
| 328 | 20240308 | 135000 | 94686759200 | 188400 | 188400 | 188500 | 188400 | 1971 |
| 329 | 20240308 | 134900 | 94315336100 | 188400 | 188400 | 188500 | 188400 | 1263 |
| 330 | 20240308 | 134800 | 94077348600 | 188400 | 188400 | 188500 | 188400 | 970 |
| 331 | 20240308 | 134700 | 93894581900 | 188400 | 188500 | 188600 | 188400 | 2161 |
| 332 | 20240308 | 134600 | 93487245400 | 188500 | 188500 | 188600 | 188500 | 897 |
| 333 | 20240308 | 134500 | 93318155200 | 188500 | 188500 | 188600 | 188500 | 2727 |
| 334 | 20240308 | 134400 | 92804105600 | 188500 | 188500 | 188600 | 188500 | 1248 |
| 335 | 20240308 | 134300 | 92568844500 | 188500 | 188500 | 188600 | 188500 | 1086 |
| 336 | 20240308 | 134200 | 92364123800 | 188500 | 188500 | 188600 | 188500 | 1849 |
| 337 | 20240308 | 134100 | 92015581800 | 188500 | 188500 | 188600 | 188500 | 1030 |
| 338 | 20240308 | 134000 | 91821404100 | 188500 | 188500 | 188600 | 188500 | 692 |
| 339 | 20240308 | 133900 | 91690948200 | 188500 | 188600 | 188700 | 188500 | 2893 |
| 340 | 20240308 | 133800 | 91145378200 | 188600 | 188600 | 188700 | 188600 | 1021 |
| 341 | 20240308 | 133700 | 90952766200 | 188600 | 188700 | 188800 | 188600 | 1652 |
| 342 | 20240308 | 133600 | 90641051600 | 188700 | 188600 | 188900 | 188600 | 2219 |
| 343 | 20240308 | 133500 | 90222264500 | 188600 | 188600 | 188700 | 188600 | 1340 |
| 344 | 20240308 | 133400 | 89969498000 | 188600 | 188600 | 188700 | 188600 | 437 |
| 345 | 20240308 | 133300 | 89887076100 | 188600 | 188600 | 188700 | 188500 | 739 |
| 346 | 20240308 | 133200 | 89747689800 | 188600 | 188600 | 188600 | 188500 | 1572 |
| 347 | 20240308 | 133100 | 89451292000 | 188500 | 188500 | 188600 | 188500 | 805 |
| 348 | 20240308 | 133000 | 89299519000 | 188500 | 188500 | 188600 | 188500 | 710 |
| 349 | 20240308 | 132900 | 89165654900 | 188500 | 188600 | 188700 | 188500 | 1266 |
| 350 | 20240308 | 132800 | 88926899800 | 188600 | 188600 | 188700 | 188500 | 2756 |
| 351 | 20240308 | 132700 | 88407135200 | 188600 | 188600 | 188700 | 188600 | 1803 |
| 352 | 20240308 | 132600 | 88067087100 | 188600 | 188600 | 188700 | 188600 | 1385 |
| 353 | 20240308 | 132500 | 87805871500 | 188600 | 188600 | 188700 | 188600 | 684 |
| 354 | 20240308 | 132400 | 87676855800 | 188600 | 188700 | 188700 | 188600 | 619 |
| 355 | 20240308 | 132300 | 87560104200 | 188600 | 188700 | 188800 | 188600 | 2942 |
| 356 | 20240308 | 132200 | 87004925600 | 188700 | 188700 | 188800 | 188700 | 376 |
| 357 | 20240308 | 132100 | 86933972500 | 188700 | 188800 | 188900 | 188700 | 812 |
| 358 | 20240308 | 132000 | 86780670700 | 188800 | 188700 | 188800 | 188700 | 923 |
| 359 | 20240308 | 131900 | 86606447200 | 188700 | 188800 | 188800 | 188700 | 597 |
| 360 | 20240308 | 131800 | 86493767700 | 188800 | 188700 | 188900 | 188700 | 1823 |
| 361 | 20240308 | 131700 | 86149687000 | 188700 | 188800 | 189000 | 188700 | 610 |
| 362 | 20240308 | 131600 | 86034509300 | 188800 | 188800 | 189000 | 188700 | 807 |
| 363 | 20240308 | 131500 | 85882085300 | 188800 | 188800 | 188900 | 188700 | 3187 |
