35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 190300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 3 | 20240305 | 190200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20240305 | 190100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20240305 | 190000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20240305 | 185900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20240305 | 185800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20240305 | 185700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20240305 | 185600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20240305 | 185500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20240305 | 185400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20240305 | 185300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20240305 | 185200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20240305 | 185100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20240305 | 185000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20240305 | 184900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20240305 | 184800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20240305 | 184700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20240305 | 184600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20240305 | 184500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20240305 | 184400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20240305 | 184300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20240305 | 184200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20240305 | 184100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20240305 | 184000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20240305 | 183900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20240305 | 183800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20240305 | 183700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20240305 | 183600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20240305 | 183500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20240305 | 183400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20240305 | 183300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 33 | 20240305 | 183200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20240305 | 183100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20240305 | 183000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20240305 | 182900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20240305 | 182800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20240305 | 182700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20240305 | 182600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20240305 | 182500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20240305 | 182400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20240305 | 182300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20240305 | 182200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20240305 | 182100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20240305 | 182000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20240305 | 181900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20240305 | 181800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20240305 | 181700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20240305 | 181600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20240305 | 181500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20240305 | 181400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20240305 | 181300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20240305 | 181200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20240305 | 181100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20240305 | 181000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20240305 | 180900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20240305 | 180800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20240305 | 180700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20240305 | 180600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20240305 | 180500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20240305 | 180400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20240305 | 180300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 63 | 20240305 | 180200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20240305 | 180100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20240305 | 180000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20240305 | 175900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20240305 | 175800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20240305 | 175700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20240305 | 175600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20240305 | 175500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20240305 | 175400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20240305 | 175300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20240305 | 175200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20240305 | 175100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20240305 | 175000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20240305 | 174900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20240305 | 174800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20240305 | 174700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20240305 | 174600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20240305 | 174500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20240305 | 174400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20240305 | 174300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20240305 | 174200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20240305 | 174100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20240305 | 174000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20240305 | 173900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20240305 | 173800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20240305 | 173700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20240305 | 173600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20240305 | 173500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20240305 | 173400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20240305 | 173300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 93 | 20240305 | 173200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20240305 | 173100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20240305 | 173000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20240305 | 172900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20240305 | 172800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20240305 | 172700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20240305 | 172600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20240305 | 172500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20240305 | 172400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20240305 | 172300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20240305 | 172200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20240305 | 172100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20240305 | 172000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20240305 | 171900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20240305 | 171800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20240305 | 171700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20240305 | 171600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20240305 | 171500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20240305 | 171400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20240305 | 171300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20240305 | 171200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20240305 | 171100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20240305 | 171000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20240305 | 170900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20240305 | 170800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20240305 | 170700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20240305 | 170600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20240305 | 170500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20240305 | 170400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20240305 | 170300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 123 | 20240305 | 170200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20240305 | 170100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20240305 | 170000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20240305 | 165900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20240305 | 165800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20240305 | 165700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20240305 | 165600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20240305 | 165500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20240305 | 165400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20240305 | 165300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20240305 | 165200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20240305 | 165100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20240305 | 165000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20240305 | 164900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20240305 | 164800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20240305 | 164700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20240305 | 164600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20240305 | 164500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20240305 | 164400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20240305 | 164300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20240305 | 164200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20240305 | 164100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20240305 | 164000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20240305 | 163900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20240305 | 163800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20240305 | 163700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20240305 | 163600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20240305 | 163500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20240305 | 163400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20240305 | 163300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 153 | 20240305 | 163200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20240305 | 163100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20240305 | 163000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20240305 | 162900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20240305 | 162800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20240305 | 162700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20240305 | 162600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20240305 | 162500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20240305 | 162400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20240305 | 162300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20240305 | 162200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20240305 | 162100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20240305 | 162000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20240305 | 161900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20240305 | 161800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20240305 | 161700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20240305 | 161600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20240305 | 161500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20240305 | 161400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20240305 | 161300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20240305 | 161200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20240305 | 161100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20240305 | 161000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20240305 | 160900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20240305 | 160800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20240305 | 160700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20240305 | 160600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20240305 | 160500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20240305 | 160400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20240305 | 160300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 183 | 20240305 | 160200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20240305 | 160100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20240305 | 160000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20240305 | 155900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20240305 | 155800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20240305 | 155700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20240305 | 155600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20240305 | 155500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20240305 | 155400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20240305 | 155300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20240305 | 155200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20240305 | 155100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20240305 | 155000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20240305 | 154900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20240305 | 154800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20240305 | 154700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20240305 | 154600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20240305 | 154500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 201 | 20240305 | 154400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20240305 | 154300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20240305 | 154200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20240305 | 154100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20240305 | 154000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20240305 | 153900 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20240305 | 153800 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20240305 | 153700 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20240305 | 153600 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20240305 | 153500 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20240305 | 153400 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 212 | 20240305 | 153300 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 213 | 20240305 | 153200 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 214 | 20240305 | 153100 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 0 |
| 215 | 20240305 | 153000 | 12095155600 | 158000 | 158000 | 158000 | 158000 | 4160 |
| 216 | 20240305 | 152900 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 217 | 20240305 | 152800 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 218 | 20240305 | 152700 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 219 | 20240305 | 152600 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 220 | 20240305 | 152500 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 221 | 20240305 | 152400 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 222 | 20240305 | 152300 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 223 | 20240305 | 152200 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 224 | 20240305 | 152100 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 225 | 20240305 | 152000 | 11437875600 | 158200 | 158200 | 158200 | 158200 | 0 |
| 226 | 20240305 | 151900 | 11437875600 | 158200 | 158200 | 158200 | 158000 | 403 |
| 227 | 20240305 | 151800 | 11374158600 | 158100 | 158200 | 158200 | 158100 | 231 |
| 228 | 20240305 | 151700 | 11337637000 | 158100 | 158500 | 158600 | 158100 | 1840 |
| 229 | 20240305 | 151600 | 11046101900 | 158500 | 158500 | 158600 | 158500 | 105 |
| 230 | 20240305 | 151500 | 11029458600 | 158600 | 158800 | 158800 | 158500 | 1863 |
| 231 | 20240305 | 151400 | 10733828500 | 158700 | 158700 | 158800 | 158700 | 142 |
| 232 | 20240305 | 151300 | 10711290100 | 158700 | 158800 | 158800 | 158700 | 210 |
| 233 | 20240305 | 151200 | 10677959900 | 158800 | 158700 | 158800 | 158700 | 79 |
| 234 | 20240305 | 151100 | 10665419600 | 158800 | 158700 | 158800 | 158700 | 149 |
| 235 | 20240305 | 151000 | 10641770900 | 158800 | 158700 | 158800 | 158700 | 187 |
| 236 | 20240305 | 150900 | 10612091400 | 158700 | 158700 | 158800 | 158700 | 195 |
| 237 | 20240305 | 150800 | 10581143000 | 158700 | 158700 | 158800 | 158700 | 105 |
| 238 | 20240305 | 150700 | 10564479200 | 158700 | 158700 | 158800 | 158700 | 170 |
| 239 | 20240305 | 150600 | 10537499700 | 158700 | 158700 | 158800 | 158700 | 165 |
| 240 | 20240305 | 150500 | 10511313300 | 158700 | 158800 | 158800 | 158700 | 142 |
| 241 | 20240305 | 150400 | 10488777300 | 158700 | 158700 | 158800 | 158700 | 126 |
| 242 | 20240305 | 150300 | 10468780100 | 158800 | 158700 | 158800 | 158700 | 188 |
| 243 | 20240305 | 150200 | 10438944100 | 158800 | 158700 | 158800 | 158700 | 265 |
| 244 | 20240305 | 150100 | 10396887600 | 158700 | 158700 | 158800 | 158700 | 162 |
| 245 | 20240305 | 150000 | 10371177700 | 158800 | 158800 | 158800 | 158700 | 62 |
| 246 | 20240305 | 145900 | 10361337100 | 158700 | 158700 | 158800 | 158700 | 266 |
| 247 | 20240305 | 145800 | 10319121200 | 158700 | 158700 | 158800 | 158700 | 127 |
