36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 3 | 20240312 | 192000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 4 | 20240312 | 191900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 5 | 20240312 | 191800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 6 | 20240312 | 191700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 7 | 20240312 | 191600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 8 | 20240312 | 191500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 9 | 20240312 | 191400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 10 | 20240312 | 191300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 11 | 20240312 | 191200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 12 | 20240312 | 191100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 13 | 20240312 | 191000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 14 | 20240312 | 190900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 15 | 20240312 | 190800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 16 | 20240312 | 190700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 17 | 20240312 | 190600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 18 | 20240312 | 190500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 19 | 20240312 | 190400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 20 | 20240312 | 190300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 21 | 20240312 | 190200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 22 | 20240312 | 190100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 23 | 20240312 | 190000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 24 | 20240312 | 185900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 25 | 20240312 | 185800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 26 | 20240312 | 185700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 27 | 20240312 | 185600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 28 | 20240312 | 185500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 29 | 20240312 | 185400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 30 | 20240312 | 185300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 31 | 20240312 | 185200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 32 | 20240312 | 185100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 33 | 20240312 | 185000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 34 | 20240312 | 184900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 35 | 20240312 | 184800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 36 | 20240312 | 184700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 37 | 20240312 | 184600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 38 | 20240312 | 184500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 39 | 20240312 | 184400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 40 | 20240312 | 184300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 41 | 20240312 | 184200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 42 | 20240312 | 184100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 43 | 20240312 | 184000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 44 | 20240312 | 183900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 45 | 20240312 | 183800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 46 | 20240312 | 183700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 47 | 20240312 | 183600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 48 | 20240312 | 183500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 49 | 20240312 | 183400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 50 | 20240312 | 183300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 51 | 20240312 | 183200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 52 | 20240312 | 183100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 53 | 20240312 | 183000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 54 | 20240312 | 182900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 55 | 20240312 | 182800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 56 | 20240312 | 182700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 57 | 20240312 | 182600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 58 | 20240312 | 182500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 59 | 20240312 | 182400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 60 | 20240312 | 182300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 61 | 20240312 | 182200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 62 | 20240312 | 182100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 63 | 20240312 | 182000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 64 | 20240312 | 181900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 65 | 20240312 | 181800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 66 | 20240312 | 181700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 67 | 20240312 | 181600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 68 | 20240312 | 181500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 69 | 20240312 | 181400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 70 | 20240312 | 181300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 71 | 20240312 | 181200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 72 | 20240312 | 181100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 73 | 20240312 | 181000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 74 | 20240312 | 180900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 75 | 20240312 | 180800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 76 | 20240312 | 180700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 77 | 20240312 | 180600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 78 | 20240312 | 180500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 79 | 20240312 | 180400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 