| 364 | 20240308 | 131400 | 85280367000 | 188800 | 188900 | 189000 | 188800 | 1066 |
| 365 | 20240308 | 131300 | 85079038200 | 188900 | 188900 | 189000 | 188800 | 1175 |
| 366 | 20240308 | 131200 | 84857056400 | 188900 | 188900 | 189000 | 188900 | 359 |
| 367 | 20240308 | 131100 | 84789225800 | 188900 | 188800 | 189000 | 188800 | 1900 |
| 368 | 20240308 | 131000 | 84430343600 | 188900 | 188900 | 188900 | 188800 | 1141 |
| 369 | 20240308 | 130900 | 84214851300 | 188900 | 188900 | 189000 | 188800 | 3784 |
| 370 | 20240308 | 130800 | 83500234500 | 189000 | 188900 | 189000 | 188900 | 541 |
| 371 | 20240308 | 130700 | 83398023200 | 188900 | 188900 | 189000 | 188900 | 839 |
| 372 | 20240308 | 130600 | 83239531100 | 188900 | 188900 | 189000 | 188900 | 464 |
| 373 | 20240308 | 130500 | 83151874400 | 188900 | 189000 | 189000 | 188900 | 434 |
| 374 | 20240308 | 130400 | 83069883600 | 188900 | 188900 | 189000 | 188900 | 532 |
| 375 | 20240308 | 130300 | 82969385100 | 189000 | 189100 | 189100 | 188900 | 3362 |
| 376 | 20240308 | 130200 | 82333985700 | 189100 | 189100 | 189200 | 189000 | 801 |
| 377 | 20240308 | 130100 | 82182531700 | 189000 | 189000 | 189100 | 189000 | 926 |
| 378 | 20240308 | 130000 | 82007478700 | 189100 | 189100 | 189200 | 189000 | 667 |
| 379 | 20240308 | 125900 | 81881352000 | 189100 | 189100 | 189200 | 189000 | 1022 |
| 380 | 20240308 | 125800 | 81688100800 | 189100 | 189100 | 189200 | 189000 | 697 |
| 381 | 20240308 | 125700 | 81556303400 | 189100 | 189100 | 189200 | 189000 | 587 |
| 382 | 20240308 | 125600 | 81445305700 | 189200 | 189100 | 189200 | 189000 | 722 |
| 383 | 20240308 | 125500 | 81308754600 | 189000 | 188900 | 189100 | 188900 | 599 |
| 384 | 20240308 | 125400 | 81195527600 | 188900 | 188900 | 189000 | 188900 | 648 |
| 385 | 20240308 | 125300 | 81073098700 | 188900 | 188900 | 189200 | 188900 | 1397 |
| 386 | 20240308 | 125200 | 80809064200 | 188900 | 189000 | 189000 | 188900 | 361 |
| 387 | 20240308 | 125100 | 80740866000 | 188900 | 188900 | 189000 | 188800 | 616 |
| 388 | 20240308 | 125000 | 80624509200 | 188800 | 188800 | 189200 | 188800 | 2640 |
| 389 | 20240308 | 124900 | 80125571800 | 188900 | 188900 | 189000 | 188800 | 1255 |
| 390 | 20240308 | 124800 | 79888536000 | 188900 | 189000 | 189100 | 188900 | 776 |
| 391 | 20240308 | 124700 | 79741866100 | 189100 | 189000 | 189100 | 189000 | 560 |
| 392 | 20240308 | 124600 | 79636023500 | 189000 | 189100 | 189100 | 189000 | 444 |
| 393 | 20240308 | 124500 | 79552095600 | 189100 | 188800 | 189200 | 188800 | 2613 |
| 394 | 20240308 | 124400 | 79058146800 | 188800 | 188900 | 188900 | 188800 | 651 |
| 395 | 20240308 | 124300 | 78935217800 | 188900 | 189000 | 189100 | 188800 | 2734 |
| 396 | 20240308 | 124200 | 78418600800 | 189000 | 189200 | 189200 | 189000 | 871 |
| 397 | 20240308 | 124100 | 78253915900 | 189200 | 189100 | 189200 | 189100 | 507 |
| 398 | 20240308 | 124000 | 78158039400 | 189100 | 189100 | 189200 | 189000 | 848 |
| 399 | 20240308 | 123900 | 77997706900 | 189000 | 188900 | 189100 | 188900 | 670 |
| 400 | 20240308 | 123800 | 77871064500 | 188900 | 188800 | 189000 | 188800 | 1219 |