| 248 | 20240305 | 145700 | 10298965300 | 158700 | 158700 | 158800 | 158700 | 94 |
| 249 | 20240305 | 145600 | 10284046400 | 158700 | 158700 | 158800 | 158700 | 71 |
| 250 | 20240305 | 145500 | 10272777900 | 158700 | 158800 | 158900 | 158600 | 790 |
| 251 | 20240305 | 145400 | 10147418200 | 158800 | 158800 | 158900 | 158800 | 61 |
| 252 | 20240305 | 145300 | 10137730500 | 158900 | 158700 | 158900 | 158700 | 253 |
| 253 | 20240305 | 145200 | 10097555700 | 158700 | 158700 | 158800 | 158700 | 82 |
| 254 | 20240305 | 145100 | 10084540500 | 158700 | 158900 | 158900 | 158700 | 266 |
| 255 | 20240305 | 145000 | 10042303200 | 158800 | 158800 | 158900 | 158800 | 311 |
| 256 | 20240305 | 144900 | 9992914400 | 158800 | 158800 | 158900 | 158800 | 137 |
| 257 | 20240305 | 144800 | 9971157500 | 158800 | 158800 | 158900 | 158800 | 175 |
| 258 | 20240305 | 144700 | 9943365400 | 158800 | 158800 | 158900 | 158700 | 335 |
| 259 | 20240305 | 144600 | 9890164800 | 158800 | 158800 | 158800 | 158700 | 79 |
| 260 | 20240305 | 144500 | 9877624700 | 158700 | 158700 | 158800 | 158700 | 529 |
| 261 | 20240305 | 144400 | 9793671000 | 158700 | 158700 | 158800 | 158700 | 124 |
| 262 | 20240305 | 144300 | 9773990800 | 158700 | 158700 | 158800 | 158700 | 94 |
| 263 | 20240305 | 144200 | 9759070400 | 158700 | 158700 | 158800 | 158700 | 111 |
| 264 | 20240305 | 144100 | 9741452700 | 158700 | 158700 | 158800 | 158700 | 73 |
| 265 | 20240305 | 144000 | 9729865700 | 158700 | 158800 | 158900 | 158700 | 225 |
| 266 | 20240305 | 143900 | 9694133800 | 158900 | 158800 | 158900 | 158800 | 151 |
| 267 | 20240305 | 143800 | 9670153100 | 158800 | 158800 | 158900 | 158800 | 154 |
| 268 | 20240305 | 143700 | 9645696300 | 158800 | 158900 | 158900 | 158800 | 168 |
| 269 | 20240305 | 143600 | 9619015800 | 158800 | 158900 | 158900 | 158800 | 74 |
| 270 | 20240305 | 143500 | 9607262400 | 158800 | 158900 | 158900 | 158800 | 74 |
| 271 | 20240305 | 143400 | 9595509200 | 158900 | 159000 | 159000 | 158800 | 252 |
| 272 | 20240305 | 143300 | 9555468000 | 158900 | 158900 | 159000 | 158900 | 103 |
| 273 | 20240305 | 143200 | 9539099500 | 158900 | 158900 | 159000 | 158900 | 157 |
| 274 | 20240305 | 143100 | 9514149900 | 158900 | 158900 | 159000 | 158900 | 75 |
| 275 | 20240305 | 143000 | 9502230400 | 158900 | 159000 | 159000 | 158900 | 86 |
| 276 | 20240305 | 142900 | 9488560900 | 159000 | 158800 | 159000 | 158700 | 723 |
| 277 | 20240305 | 142800 | 9373734700 | 158800 | 158700 | 158800 | 158500 | 1194 |
| 278 | 20240305 | 142700 | 9184316000 | 158700 | 158800 | 158900 | 158700 | 269 |
| 279 | 20240305 | 142600 | 9141601500 | 158800 | 158900 | 158900 | 158700 | 133 |
| 280 | 20240305 | 142500 | 9120481000 | 158900 | 158900 | 158900 | 158700 | 166 |
| 281 | 20240305 | 142400 | 9094121800 | 158900 | 158900 | 158900 | 158600 | 146 |
| 282 | 20240305 | 142300 | 9070937900 | 158900 | 158900 | 158900 | 158700 | 298 |
| 283 | 20240305 | 142200 | 9023626100 | 158800 | 158900 | 158900 | 158700 | 192 |
| 284 | 20240305 | 142100 | 8993138900 | 158800 | 158800 | 158900 | 158700 | 392 |
| 285 | 20240305 | 142000 | 8930919700 | 158800 | 158700 | 159000 | 158700 | 252 |
| 286 | 20240305 | 141900 | 8890908000 | 158800 | 159000 | 159000 | 158700 | 113 |
| 287 | 20240305 | 141800 | 8872960800 | 159000 | 159100 | 159200 | 159000 | 431 |
| 288 | 20240305 | 141700 | 8804410200 | 159000 | 158800 | 159100 | 158700 | 435 |
| 289 | 20240305 | 141600 | 8735311000 | 158700 | 158900 | 158900 | 158600 | 128 |
| 290 | 20240305 | 141500 | 8714994300 | 158800 | 158900 | 159000 | 158800 | 215 |
| 291 | 20240305 | 141400 | 8680831700 | 159000 | 159100 | 159100 | 158900 | 189 |
| 292 | 20240305 | 141300 | 8650781600 | 159100 | 159100 | 159100 | 158900 | 98 |
| 293 | 20240305 | 141200 | 8635198400 | 159100 | 158700 | 159100 | 158600 | 986 |
| 294 | 20240305 | 141100 | 8478568400 | 158700 | 158700 | 158800 | 158700 | 111 |
| 295 | 20240305 | 141000 | 8460951200 | 158700 | 158800 | 158800 | 158700 | 140 |
| 296 | 20240305 | 140900 | 8438728100 | 158800 | 158900 | 159000 | 158700 | 155 |
| 297 | 20240305 | 140800 | 8414104800 | 158900 | 158900 | 158900 | 158700 | 208 |
| 298 | 20240305 | 140700 | 8381073800 | 158900 | 158900 | 158900 | 158800 | 66 |
| 299 | 20240305 | 140600 | 8370590600 | 158900 | 158800 | 158900 | 158700 | 156 |
| 300 | 20240305 | 140500 | 8345817100 | 158800 | 158800 | 158800 | 158700 | 98 |
| 301 | 20240305 | 140400 | 8330258300 | 158700 | 159000 | 159000 | 158700 | 397 |
| 302 | 20240305 | 140300 | 8267195000 | 158900 | 158900 | 159000 | 158900 | 69 |
| 303 | 20240305 | 140200 | 8256229200 | 158900 | 158900 | 159000 | 158900 | 91 |
| 304 | 20240305 | 140100 | 8241766900 | 159000 | 158800 | 159000 | 158800 | 429 |
| 305 | 20240305 | 140000 | 8173605700 | 158800 | 158900 | 158900 | 158800 | 152 |
| 306 | 20240305 | 135900 | 8149463400 | 158900 | 158800 | 158900 | 158800 | 94 |
| 307 | 20240305 | 135800 | 8134534500 | 158900 | 158900 | 158900 | 158800 | 124 |
| 308 | 20240305 | 135700 | 8114833200 | 158800 | 158900 | 158900 | 158800 | 127 |
| 309 | 20240305 | 135600 | 8094661600 | 158900 | 159000 | 159200 | 158800 | 180 |
| 310 | 20240305 | 135500 | 8066035800 | 158900 | 158800 | 158900 | 158800 | 178 |
| 311 | 20240305 | 135400 | 8037754300 | 158900 | 159000 | 159100 | 158700 | 504 |
| 312 | 20240305 | 135300 | 7957652100 | 158900 | 159000 | 159000 | 158900 | 102 |
| 313 | 20240305 | 135200 | 7941442000 | 159000 | 158800 | 159000 | 158600 | 237 |
| 314 | 20240305 | 135100 | 7903826300 | 158800 | 158900 | 158900 | 158800 | 192 |
| 315 | 20240305 | 135000 | 7873325000 | 158900 | 159000 | 159000 | 158800 | 85 |
| 316 | 20240305 | 134900 | 7859819000 | 158900 | 159000 | 159000 | 158900 | 64 |
| 317 | 20240305 | 134800 | 7849647700 | 159000 | 158900 | 159000 | 158800 | 226 |
| 318 | 20240305 | 134700 | 7813746100 | 158900 | 159000 | 159100 | 158800 | 198 |