80 | 20240312 | 180300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 81 | 20240312 | 180200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 82 | 20240312 | 180100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 83 | 20240312 | 180000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 84 | 20240312 | 175900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 85 | 20240312 | 175800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 86 | 20240312 | 175700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 87 | 20240312 | 175600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 88 | 20240312 | 175500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 89 | 20240312 | 175400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 90 | 20240312 | 175300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 91 | 20240312 | 175200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 92 | 20240312 | 175100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 93 | 20240312 | 175000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 94 | 20240312 | 174900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 95 | 20240312 | 174800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 96 | 20240312 | 174700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 97 | 20240312 | 174600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 98 | 20240312 | 174500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 99 | 20240312 | 174400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 100 | 20240312 | 174300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 101 | 20240312 | 174200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 102 | 20240312 | 174100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 103 | 20240312 | 174000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 104 | 20240312 | 173900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 105 | 20240312 | 173800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 106 | 20240312 | 173700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 107 | 20240312 | 173600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 108 | 20240312 | 173500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 109 | 20240312 | 173400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 110 | 20240312 | 173300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 111 | 20240312 | 173200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 112 | 20240312 | 173100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 113 | 20240312 | 173000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 114 | 20240312 | 172900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 115 | 20240312 | 172800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 116 | 20240312 | 172700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 117 | 20240312 | 172600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 118 | 20240312 | 172500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 119 | 20240312 | 172400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 120 | 20240312 | 172300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 121 | 20240312 | 172200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 122 | 20240312 | 172100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 123 | 20240312 | 172000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 124 | 20240312 | 171900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 125 | 20240312 | 171800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 126 | 20240312 | 171700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 127 | 20240312 | 171600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 128 | 20240312 | 171500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 129 | 20240312 | 171400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 130 | 20240312 | 171300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 131 | 20240312 | 171200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 132 | 20240312 | 171100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 133 | 20240312 | 171000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 134 | 20240312 | 170900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 135 | 20240312 | 170800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 136 | 20240312 | 170700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 137 | 20240312 | 170600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 138 | 20240312 | 170500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 139 | 20240312 | 170400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 140 | 20240312 | 170300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 141 | 20240312 | 170200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 142 | 20240312 | 170100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 143 | 20240312 | 170000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 144 | 20240312 | 165900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 145 | 20240312 | 165800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 146 | 20240312 | 165700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 147 | 20240312 | 165600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 148 | 20240312 | 165500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 149 | 20240312 | 165400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 150 | 20240312 | 165300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 151 | 20240312 | 165200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 152 | 20240312 | 165100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 153 | 20240312 | 165000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 154 | 20240312 | 164900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 155 | 20240312 | 164800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 156 | 20240312 | 164700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 