| 401 | 20240308 | 123700 | 77640829200 | 188800 | 188700 | 188900 | 188700 | 1121 |
| 402 | 20240308 | 123600 | 77429183900 | 188700 | 188700 | 188800 | 188600 | 843 |
| 403 | 20240308 | 123500 | 77270123400 | 188700 | 188600 | 188700 | 188600 | 721 |
| 404 | 20240308 | 123400 | 77134108300 | 188700 | 188700 | 188700 | 188600 | 983 |
| 405 | 20240308 | 123300 | 76948666800 | 188700 | 188600 | 188700 | 188600 | 737 |
| 406 | 20240308 | 123200 | 76809615100 | 188600 | 188600 | 188700 | 188600 | 772 |
| 407 | 20240308 | 123100 | 76664001500 | 188700 | 188700 | 188700 | 188600 | 664 |
| 408 | 20240308 | 123000 | 76538753600 | 188600 | 188500 | 188600 | 188500 | 1127 |
| 409 | 20240308 | 122900 | 76326207300 | 188500 | 188500 | 188600 | 188500 | 731 |
| 410 | 20240308 | 122800 | 76188380800 | 188500 | 188500 | 188600 | 188500 | 624 |
| 411 | 20240308 | 122700 | 76070738700 | 188600 | 188600 | 188600 | 188500 | 543 |
| 412 | 20240308 | 122600 | 75968365500 | 188500 | 188600 | 188600 | 188500 | 810 |
| 413 | 20240308 | 122500 | 75815647200 | 188500 | 188600 | 188600 | 188500 | 990 |
| 414 | 20240308 | 122400 | 75628985100 | 188600 | 188500 | 188800 | 188500 | 3136 |
| 415 | 20240308 | 122300 | 75037351300 | 188500 | 188500 | 188600 | 188400 | 771 |
| 416 | 20240308 | 122200 | 74892023400 | 188500 | 188400 | 188500 | 188400 | 1404 |
| 417 | 20240308 | 122100 | 74627419200 | 188400 | 188500 | 188500 | 188400 | 1128 |
| 418 | 20240308 | 122000 | 74414884200 | 188400 | 188500 | 188600 | 188400 | 1864 |
| 419 | 20240308 | 121900 | 74063518200 | 188500 | 188600 | 188600 | 188500 | 693 |
| 420 | 20240308 | 121800 | 73932873800 | 188500 | 188500 | 188600 | 188500 | 1491 |
| 421 | 20240308 | 121700 | 73651809200 | 188500 | 188500 | 188600 | 188400 | 1138 |
| 422 | 20240308 | 121600 | 73437319900 | 188500 | 188500 | 188600 | 188400 | 1391 |
| 423 | 20240308 | 121500 | 73175160100 | 188500 | 188500 | 188600 | 188400 | 2459 |
| 424 | 20240308 | 121400 | 72711648600 | 188500 | 188900 | 188900 | 188500 | 4922 |
| 425 | 20240308 | 121300 | 71782960900 | 188800 | 188900 | 188900 | 188800 | 596 |
| 426 | 20240308 | 121200 | 71670428000 | 188800 | 188900 | 189000 | 188800 | 1143 |
| 427 | 20240308 | 121100 | 71454547500 | 188900 | 188900 | 189000 | 188900 | 1209 |
| 428 | 20240308 | 121000 | 71226153100 | 188900 | 189100 | 189100 | 188900 | 9439 |
| 429 | 20240308 | 120900 | 69442218300 | 189000 | 189100 | 189200 | 189000 | 5245 |
| 430 | 20240308 | 120800 | 68450495800 | 189100 | 189300 | 189400 | 189100 | 2058 |
| 431 | 20240308 | 120700 | 68061102400 | 189400 | 189200 | 189500 | 189200 | 611 |
| 432 | 20240308 | 120600 | 67945449500 | 189300 | 189200 | 189600 | 189200 | 4228 |
| 433 | 20240308 | 120500 | 67144909500 | 189300 | 189600 | 189700 | 189200 | 14985 |
| 434 | 20240308 | 120400 | 64305677700 | 189600 | 189600 | 189700 | 189600 | 901 |
| 435 | 20240308 | 120300 | 64134841400 | 189600 | 189700 | 189800 | 189600 | 1775 |
| 436 | 20240308 | 120200 | 63798157800 | 189700 | 189700 | 189800 | 189700 | 760 |