| 319 | 20240305 | 134600 | 7782280600 | 159000 | 159100 | 159200 | 159000 | 82 |
| 320 | 20240305 | 134500 | 7769235200 | 159100 | 159000 | 159200 | 159000 | 135 |
| 321 | 20240305 | 134400 | 7747752600 | 159100 | 159000 | 159100 | 158900 | 188 |
| 322 | 20240305 | 134300 | 7717871000 | 159000 | 159000 | 159100 | 158900 | 164 |
| 323 | 20240305 | 134200 | 7691794700 | 159000 | 159100 | 159300 | 159000 | 296 |
| 324 | 20240305 | 134100 | 7644697300 | 159000 | 159000 | 159100 | 159000 | 59 |
| 325 | 20240305 | 134000 | 7635311600 | 159000 | 159100 | 159100 | 158900 | 173 |
| 326 | 20240305 | 133900 | 7607804800 | 158900 | 158900 | 159100 | 158900 | 374 |
| 327 | 20240305 | 133800 | 7548345200 | 159000 | 158900 | 159000 | 158900 | 155 |
| 328 | 20240305 | 133700 | 7523712300 | 158900 | 159000 | 159000 | 158900 | 98 |
| 329 | 20240305 | 133600 | 7508138000 | 159000 | 158900 | 159000 | 158800 | 263 |
| 330 | 20240305 | 133500 | 7466351100 | 158900 | 158800 | 158900 | 158800 | 164 |
| 331 | 20240305 | 133400 | 7440303900 | 158800 | 158800 | 158900 | 158800 | 56 |
| 332 | 20240305 | 133300 | 7431410000 | 158800 | 158800 | 158900 | 158800 | 136 |
| 333 | 20240305 | 133200 | 7409802600 | 158800 | 158900 | 158900 | 158800 | 198 |
| 334 | 20240305 | 133100 | 7378357700 | 158900 | 158900 | 158900 | 158800 | 46 |
| 335 | 20240305 | 133000 | 7371050600 | 158900 | 158800 | 158900 | 158800 | 99 |
| 336 | 20240305 | 132900 | 7355325600 | 158800 | 158900 | 158900 | 158800 | 66 |
| 337 | 20240305 | 132800 | 7344841100 | 158900 | 158700 | 158900 | 158700 | 233 |
| 338 | 20240305 | 132700 | 7307851400 | 158800 | 158700 | 158800 | 158700 | 183 |
| 339 | 20240305 | 132600 | 7278793900 | 158800 | 158800 | 158800 | 158700 | 440 |
| 340 | 20240305 | 132500 | 7208964600 | 158700 | 158800 | 158800 | 158700 | 236 |
| 341 | 20240305 | 132400 | 7171510200 | 158800 | 158700 | 158800 | 158700 | 235 |
| 342 | 20240305 | 132300 | 7134211000 | 158800 | 158700 | 158800 | 158700 | 47 |
| 343 | 20240305 | 132200 | 7126750300 | 158700 | 158800 | 158800 | 158700 | 131 |
| 344 | 20240305 | 132100 | 7105959600 | 158700 | 158800 | 158800 | 158700 | 116 |
| 345 | 20240305 | 132000 | 7087545900 | 158700 | 158700 | 158800 | 158700 | 340 |
| 346 | 20240305 | 131900 | 7033587000 | 158800 | 158800 | 158800 | 158700 | 142 |
| 347 | 20240305 | 131800 | 7011039600 | 158700 | 158800 | 158800 | 158700 | 67 |
| 348 | 20240305 | 131700 | 7000403000 | 158800 | 158700 | 158800 | 158700 | 157 |
| 349 | 20240305 | 131600 | 6975486000 | 158800 | 158700 | 158800 | 158700 | 816 |
| 350 | 20240305 | 131500 | 6845984300 | 158700 | 158700 | 158800 | 158700 | 50 |
| 351 | 20240305 | 131400 | 6838045100 | 158700 | 158800 | 158900 | 158700 | 93 |
| 352 | 20240305 | 131300 | 6823280200 | 158900 | 158900 | 158900 | 158800 | 104 |
| 353 | 20240305 | 131200 | 6806763300 | 158900 | 158900 | 159000 | 158900 | 363 |
| 354 | 20240305 | 131100 | 6749078700 | 158900 | 158700 | 159000 | 158700 | 242 |
| 355 | 20240305 | 131000 | 6710646500 | 158800 | 158900 | 158900 | 158700 | 185 |
| 356 | 20240305 | 130900 | 6681278900 | 158900 | 159000 | 159000 | 158800 | 652 |
| 357 | 20240305 | 130800 | 6577678500 | 158900 | 158900 | 159000 | 158900 | 202 |
| 358 | 20240305 | 130700 | 6545580600 | 159000 | 158900 | 159000 | 158900 | 43 |
| 359 | 20240305 | 130600 | 6538746700 | 158900 | 158900 | 159000 | 158900 | 250 |
| 360 | 20240305 | 130500 | 6499019000 | 158900 | 158900 | 159000 | 158900 | 251 |
| 361 | 20240305 | 130400 | 6459118100 | 158900 | 158900 | 159000 | 158900 | 132 |
| 362 | 20240305 | 130300 | 6438143200 | 159000 | 159100 | 159100 | 158900 | 90 |
| 363 | 20240305 | 130200 | 6423833200 | 159000 | 159100 | 159100 | 159000 | 196 |
| 364 | 20240305 | 130100 | 6392666400 | 159000 | 159200 | 159200 | 159000 | 60 |
| 365 | 20240305 | 130000 | 6383123500 | 159200 | 159000 | 159300 | 158900 | 276 |
| 366 | 20240305 | 125900 | 6339227900 | 159000 | 159000 | 159100 | 158900 | 220 |
| 367 | 20240305 | 125800 | 6304246500 | 159000 | 159100 | 159100 | 159000 | 71 |
| 368 | 20240305 | 125700 | 6292956100 | 159000 | 159100 | 159100 | 159000 | 56 |
| 369 | 20240305 | 125600 | 6284049400 | 159000 | 159200 | 159200 | 158900 | 156 |
| 370 | 20240305 | 125500 | 6259240300 | 159200 | 159100 | 159200 | 159100 | 103 |
| 371 | 20240305 | 125400 | 6242842900 | 159200 | 159000 | 159300 | 159000 | 129 |
| 372 | 20240305 | 125300 | 6222307500 | 159000 | 159100 | 159100 | 159000 | 48 |
| 373 | 20240305 | 125200 | 6214673300 | 159100 | 159100 | 159200 | 159000 | 185 |
| 374 | 20240305 | 125100 | 6185248400 | 159200 | 158900 | 159300 | 158800 | 462 |
| 375 | 20240305 | 125000 | 6111766400 | 158800 | 158800 | 159000 | 158800 | 80 |
| 376 | 20240305 | 124900 | 6099057700 | 158800 | 158900 | 158900 | 158800 | 57 |
| 377 | 20240305 | 124800 | 6090001300 | 158900 | 159100 | 159200 | 158700 | 195 |
| 378 | 20240305 | 124700 | 6059004900 | 159100 | 159200 | 159200 | 159100 | 123 |
| 379 | 20240305 | 124600 | 6039425400 | 159200 | 159200 | 159300 | 159200 | 25 |
| 380 | 20240305 | 124500 | 6035444300 | 159300 | 158900 | 159300 | 158700 | 199 |
| 381 | 20240305 | 124400 | 6003808400 | 158900 | 158900 | 158900 | 158700 | 560 |
| 382 | 20240305 | 124300 | 5914876900 | 158900 | 158900 | 159000 | 158900 | 31 |
| 383 | 20240305 | 124200 | 5909950900 | 158900 | 158900 | 159000 | 158900 | 94 |
| 384 | 20240305 | 124100 | 5895011400 | 158900 | 159000 | 159100 | 158900 | 39 |
| 385 | 20240305 | 124000 | 5888810900 | 159000 | 159000 | 159100 | 159000 | 112 |
| 386 | 20240305 | 123900 | 5871002200 | 159000 | 159000 | 159100 | 158900 | 174 |
| 387 | 20240305 | 123800 | 5843326000 | 159100 | 159000 | 159100 | 159000 | 216 |
| 388 | 20240305 | 123700 | 5808981700 | 159000 | 159100 | 159200 | 159000 | 54 |
| 389 | 20240305 | 123600 | 5800390400 | 159100 | 159000 | 159100 | 158900 | 142 |
| 390 | 20240305 | 123500 | 5777817400 | 158900 | 159000 | 159000 | 158900 | 144 |