157 | 20240312 | 164600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 158 | 20240312 | 164500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 159 | 20240312 | 164400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 160 | 20240312 | 164300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 161 | 20240312 | 164200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 162 | 20240312 | 164100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 163 | 20240312 | 164000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 164 | 20240312 | 163900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 165 | 20240312 | 163800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 166 | 20240312 | 163700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 167 | 20240312 | 163600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 168 | 20240312 | 163500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 169 | 20240312 | 163400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 170 | 20240312 | 163300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 171 | 20240312 | 163200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 172 | 20240312 | 163100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 173 | 20240312 | 163000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 174 | 20240312 | 162900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 175 | 20240312 | 162800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 176 | 20240312 | 162700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 177 | 20240312 | 162600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 178 | 20240312 | 162500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 179 | 20240312 | 162400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 180 | 20240312 | 162300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 181 | 20240312 | 162200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 182 | 20240312 | 162100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 183 | 20240312 | 162000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 184 | 20240312 | 161900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 185 | 20240312 | 161800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 186 | 20240312 | 161700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 187 | 20240312 | 161600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 188 | 20240312 | 161500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 189 | 20240312 | 161400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 190 | 20240312 | 161300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 191 | 20240312 | 161200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 192 | 20240312 | 161100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 193 | 20240312 | 161000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 194 | 20240312 | 160900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 195 | 20240312 | 160800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 196 | 20240312 | 160700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 197 | 20240312 | 160600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 198 | 20240312 | 160500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 199 | 20240312 | 160400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 200 | 20240312 | 160300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 201 | 20240312 | 160200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 202 | 20240312 | 160100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 203 | 20240312 | 160000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 204 | 20240312 | 155900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 205 | 20240312 | 155800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 206 | 20240312 | 155700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 207 | 20240312 | 155600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 208 | 20240312 | 155500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 209 | 20240312 | 155400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 210 | 20240312 | 155300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 211 | 20240312 | 155200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 212 | 20240312 | 155100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 213 | 20240312 | 155000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 214 | 20240312 | 154900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 215 | 20240312 | 154800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 216 | 20240312 | 154700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 217 | 20240312 | 154600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 218 | 20240312 | 154500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 219 | 20240312 | 154400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 220 | 20240312 | 154300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 221 | 20240312 | 154200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 222 | 20240312 | 154100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 223 | 20240312 | 154000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 224 | 20240312 | 153900 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 225 | 20240312 | 153800 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 226 | 20240312 | 153700 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 227 | 20240312 | 153600 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 228 | 20240312 | 153500 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 229 | 20240312 | 153400 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 230 | 20240312 | 153300 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 231 | 20240312 | 153200 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 232 | 20240312 | 153100 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 0 |