| 437 | 20240308 | 120100 | 63653980300 | 189700 | 189800 | 189800 | 189700 | 515 |
| 438 | 20240308 | 120000 | 63556266000 | 189700 | 189700 | 189800 | 189700 | 275 |
| 439 | 20240308 | 115900 | 63504096700 | 189700 | 189700 | 189800 | 189700 | 2323 |
| 440 | 20240308 | 115800 | 63063305700 | 189700 | 189800 | 189800 | 189700 | 624 |
| 441 | 20240308 | 115700 | 62944926000 | 189700 | 189700 | 189800 | 189700 | 695 |
| 442 | 20240308 | 115600 | 62813053700 | 189800 | 189700 | 189800 | 189700 | 955 |
| 443 | 20240308 | 115500 | 62631822900 | 189700 | 189700 | 189800 | 189700 | 937 |
| 444 | 20240308 | 115400 | 62454046600 | 189700 | 189700 | 189800 | 189700 | 755 |
| 445 | 20240308 | 115300 | 62310804700 | 189700 | 189700 | 189800 | 189700 | 483 |
| 446 | 20240308 | 115200 | 62219165100 | 189700 | 189700 | 189800 | 189700 | 944 |
| 447 | 20240308 | 115100 | 62040057000 | 189800 | 189700 | 189800 | 189700 | 801 |
| 448 | 20240308 | 115000 | 61888059700 | 189800 | 189700 | 189800 | 189700 | 623 |
| 449 | 20240308 | 114900 | 61769843100 | 189700 | 189700 | 189800 | 189700 | 446 |
| 450 | 20240308 | 114800 | 61685235500 | 189700 | 189800 | 189800 | 189700 | 451 |
| 451 | 20240308 | 114700 | 61599674800 | 189800 | 189700 | 189900 | 189700 | 683 |
| 452 | 20240308 | 114600 | 61470041700 | 189800 | 189800 | 189800 | 189700 | 1215 |
| 453 | 20240308 | 114500 | 61239473100 | 189700 | 189700 | 189800 | 189700 | 940 |
| 454 | 20240308 | 114400 | 61061147600 | 189700 | 189800 | 189900 | 189700 | 340 |
| 455 | 20240308 | 114300 | 60996625300 | 189800 | 189700 | 189900 | 189700 | 1521 |
| 456 | 20240308 | 114200 | 60707939800 | 189800 | 189700 | 189800 | 189700 | 586 |
| 457 | 20240308 | 114100 | 60596768900 | 189800 | 189700 | 189800 | 189700 | 719 |
| 458 | 20240308 | 114000 | 60460364100 | 189700 | 189900 | 189900 | 189700 | 683 |
| 459 | 20240308 | 113900 | 60330746600 | 189800 | 189800 | 189900 | 189700 | 795 |
| 460 | 20240308 | 113800 | 60179827800 | 189800 | 189900 | 189900 | 189800 | 1213 |
| 461 | 20240308 | 113700 | 59949594500 | 189800 | 189800 | 189900 | 189800 | 828 |
| 462 | 20240308 | 113600 | 59792404100 | 189800 | 189800 | 189900 | 189800 | 386 |
| 463 | 20240308 | 113500 | 59719133700 | 189800 | 189900 | 189900 | 189800 | 716 |
| 464 | 20240308 | 113400 | 59583209800 | 189900 | 189900 | 189900 | 189800 | 414 |
| 465 | 20240308 | 113300 | 59504622300 | 189800 | 189800 | 189900 | 189800 | 712 |
| 466 | 20240308 | 113200 | 59369454100 | 189900 | 189900 | 189900 | 189800 | 1752 |
| 467 | 20240308 | 113100 | 59036905800 | 189800 | 189800 | 189900 | 189800 | 1048 |
| 468 | 20240308 | 113000 | 58837928600 | 189900 | 189800 | 189900 | 189800 | 677 |
| 469 | 20240308 | 112900 | 58709423400 | 189800 | 189900 | 190000 | 189800 | 896 |
| 470 | 20240308 | 112800 | 58539247400 | 189900 | 190000 | 190000 | 189900 | 796 |
| 471 | 20240308 | 112700 | 58388083100 | 189900 | 189900 | 190000 | 189900 | 487 |
| 472 | 20240308 | 112600 | 58295591700 | 189900 | 190000 | 190000 | 189900 | 952 |
| 473 | 20240308 | 112500 | 58114800600 | 189900 | 189900 | 190000 | 189900 | 740 |