| 391 | 20240305 | 123400 | 5754924000 | 159000 | 159000 | 159100 | 159000 | 157 |
| 392 | 20240305 | 123300 | 5729960000 | 159000 | 158900 | 159100 | 158900 | 148 |
| 393 | 20240305 | 123200 | 5706425800 | 159000 | 158900 | 159000 | 158900 | 103 |
| 394 | 20240305 | 123100 | 5690058800 | 158900 | 158900 | 158900 | 158900 | 35 |
| 395 | 20240305 | 123000 | 5684497300 | 159000 | 158900 | 159000 | 158800 | 91 |
| 396 | 20240305 | 122900 | 5670037200 | 158900 | 159000 | 159000 | 158900 | 80 |
| 397 | 20240305 | 122800 | 5657324000 | 159000 | 159000 | 159100 | 159000 | 230 |
| 398 | 20240305 | 122700 | 5620752900 | 159000 | 159000 | 159100 | 159000 | 134 |
| 399 | 20240305 | 122600 | 5599444100 | 159000 | 159100 | 159100 | 159000 | 39 |
| 400 | 20240305 | 122500 | 5593240600 | 159000 | 159100 | 159200 | 158900 | 56 |
| 401 | 20240305 | 122400 | 5584334700 | 158900 | 159000 | 159100 | 158800 | 452 |
| 402 | 20240305 | 122300 | 5512491200 | 159200 | 159300 | 159300 | 158900 | 309 |
| 403 | 20240305 | 122200 | 5463334000 | 159300 | 159300 | 159400 | 159300 | 63 |
| 404 | 20240305 | 122100 | 5453297300 | 159300 | 159000 | 159400 | 159000 | 165 |
| 405 | 20240305 | 122000 | 5427032800 | 158900 | 158900 | 158900 | 158900 | 226 |
| 406 | 20240305 | 121900 | 5391121400 | 158800 | 158900 | 158900 | 158800 | 138 |
| 407 | 20240305 | 121800 | 5369204900 | 158800 | 158900 | 158900 | 158800 | 114 |
| 408 | 20240305 | 121700 | 5351097800 | 158900 | 158800 | 158900 | 158800 | 73 |
| 409 | 20240305 | 121600 | 5339502900 | 158800 | 159000 | 159000 | 158800 | 208 |
| 410 | 20240305 | 121500 | 5306452800 | 158900 | 158900 | 159000 | 158900 | 103 |
| 411 | 20240305 | 121400 | 5290083200 | 158900 | 159000 | 159100 | 158900 | 183 |
| 412 | 20240305 | 121300 | 5260986900 | 159000 | 159000 | 159100 | 159000 | 66 |
| 413 | 20240305 | 121200 | 5250491700 | 159000 | 159000 | 159100 | 159000 | 123 |
| 414 | 20240305 | 121100 | 5230932200 | 159000 | 159000 | 159100 | 159000 | 19 |
| 415 | 20240305 | 121000 | 5227910200 | 159000 | 159000 | 159100 | 159000 | 120 |
| 416 | 20240305 | 120900 | 5208821700 | 159100 | 159000 | 159100 | 159000 | 68 |
| 417 | 20240305 | 120800 | 5198006400 | 158900 | 159100 | 159100 | 158900 | 137 |
| 418 | 20240305 | 120700 | 5176226000 | 159100 | 159200 | 159200 | 159000 | 145 |
| 419 | 20240305 | 120600 | 5153160200 | 159200 | 159400 | 159600 | 159100 | 733 |
| 420 | 20240305 | 120500 | 5036277400 | 159400 | 159100 | 159500 | 159100 | 353 |
| 421 | 20240305 | 120400 | 4980058900 | 159200 | 159100 | 159200 | 159100 | 43 |
| 422 | 20240305 | 120300 | 4973217000 | 159200 | 159100 | 159200 | 159100 | 105 |
| 423 | 20240305 | 120200 | 4956506000 | 159100 | 159100 | 159100 | 159100 | 19 |
| 424 | 20240305 | 120100 | 4953483100 | 159200 | 159100 | 159300 | 159100 | 370 |
| 425 | 20240305 | 120000 | 4894590500 | 159100 | 158800 | 159100 | 158800 | 197 |
| 426 | 20240305 | 115900 | 4863282300 | 158800 | 158800 | 158900 | 158800 | 27 |
| 427 | 20240305 | 115800 | 4858993700 | 158800 | 158900 | 158900 | 158800 | 93 |
| 428 | 20240305 | 115700 | 4844218700 | 159000 | 158800 | 159000 | 158800 | 149 |
| 429 | 20240305 | 115600 | 4820545600 | 158800 | 158900 | 158900 | 158800 | 39 |
| 430 | 20240305 | 115500 | 4814351700 | 158900 | 158800 | 158900 | 158800 | 104 |
| 431 | 20240305 | 115400 | 4797835900 | 158800 | 158800 | 158900 | 158700 | 125 |
| 432 | 20240305 | 115300 | 4777987700 | 158800 | 158800 | 158900 | 158800 | 32 |
| 433 | 20240305 | 115200 | 4772906000 | 158800 | 158800 | 158900 | 158800 | 54 |
| 434 | 20240305 | 115100 | 4764329900 | 158700 | 158900 | 159000 | 158700 | 368 |
| 435 | 20240305 | 115000 | 4705867200 | 158900 | 158900 | 159000 | 158900 | 283 |
| 436 | 20240305 | 114900 | 4660890000 | 158900 | 158800 | 158900 | 158700 | 356 |
| 437 | 20240305 | 114800 | 4604359500 | 158700 | 158700 | 158800 | 158700 | 113 |
| 438 | 20240305 | 114700 | 4586425400 | 158700 | 158700 | 158800 | 158700 | 254 |
| 439 | 20240305 | 114600 | 4546115500 | 158700 | 158800 | 158800 | 158700 | 173 |
| 440 | 20240305 | 114500 | 4518654800 | 158800 | 158700 | 158800 | 158700 | 55 |
| 441 | 20240305 | 114400 | 4509925200 | 158700 | 158700 | 158800 | 158700 | 84 |
| 442 | 20240305 | 114300 | 4496594000 | 158700 | 158700 | 158800 | 158700 | 177 |
| 443 | 20240305 | 114200 | 4468501500 | 158700 | 158700 | 158800 | 158700 | 280 |
| 444 | 20240305 | 114100 | 4424065400 | 158700 | 158800 | 158800 | 158700 | 61 |
| 445 | 20240305 | 114000 | 4414383900 | 158700 | 158700 | 158800 | 158700 | 78 |
| 446 | 20240305 | 113900 | 4402002300 | 158700 | 159000 | 159100 | 158700 | 314 |
| 447 | 20240305 | 113800 | 4352113600 | 159000 | 158700 | 159100 | 158700 | 682 |
| 448 | 20240305 | 113700 | 4243759400 | 158700 | 158800 | 158900 | 158700 | 138 |
| 449 | 20240305 | 113600 | 4221843800 | 158800 | 158900 | 158900 | 158800 | 125 |
| 450 | 20240305 | 113500 | 4201982400 | 158900 | 158900 | 159000 | 158900 | 35 |
| 451 | 20240305 | 113400 | 4196420100 | 159000 | 158900 | 159000 | 158900 | 77 |
| 452 | 20240305 | 113300 | 4184182000 | 158900 | 158900 | 159000 | 158900 | 44 |
| 453 | 20240305 | 113200 | 4177189700 | 158900 | 159100 | 159100 | 158900 | 145 |
| 454 | 20240305 | 113100 | 4154140700 | 159000 | 159000 | 159100 | 159000 | 107 |
| 455 | 20240305 | 113000 | 4137125000 | 159000 | 159000 | 159100 | 159000 | 25 |
| 456 | 20240305 | 112900 | 4133149300 | 159100 | 159100 | 159100 | 159000 | 108 |
| 457 | 20240305 | 112800 | 4115975800 | 159000 | 158700 | 159100 | 158700 | 372 |
| 458 | 20240305 | 112700 | 4056841800 | 158700 | 158900 | 158900 | 158700 | 384 |
| 459 | 20240305 | 112600 | 3995900100 | 159000 | 159000 | 159000 | 158700 | 822 |
| 460 | 20240305 | 112500 | 3865379300 | 159000 | 159000 | 159100 | 159000 | 169 |
| 461 | 20240305 | 112400 | 3838505100 | 159000 | 158700 | 159000 | 158700 | 360 |
| 462 | 20240305 | 112300 | 3781326100 | 158700 | 158800 | 158800 | 158700 | 14 |