| 474 | 20240308 | 112400 | 57974271400 | 189900 | 189900 | 190000 | 189900 | 1074 |
| 475 | 20240308 | 112300 | 57770273000 | 189900 | 189900 | 190000 | 189900 | 611 |
| 476 | 20240308 | 112200 | 57654241400 | 190000 | 189900 | 190000 | 189900 | 1611 |
| 477 | 20240308 | 112100 | 57348260400 | 189900 | 189900 | 190000 | 189900 | 771 |
| 478 | 20240308 | 112000 | 57201833600 | 189900 | 189900 | 190000 | 189900 | 607 |
| 479 | 20240308 | 111900 | 57086540800 | 189900 | 189900 | 190000 | 189900 | 567 |
| 480 | 20240308 | 111800 | 56978857400 | 189900 | 189900 | 190000 | 189900 | 545 |
| 481 | 20240308 | 111700 | 56875356300 | 189900 | 190000 | 190000 | 189900 | 503 |
| 482 | 20240308 | 111600 | 56779828200 | 189900 | 190000 | 190000 | 189900 | 566 |
| 483 | 20240308 | 111500 | 56672336500 | 189900 | 189900 | 190000 | 189900 | 985 |
| 484 | 20240308 | 111400 | 56485244300 | 189900 | 190000 | 190000 | 189900 | 328 |
| 485 | 20240308 | 111300 | 56422949100 | 189900 | 189900 | 190000 | 189900 | 459 |
| 486 | 20240308 | 111200 | 56335781700 | 189900 | 190000 | 190000 | 189900 | 672 |
| 487 | 20240308 | 111100 | 56208156700 | 190000 | 189900 | 190000 | 189900 | 523 |
| 488 | 20240308 | 111000 | 56108814300 | 189900 | 189900 | 190000 | 189900 | 905 |
| 489 | 20240308 | 110900 | 55936946200 | 189900 | 189900 | 190000 | 189900 | 429 |
| 490 | 20240308 | 110800 | 55855473400 | 190000 | 189900 | 190000 | 189900 | 641 |
| 491 | 20240308 | 110700 | 55733732200 | 189900 | 190000 | 190000 | 189900 | 340 |
| 492 | 20240308 | 110600 | 55669162400 | 190000 | 190100 | 190200 | 189900 | 10288 |
| 493 | 20240308 | 110500 | 53713618800 | 190100 | 190000 | 190200 | 190000 | 3202 |
| 494 | 20240308 | 110400 | 53104957000 | 190000 | 190000 | 190100 | 190000 | 794 |
| 495 | 20240308 | 110300 | 52954083400 | 190100 | 190100 | 190100 | 190000 | 574 |
| 496 | 20240308 | 110200 | 52845004700 | 190100 | 190100 | 190200 | 190000 | 4401 |
| 497 | 20240308 | 110100 | 52008394600 | 190100 | 190000 | 190100 | 190000 | 760 |
| 498 | 20240308 | 110000 | 51863987800 | 190000 | 190000 | 190100 | 190000 | 1277 |
| 499 | 20240308 | 105900 | 51621261900 | 190000 | 190000 | 190100 | 190000 | 609 |
| 500 | 20240308 | 105800 | 51505536000 | 190000 | 190000 | 190100 | 189900 | 1480 |
| 501 | 20240308 | 105700 | 51224340600 | 190000 | 189900 | 190100 | 189900 | 9934 |
| 502 | 20240308 | 105600 | 49336814400 | 189900 | 189900 | 190000 | 189900 | 989 |
| 503 | 20240308 | 105500 | 49148957700 | 189900 | 189900 | 190000 | 189900 | 717 |
| 504 | 20240308 | 105400 | 49012794000 | 189900 | 189900 | 190000 | 189900 | 583 |
| 505 | 20240308 | 105300 | 48902068400 | 189900 | 189900 | 190000 | 189900 | 1064 |
| 506 | 20240308 | 105200 | 48699999400 | 190000 | 190000 | 190000 | 189900 | 560 |
| 507 | 20240308 | 105100 | 48593645000 | 190000 | 190000 | 190000 | 189900 | 297 |
| 508 | 20240308 | 105000 | 48537240000 | 189900 | 189900 | 190000 | 189800 | 785 |
| 509 | 20240308 | 104900 | 48388183000 | 189900 | 189900 | 189900 | 189800 | 607 |
| 510 | 20240308 | 104800 | 48272957500 | 190000 | 189800 | 190000 | 189800 | 1996 |
| 511 | 20240308 | 104700 | 47893962400 | 189800 | 189800 | 189900 | 189800 | 1203 |
| 512 | 20240308 | 104600 | 47665594900 | 189900 | 189900 | 189900 | 189800 | 753 |
| 513 | 20240308 | 104500 | 47522622900 | 189900 | 189800 | 190000 | 189800 | 1360 |
| 514 | 20240308 | 104400 | 47264354000 | 189800 | 189900 | 189900 | 189800 | 1148 |
| 515 | 20240308 | 104300 | 47046382300 | 189900 | 189800 | 189900 | 189800 | 870 |
| 516 | 20240308 | 104200 | 46881214400 | 189800 | 189900 | 190000 | 189800 | 2508 |
| 517 | 20240308 | 104100 | 46404953900 | 189900 | 190000 | 190000 | 189900 | 1240 |
| 518 | 20240308 | 104000 | 46169464300 | 189900 | 189900 | 190000 | 189900 | 852 |
| 519 | 20240308 | 103900 | 46007647200 | 189900 | 189900 | 190000 | 189900 | 629 |
| 520 | 20240308 | 103800 | 45888195600 | 189900 | 189900 | 190000 | 189900 | 1098 |
| 521 | 20240308 | 103700 | 45679647500 | 189900 | 189900 | 190000 | 189900 | 329 |
| 522 | 20240308 | 103600 | 45617165200 | 189900 | 189900 | 190000 | 189900 | 829 |
| 523 | 20240308 | 103500 | 45459721300 | 189900 | 189900 | 190000 | 189900 | 620 |
| 524 | 20240308 | 103400 | 45341978500 | 190000 | 189900 | 190000 | 189900 | 387 |
| 525 | 20240308 | 103300 | 45268478100 | 189900 | 189900 | 190000 | 189900 | 1249 |
| 526 | 20240308 | 103200 | 45031289400 | 189900 | 189900 | 190000 | 189900 | 1788 |
| 527 | 20240308 | 103100 | 44691647600 | 189900 | 190000 | 190000 | 189900 | 750 |
| 528 | 20240308 | 103000 | 44549180900 | 189900 | 190000 | 190000 | 189900 | 427 |
| 529 | 20240308 | 102900 | 44468079900 | 189900 | 190000 | 190000 | 189900 | 423 |
| 530 | 20240308 | 102800 | 44387748000 | 190000 | 189900 | 190000 | 189900 | 515 |
| 531 | 20240308 | 102700 | 44289931300 | 190000 | 190000 | 190000 | 189900 | 739 |
| 532 | 20240308 | 102600 | 44149585800 | 190000 | 189900 | 190000 | 189800 | 722 |
| 533 | 20240308 | 102500 | 44012476100 | 189800 | 189900 | 190000 | 189800 | 412 |
| 534 | 20240308 | 102400 | 43934250500 | 189900 | 189900 | 190000 | 189900 | 748 |
| 535 | 20240308 | 102300 | 43792171300 | 189900 | 189900 | 190000 | 189900 | 569 |
| 536 | 20240308 | 102200 | 43684115500 | 190000 | 189900 | 190000 | 189800 | 1104 |
| 537 | 20240308 | 102100 | 43474488700 | 189900 | 189800 | 189900 | 189800 | 788 |
| 538 | 20240308 | 102000 | 43324898000 | 189900 | 189900 | 190000 | 189800 | 1114 |
| 539 | 20240308 | 101900 | 43113348000 | 189900 | 189900 | 190000 | 189900 | 798 |
| 540 | 20240308 | 101800 | 42961799300 | 189900 | 189900 | 190000 | 189900 | 478 |
| 541 | 20240308 | 101700 | 42871016700 | 190000 | 190000 | 190000 | 189900 | 387 |
| 542 | 20240308 | 101600 | 42797510000 | 190000 | 190000 | 190000 | 189900 | 352 |
| 543 | 20240308 | 101500 | 42730658800 | 189900 | 189900 | 190000 | 189900 | 448 |
| 544 | 20240308 | 101400 | 42645580700 | 189900 | 189800 | 190000 | 189800 | 1489 |
| 545 | 20240308 | 101300 | 42362853000 | 189800 | 189800 | 189900 | 189800 | 429 |