| 463 | 20240305 | 112200 | 3779104000 | 158700 | 158700 | 158800 | 158700 | 116 |
| 464 | 20240305 | 112100 | 3760691600 | 158700 | 158700 | 158800 | 158700 | 114 |
| 465 | 20240305 | 112000 | 3742598500 | 158800 | 158700 | 158800 | 158700 | 52 |
| 466 | 20240305 | 111900 | 3734345300 | 158700 | 158700 | 158800 | 158700 | 77 |
| 467 | 20240305 | 111800 | 3722121800 | 158700 | 158800 | 158800 | 158700 | 84 |
| 468 | 20240305 | 111700 | 3708790800 | 158700 | 158700 | 158800 | 158700 | 86 |
| 469 | 20240305 | 111600 | 3695141400 | 158700 | 158700 | 158800 | 158700 | 65 |
| 470 | 20240305 | 111500 | 3684823400 | 158800 | 158800 | 158900 | 158800 | 118 |
| 471 | 20240305 | 111400 | 3666084600 | 158900 | 159000 | 159000 | 158900 | 95 |
| 472 | 20240305 | 111300 | 3650988600 | 158900 | 159000 | 159000 | 158900 | 128 |
| 473 | 20240305 | 111200 | 3630639600 | 159000 | 159000 | 159100 | 159000 | 79 |
| 474 | 20240305 | 111100 | 3618078500 | 159000 | 159000 | 159100 | 159000 | 82 |
| 475 | 20240305 | 111000 | 3605038100 | 159000 | 159000 | 159100 | 158900 | 60 |
| 476 | 20240305 | 110900 | 3595498400 | 159000 | 158700 | 159000 | 158700 | 184 |
| 477 | 20240305 | 110800 | 3566287500 | 158800 | 158800 | 158800 | 158700 | 51 |
| 478 | 20240305 | 110700 | 3558189200 | 158800 | 158700 | 159000 | 158700 | 92 |
| 479 | 20240305 | 110600 | 3543580300 | 158800 | 158800 | 158900 | 158700 | 69 |
| 480 | 20240305 | 110500 | 3532622800 | 158800 | 158900 | 159000 | 158800 | 126 |
| 481 | 20240305 | 110400 | 3512606800 | 159000 | 158900 | 159000 | 158900 | 65 |
| 482 | 20240305 | 110300 | 3502275400 | 158900 | 158900 | 159000 | 158900 | 103 |
| 483 | 20240305 | 110200 | 3485907800 | 158900 | 159100 | 159200 | 158900 | 145 |
| 484 | 20240305 | 110100 | 3462847200 | 159200 | 159000 | 159200 | 159000 | 53 |
| 485 | 20240305 | 110000 | 3454415100 | 159000 | 159100 | 159100 | 159000 | 119 |
| 486 | 20240305 | 105900 | 3435493700 | 159100 | 159000 | 159100 | 159000 | 72 |
| 487 | 20240305 | 105800 | 3424041800 | 159000 | 159000 | 159000 | 158900 | 199 |
| 488 | 20240305 | 105700 | 3392410900 | 159000 | 159000 | 159100 | 159000 | 140 |
| 489 | 20240305 | 105600 | 3370150000 | 159100 | 159000 | 159100 | 159000 | 43 |
| 490 | 20240305 | 105500 | 3363309500 | 159000 | 158900 | 159200 | 158900 | 186 |
| 491 | 20240305 | 105400 | 3333729700 | 158900 | 158900 | 159000 | 158900 | 44 |
| 492 | 20240305 | 105300 | 3326737400 | 159000 | 158700 | 159000 | 158700 | 171 |
| 493 | 20240305 | 105200 | 3299585500 | 158700 | 158700 | 158800 | 158700 | 131 |
| 494 | 20240305 | 105100 | 3278790700 | 158700 | 158800 | 158800 | 158700 | 53 |
| 495 | 20240305 | 105000 | 3270378500 | 158700 | 158900 | 158900 | 158700 | 47 |
| 496 | 20240305 | 104900 | 3262915500 | 158800 | 158600 | 158800 | 158600 | 200 |
| 497 | 20240305 | 104800 | 3231177200 | 158600 | 158700 | 158800 | 158600 | 71 |
| 498 | 20240305 | 104700 | 3219911000 | 158700 | 158800 | 158800 | 158700 | 17 |
| 499 | 20240305 | 104600 | 3217212400 | 158800 | 158800 | 158800 | 158700 | 160 |
| 500 | 20240305 | 104500 | 3191810500 | 158700 | 158900 | 158900 | 158700 | 91 |
| 501 | 20240305 | 104400 | 3177359600 | 158900 | 158800 | 158900 | 158800 | 15 |
| 502 | 20240305 | 104300 | 3174976500 | 158900 | 158900 | 159000 | 158800 | 121 |
| 503 | 20240305 | 104200 | 3155744300 | 158900 | 159200 | 159200 | 158900 | 47 |
| 504 | 20240305 | 104100 | 3148268200 | 159300 | 159200 | 159400 | 159200 | 166 |
| 505 | 20240305 | 104000 | 3121815000 | 159100 | 158700 | 159100 | 158700 | 121 |
| 506 | 20240305 | 103900 | 3102586400 | 158700 | 158800 | 158900 | 158700 | 70 |
| 507 | 20240305 | 103800 | 3091472100 | 158800 | 158800 | 158900 | 158800 | 100 |
| 508 | 20240305 | 103700 | 3075591700 | 158800 | 158900 | 158900 | 158800 | 100 |
| 509 | 20240305 | 103600 | 3059708300 | 158900 | 158900 | 159000 | 158800 | 194 |
| 510 | 20240305 | 103500 | 3028881500 | 158900 | 159100 | 159100 | 158900 | 87 |
| 511 | 20240305 | 103400 | 3015053600 | 159200 | 159000 | 159200 | 159000 | 126 |
| 512 | 20240305 | 103300 | 2995002000 | 159000 | 159000 | 159100 | 159000 | 36 |
| 513 | 20240305 | 103200 | 2989277100 | 158900 | 158800 | 159000 | 158800 | 72 |
| 514 | 20240305 | 103100 | 2977831600 | 158900 | 158900 | 159000 | 158800 | 165 |
| 515 | 20240305 | 103000 | 2951620400 | 158800 | 158800 | 158900 | 158800 | 25 |
| 516 | 20240305 | 102900 | 2947650000 | 158800 | 158800 | 158800 | 158800 | 31 |
| 517 | 20240305 | 102800 | 2942727200 | 158900 | 158700 | 158900 | 158700 | 95 |
| 518 | 20240305 | 102700 | 2927642100 | 159000 | 158800 | 159000 | 158800 | 51 |
| 519 | 20240305 | 102600 | 2919533300 | 158800 | 159300 | 159300 | 158800 | 122 |
| 520 | 20240305 | 102500 | 2900116000 | 159300 | 159000 | 159400 | 159000 | 172 |
| 521 | 20240305 | 102400 | 2872732100 | 159000 | 158700 | 159000 | 158700 | 148 |
| 522 | 20240305 | 102300 | 2849231600 | 158800 | 158600 | 158800 | 158600 | 84 |
| 523 | 20240305 | 102200 | 2835902300 | 158600 | 158700 | 158800 | 158600 | 194 |
| 524 | 20240305 | 102100 | 2805111400 | 158700 | 158900 | 158900 | 158700 | 227 |
| 525 | 20240305 | 102000 | 2769067200 | 159000 | 159000 | 159000 | 158800 | 146 |
| 526 | 20240305 | 101900 | 2745860500 | 159100 | 158800 | 159200 | 158800 | 135 |
| 527 | 20240305 | 101800 | 2724397600 | 159000 | 159100 | 159100 | 158800 | 132 |
| 528 | 20240305 | 101700 | 2703411700 | 159000 | 158900 | 159000 | 158800 | 231 |
| 529 | 20240305 | 101600 | 2666692800 | 158900 | 158800 | 158900 | 158800 | 177 |
| 530 | 20240305 | 101500 | 2638574600 | 158900 | 159000 | 159000 | 158900 | 265 |
| 531 | 20240305 | 101400 | 2596465800 | 158900 | 158900 | 159000 | 158900 | 74 |
| 532 | 20240305 | 101300 | 2584702900 | 159000 | 159000 | 159000 | 158900 | 105 |
| 533 | 20240305 | 101200 | 2568014400 | 159000 | 159000 | 159000 | 158900 | 76 |