| 546 | 20240308 | 101200 | 42281420100 | 189800 | 189800 | 189900 | 189800 | 905 |
| 547 | 20240308 | 101100 | 42109645400 | 189800 | 189900 | 189900 | 189800 | 1376 |
| 548 | 20240308 | 101000 | 41848460400 | 189800 | 189900 | 189900 | 189800 | 712 |
| 549 | 20240308 | 100900 | 41713301100 | 189800 | 189900 | 189900 | 189800 | 668 |
| 550 | 20240308 | 100800 | 41586483800 | 189900 | 189900 | 189900 | 189800 | 485 |
| 551 | 20240308 | 100700 | 41494408600 | 189800 | 189900 | 189900 | 189800 | 1540 |
| 552 | 20240308 | 100600 | 41202069400 | 189900 | 189900 | 190000 | 189800 | 685 |
| 553 | 20240308 | 100500 | 41071998600 | 189900 | 189900 | 190000 | 189800 | 966 |
| 554 | 20240308 | 100400 | 40888509400 | 190000 | 189900 | 190000 | 189900 | 1031 |
| 555 | 20240308 | 100300 | 40692687400 | 189900 | 189900 | 190000 | 189900 | 829 |
| 556 | 20240308 | 100200 | 40535252000 | 189900 | 189900 | 190000 | 189800 | 1139 |
| 557 | 20240308 | 100100 | 40318968400 | 189800 | 189900 | 189900 | 189800 | 1121 |
| 558 | 20240308 | 100000 | 40106179000 | 189800 | 190000 | 190000 | 189800 | 1511 |
| 559 | 20240308 | 095900 | 39819279500 | 190000 | 190000 | 190000 | 189900 | 799 |
| 560 | 20240308 | 095800 | 39667521200 | 189900 | 189900 | 190100 | 189900 | 2424 |
| 561 | 20240308 | 095700 | 39206992100 | 190000 | 190000 | 190000 | 189900 | 2422 |
| 562 | 20240308 | 095600 | 38746872800 | 189900 | 189900 | 190000 | 189900 | 537 |
| 563 | 20240308 | 095500 | 38644888400 | 189900 | 190000 | 190100 | 189900 | 1319 |
| 564 | 20240308 | 095400 | 38394296600 | 190000 | 189900 | 190100 | 189900 | 1341 |
| 565 | 20240308 | 095300 | 38139505600 | 190000 | 190100 | 190100 | 189900 | 4916 |
| 566 | 20240308 | 095200 | 37205567800 | 190100 | 190400 | 190400 | 190000 | 4665 |
| 567 | 20240308 | 095100 | 36318262700 | 190300 | 190300 | 190500 | 190300 | 4329 |
| 568 | 20240308 | 095000 | 35494043800 | 190300 | 190200 | 190400 | 190200 | 3689 |
| 569 | 20240308 | 094900 | 34792007100 | 190300 | 190200 | 190300 | 190100 | 2699 |
| 570 | 20240308 | 094800 | 34278593200 | 190200 | 190200 | 190200 | 190100 | 1723 |
| 571 | 20240308 | 094700 | 33950959400 | 190100 | 190200 | 190200 | 190100 | 1788 |
| 572 | 20240308 | 094600 | 33610972400 | 190200 | 190000 | 190200 | 190000 | 2791 |
| 573 | 20240308 | 094500 | 33080396700 | 190000 | 190000 | 190100 | 190000 | 1140 |
| 574 | 20240308 | 094400 | 32863762900 | 190000 | 189900 | 190100 | 189900 | 7993 |
| 575 | 20240308 | 094300 | 31345042300 | 189900 | 190000 | 190000 | 189900 | 709 |
| 576 | 20240308 | 094200 | 31210385700 | 190000 | 190000 | 190000 | 189900 | 1096 |
| 577 | 20240308 | 094100 | 31002237700 | 189900 | 190000 | 190000 | 189900 | 760 |
| 578 | 20240308 | 094000 | 30857883300 | 189900 | 189800 | 190000 | 189700 | 3036 |
| 579 | 20240308 | 093900 | 30281434400 | 189800 | 189800 | 189900 | 189700 | 2299 |
| 580 | 20240308 | 093800 | 29845103000 | 189800 | 190000 | 190100 | 189800 | 9935 |
| 581 | 20240308 | 093700 | 27957795100 | 190000 | 190000 | 190100 | 190000 | 1556 |
| 582 | 20240308 | 093600 | 27662139300 | 190000 | 190100 | 190200 | 190000 | 3113 |
| 583 | 20240308 | 093500 | 27070379200 | 190100 | 190100 | 190200 | 190100 | 673 |
| 584 | 20240308 | 093400 | 26942428000 | 190200 | 190200 | 190200 | 190100 | 747 |
| 585 | 20240308 | 093300 | 26800379800 | 190200 | 190200 | 190300 | 190100 | 2102 |
| 586 | 20240308 | 093200 | 26400610100 | 190200 | 190200 | 190300 | 190100 | 1263 |
| 587 | 20240308 | 093100 | 26160381600 | 190200 | 190100 | 190300 | 190100 | 2093 |
| 588 | 20240308 | 093000 | 25762309900 | 190100 | 190300 | 190300 | 190100 | 2735 |
| 589 | 20240308 | 092900 | 25242209900 | 190300 | 190300 | 190400 | 190300 | 2742 |
| 590 | 20240308 | 092800 | 24720399500 | 190300 | 190300 | 190400 | 190300 | 1276 |
| 591 | 20240308 | 092700 | 24477525600 | 190400 | 190300 | 190400 | 190300 | 630 |
| 592 | 20240308 | 092600 | 24357608800 | 190400 | 190000 | 190400 | 190000 | 3762 |
| 593 | 20240308 | 092500 | 23642236100 | 190100 | 190100 | 190200 | 190000 | 2164 |
| 594 | 20240308 | 092400 | 23230894000 | 190100 | 190400 | 190400 | 190100 | 3563 |
| 595 | 20240308 | 092300 | 22553055200 | 190300 | 190300 | 190400 | 190300 | 2436 |
| 596 | 20240308 | 092200 | 22089405400 | 190400 | 190300 | 190400 | 190300 | 1089 |
| 597 | 20240308 | 092100 | 21882136000 | 190300 | 190400 | 190400 | 190300 | 2150 |
| 598 | 20240308 | 092000 | 21472906300 | 190400 | 190200 | 190400 | 190100 | 2890 |
| 599 | 20240308 | 091900 | 20923032700 | 190200 | 190200 | 190200 | 190100 | 2042 |
| 600 | 20240308 | 091800 | 20534679700 | 190200 | 190400 | 190400 | 190100 | 5615 |
| 601 | 20240308 | 091700 | 19466354600 | 190300 | 190400 | 190400 | 190300 | 1564 |
| 602 | 20240308 | 091600 | 19168605200 | 190400 | 190400 | 190400 | 190300 | 2647 |
| 603 | 20240308 | 091500 | 18664666300 | 190400 | 190200 | 190400 | 190200 | 5484 |
| 604 | 20240308 | 091400 | 17620737800 | 190300 | 190200 | 190300 | 190100 | 2998 |
| 605 | 20240308 | 091300 | 17050418900 | 190200 | 190100 | 190200 | 190000 | 5195 |
| 606 | 20240308 | 091200 | 16063067300 | 190100 | 190000 | 190200 | 190000 | 2507 |
| 607 | 20240308 | 091100 | 15586525800 | 190100 | 189900 | 190100 | 189900 | 3291 |
| 608 | 20240308 | 091000 | 14961282400 | 189900 | 189900 | 190000 | 189700 | 9070 |
| 609 | 20240308 | 090900 | 13239794200 | 189900 | 190100 | 190100 | 189800 | 3669 |
| 610 | 20240308 | 090800 | 12542919600 | 190000 | 190100 | 190100 | 190000 | 3485 |
| 611 | 20240308 | 090700 | 11880449200 | 190100 | 189900 | 190100 | 189800 | 4006 |
| 612 | 20240308 | 090600 | 11119483700 | 189900 | 190100 | 190200 | 189900 | 3681 |
| 613 | 20240308 | 090500 | 10419756000 | 190100 | 189900 | 190200 | 189800 | 6951 |
| 614 | 20240308 | 090400 | 9098845200 | 189800 | 189900 | 189900 | 189600 | 3795 |
| 615 | 20240308 | 090300 | 8378645700 | 189900 | 190100 | 190100 | 189800 | 2625 |
| 616 | 20240308 | 090200 | 7880014700 | 190000 | 190100 | 190200 | 189600 | 9048 |
| 617 | 20240308 | 090100 | 6161827700 | 190100 | 190100 | 190600 | 189800 | 11058 |
| 618 | 20240308 | 090000 | 4059380500 | 190000 | 190000 | 190700 | 190000 | 21358 |