| 534 | 20240305 | 101100 | 2555934600 | 159000 | 159100 | 159100 | 159000 | 65 |
| 535 | 20240305 | 101000 | 2545597500 | 159100 | 159000 | 159100 | 159000 | 110 |
| 536 | 20240305 | 100900 | 2528102800 | 159000 | 159100 | 159100 | 159000 | 73 |
| 537 | 20240305 | 100800 | 2516495600 | 159100 | 158900 | 159100 | 158900 | 55 |
| 538 | 20240305 | 100700 | 2507750500 | 159000 | 158900 | 159000 | 158900 | 103 |
| 539 | 20240305 | 100600 | 2491378400 | 159000 | 159100 | 159100 | 159000 | 96 |
| 540 | 20240305 | 100500 | 2476110800 | 159200 | 159300 | 159300 | 159100 | 144 |
| 541 | 20240305 | 100400 | 2453176500 | 159300 | 159300 | 159400 | 159300 | 36 |
| 542 | 20240305 | 100300 | 2447439100 | 159300 | 159300 | 159400 | 159300 | 54 |
| 543 | 20240305 | 100200 | 2438836500 | 159200 | 159200 | 159300 | 159200 | 146 |
| 544 | 20240305 | 100100 | 2415593100 | 159200 | 159500 | 159500 | 159100 | 523 |
| 545 | 20240305 | 100000 | 2332299000 | 159500 | 159500 | 159600 | 159500 | 45 |
| 546 | 20240305 | 095900 | 2325121300 | 159500 | 159500 | 159600 | 159500 | 44 |
| 547 | 20240305 | 095800 | 2318102900 | 159600 | 159600 | 159600 | 159500 | 864 |
| 548 | 20240305 | 095700 | 2180283700 | 159600 | 159700 | 159700 | 159600 | 23 |
| 549 | 20240305 | 095600 | 2176612500 | 159700 | 159700 | 159800 | 159700 | 33 |
| 550 | 20240305 | 095500 | 2171342100 | 159700 | 159600 | 159700 | 159500 | 149 |
| 551 | 20240305 | 095400 | 2147564600 | 159600 | 159600 | 159600 | 159600 | 5 |
| 552 | 20240305 | 095300 | 2146766600 | 159600 | 159700 | 159800 | 159600 | 314 |
| 553 | 20240305 | 095200 | 2096626900 | 159800 | 159300 | 159800 | 159300 | 383 |
| 554 | 20240305 | 095100 | 2035532600 | 159200 | 159200 | 159200 | 159100 | 114 |
| 555 | 20240305 | 095000 | 2017390900 | 159200 | 159000 | 159200 | 159000 | 115 |
| 556 | 20240305 | 094900 | 1999089200 | 158900 | 158800 | 158900 | 158800 | 81 |
| 557 | 20240305 | 094800 | 1986219700 | 158800 | 159000 | 159100 | 158800 | 190 |
| 558 | 20240305 | 094700 | 1956021500 | 159000 | 158900 | 159100 | 158900 | 128 |
| 559 | 20240305 | 094600 | 1935680700 | 158900 | 159300 | 159300 | 158900 | 197 |
| 560 | 20240305 | 094500 | 1904369600 | 159400 | 159300 | 159500 | 158900 | 243 |
| 561 | 20240305 | 094400 | 1865686600 | 159500 | 159500 | 159700 | 159500 | 118 |
| 562 | 20240305 | 094300 | 1846865300 | 159300 | 159300 | 159800 | 159300 | 32 |
| 563 | 20240305 | 094200 | 1841760400 | 159300 | 159700 | 159800 | 159100 | 178 |
| 564 | 20240305 | 094100 | 1813401700 | 159700 | 160000 | 160000 | 159700 | 148 |
| 565 | 20240305 | 094000 | 1789751400 | 160000 | 159700 | 160100 | 159600 | 522 |
| 566 | 20240305 | 093900 | 1706306000 | 159700 | 159800 | 159800 | 159700 | 148 |
| 567 | 20240305 | 093800 | 1682656100 | 159800 | 159700 | 159800 | 159700 | 337 |
| 568 | 20240305 | 093700 | 1628825900 | 159600 | 159300 | 159600 | 159300 | 241 |
| 569 | 20240305 | 093600 | 1590406600 | 159600 | 159200 | 159600 | 159100 | 189 |
| 570 | 20240305 | 093500 | 1560265400 | 158800 | 159500 | 159600 | 158700 | 434 |
| 571 | 20240305 | 093400 | 1491275000 | 159500 | 159300 | 159600 | 159200 | 177 |
| 572 | 20240305 | 093300 | 1463076500 | 159400 | 159500 | 159500 | 159200 | 127 |
| 573 | 20240305 | 093200 | 1442844200 | 159500 | 159500 | 159500 | 159300 | 73 |
| 574 | 20240305 | 093100 | 1431202500 | 159200 | 159100 | 159200 | 159000 | 82 |
| 575 | 20240305 | 093000 | 1418159000 | 159100 | 158800 | 159100 | 158800 | 184 |
| 576 | 20240305 | 092900 | 1388912200 | 158700 | 158800 | 158900 | 158700 | 135 |
| 577 | 20240305 | 092800 | 1367478300 | 158800 | 158800 | 159000 | 158800 | 167 |
| 578 | 20240305 | 092700 | 1340949800 | 158800 | 158500 | 158900 | 158500 | 362 |
| 579 | 20240305 | 092600 | 1283495400 | 158500 | 158500 | 158600 | 158500 | 161 |
| 580 | 20240305 | 092500 | 1257974200 | 158500 | 158600 | 158600 | 158500 | 173 |
| 581 | 20240305 | 092400 | 1230540900 | 158600 | 158600 | 158700 | 158600 | 145 |
| 582 | 20240305 | 092300 | 1207535800 | 158500 | 158600 | 158800 | 158500 | 179 |
| 583 | 20240305 | 092200 | 1179141700 | 158800 | 158800 | 158800 | 158700 | 192 |
| 584 | 20240305 | 092100 | 1148661500 | 158800 | 158700 | 158900 | 158700 | 79 |
| 585 | 20240305 | 092000 | 1136120800 | 158800 | 159000 | 159200 | 158800 | 211 |
| 586 | 20240305 | 091900 | 1102569400 | 159000 | 158900 | 159000 | 158900 | 180 |
| 587 | 20240305 | 091800 | 1073962000 | 158900 | 158800 | 158900 | 158700 | 186 |
| 588 | 20240305 | 091700 | 1044429200 | 158700 | 158800 | 158900 | 158700 | 441 |
| 589 | 20240305 | 091600 | 974395900 | 158900 | 158900 | 159500 | 158900 | 306 |
| 590 | 20240305 | 091500 | 925669000 | 158900 | 158800 | 158900 | 158800 | 11 |
| 591 | 20240305 | 091400 | 923921300 | 158800 | 158900 | 158900 | 158800 | 167 |
| 592 | 20240305 | 091300 | 897397200 | 158900 | 159300 | 159600 | 158800 | 139 |
| 593 | 20240305 | 091200 | 875301200 | 159600 | 159400 | 159700 | 159400 | 22 |
| 594 | 20240305 | 091100 | 871789200 | 159500 | 159700 | 159800 | 159500 | 233 |
| 595 | 20240305 | 091000 | 834573900 | 159800 | 159400 | 159800 | 159400 | 122 |
| 596 | 20240305 | 090900 | 815095600 | 159400 | 159500 | 159500 | 159300 | 99 |
| 597 | 20240305 | 090800 | 799309700 | 159500 | 159400 | 159900 | 158500 | 209 |
| 598 | 20240305 | 090700 | 766010300 | 159900 | 159800 | 160200 | 158400 | 602 |
| 599 | 20240305 | 090600 | 670026400 | 160000 | 160300 | 160300 | 160000 | 185 |
| 600 | 20240305 | 090500 | 640409700 | 160200 | 159800 | 160400 | 159800 | 612 |
| 601 | 20240305 | 090400 | 542455400 | 159800 | 158400 | 159900 | 158400 | 512 |
| 602 | 20240305 | 090300 | 460753900 | 159200 | 159300 | 159300 | 158400 | 235 |
| 603 | 20240305 | 090200 | 423350500 | 159300 | 159300 | 159300 | 157800 | 408 |
| 604 | 20240305 | 090100 | 358739500 | 158400 | 158500 | 159500 | 157600 | 415 |
| 605 | 20240305 | 090000 | 293037600 | 157500 | 157500 | 158000 | 157500 | 1858 |