| 233 | 20240312 | 153000 | 25242477700 | 185200 | 185200 | 185200 | 185200 | 4859 |
| 234 | 20240312 | 152900 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 235 | 20240312 | 152800 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 236 | 20240312 | 152700 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 237 | 20240312 | 152600 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 238 | 20240312 | 152500 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 239 | 20240312 | 152400 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 240 | 20240312 | 152300 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 241 | 20240312 | 152200 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 242 | 20240312 | 152100 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 243 | 20240312 | 152000 | 24342590900 | 184300 | 184300 | 184300 | 184300 | 0 |
| 244 | 20240312 | 151900 | 24342590900 | 184300 | 184100 | 184500 | 184100 | 495 |
| 245 | 20240312 | 151800 | 24251324000 | 184200 | 184000 | 184300 | 184000 | 137 |
| 246 | 20240312 | 151700 | 24226100200 | 184000 | 183600 | 184200 | 183600 | 126 |
| 247 | 20240312 | 151600 | 24202932500 | 183600 | 183700 | 184400 | 183600 | 315 |
| 248 | 20240312 | 151500 | 24145006400 | 183600 | 183600 | 183900 | 183600 | 407 |
| 249 | 20240312 | 151400 | 24070245700 | 183700 | 183600 | 183700 | 183600 | 111 |
| 250 | 20240312 | 151300 | 24049864100 | 183600 | 183600 | 184200 | 183500 | 542 |
| 251 | 20240312 | 151200 | 23950280000 | 183700 | 183600 | 183700 | 183600 | 419 |
| 252 | 20240312 | 151100 | 23873325200 | 183700 | 183700 | 183700 | 183600 | 213 |
| 253 | 20240312 | 151000 | 23834212300 | 183600 | 183700 | 184000 | 183600 | 386 |
| 254 | 20240312 | 150900 | 23763279500 | 183700 | 183600 | 183700 | 183600 | 516 |
| 255 | 20240312 | 150800 | 23668525100 | 183600 | 183600 | 183700 | 183600 | 476 |
| 256 | 20240312 | 150700 | 23581102400 | 183600 | 183700 | 183700 | 183600 | 464 |
| 257 | 20240312 | 150600 | 23495872900 | 183600 | 183600 | 183700 | 183600 | 293 |
| 258 | 20240312 | 150500 | 23442058600 | 183600 | 183700 | 183800 | 183600 | 119 |
| 259 | 20240312 | 150400 | 23420196000 | 183600 | 183900 | 184000 | 183600 | 327 |
| 260 | 20240312 | 150300 | 23360117700 | 183900 | 183800 | 184000 | 183800 | 332 |
| 261 | 20240312 | 150200 | 23299047500 | 183800 | 183800 | 184000 | 183600 | 550 |
| 262 | 20240312 | 150100 | 23197979500 | 183700 | 183800 | 183900 | 183500 | 759 |
| 263 | 20240312 | 150000 | 23058574200 | 183800 | 183600 | 183900 | 183500 | 657 |
| 264 | 20240312 | 145900 | 22937908100 | 183600 | 183600 | 183700 | 183500 | 146 |
| 265 | 20240312 | 145800 | 22911105600 | 183500 | 183500 | 183700 | 183500 | 282 |
| 266 | 20240312 | 145700 | 22859336800 | 183500 | 183600 | 183700 | 183500 | 294 |
| 267 | 20240312 | 145600 | 22805360100 | 183600 | 183700 | 183800 | 183600 | 322 |
| 268 | 20240312 | 145500 | 22746214100 | 183700 | 183700 | 183700 | 183600 | 455 |
| 269 | 20240312 | 145400 | 22662643300 | 183600 | 183600 | 183700 | 183600 | 212 |
| 270 | 20240312 | 145300 | 22623705200 | 183600 | 183700 | 183700 | 183600 | 134 |
| 271 | 20240312 | 145200 | 22599100500 | 183700 | 183900 | 184000 | 183700 | 871 |
| 272 | 20240312 | 145100 | 22438994800 | 183900 | 184200 | 184200 | 183900 | 693 |
| 273 | 20240312 | 145000 | 22311486100 | 184100 | 184100 | 184400 | 184100 | 188 |
| 274 | 20240312 | 144900 | 22276849700 | 184100 | 184200 | 184500 | 184100 | 493 |
| 275 | 20240312 | 144800 | 22186024200 | 184300 | 184100 | 184300 | 184100 | 510 |
| 276 | 20240312 | 144700 | 22092088900 | 184100 | 184000 | 184200 | 184000 | 343 |
| 277 | 20240312 | 144600 | 22028961800 | 183900 | 183700 | 183900 | 183700 | 281 |
| 278 | 20240312 | 144500 | 21977308000 | 183700 | 183700 | 183900 | 183600 | 250 |
| 279 | 20240312 | 144400 | 21931381100 | 183700 | 183900 | 184000 | 183700 | 537 |
| 280 | 20240312 | 144300 | 21832628200 | 183800 | 183700 | 184300 | 183600 | 855 |
| 281 | 20240312 | 144200 | 21675437100 | 183600 | 183800 | 183900 | 183600 | 213 |
| 282 | 20240312 | 144100 | 21636296800 | 183800 | 183800 | 183900 | 183600 | 173 |
| 283 | 20240312 | 144000 | 21604497900 | 183800 | 183700 | 183800 | 183500 | 225 |
| 284 | 20240312 | 143900 | 21563168200 | 183700 | 183600 | 183700 | 183500 | 129 |
| 285 | 20240312 | 143800 | 21539481200 | 183600 | 183900 | 184000 | 183600 | 293 |
| 286 | 20240312 | 143700 | 21485637200 | 183900 | 183600 | 184000 | 183600 | 380 |
| 287 | 20240312 | 143600 | 21415786300 | 183700 | 183600 | 183800 | 183500 | 447 |
| 288 | 20240312 | 143500 | 21333707500 | 183700 | 183700 | 184000 | 183600 | 93 |
| 289 | 20240312 | 143400 | 21316626100 | 183900 | 184200 | 184400 | 183700 | 503 |
| 290 | 20240312 | 143300 | 21224101800 | 184200 | 184300 | 184400 | 183700 | 348 |
| 291 | 20240312 | 143200 | 21160003600 | 184400 | 183500 | 184500 | 183500 | 786 |
| 292 | 20240312 | 143100 | 21015517900 | 183500 | 183100 | 183500 | 183000 | 1229 |
| 293 | 20240312 | 143000 | 20790417600 | 183200 | 183000 | 183200 | 183000 | 194 |
| 294 | 20240312 | 142900 | 20754900300 | 183100 | 183200 | 183200 | 183100 | 236 |
| 295 | 20240312 | 142800 | 20711687700 | 183200 | 183200 | 183200 | 183100 | 254 |
| 296 | 20240312 | 142700 | 20665164700 | 183100 | 183100 | 183200 | 183100 | 123 |
| 297 | 20240312 | 142600 | 20642641500 | 183100 | 183100 | 183200 | 183000 | 251 |
| 298 | 20240312 | 142500 | 20596676900 | 183200 | 183100 | 183200 | 183000 | 257 |
| 299 | 20240312 | 142400 | 20549619800 | 183000 | 183000 | 183100 | 183000 | 156 |
| 300 | 20240312 | 142300 | 20521068100 | 183100 | 183100 | 183200 | 183000 | 120 |
| 301 | 20240312 | 142200 | 20499099600 | 183100 | 183100 | 183200 | 183000 | 151 |
| 302 | 20240312 | 142100 | 20471447900 | 183200 | 183100 | 183200 | 183000 | 201 |
| 303 | 20240312 | 142000 | 20434653500 | 183100 | 183100 | 183100 | 183000 | 190 |
| 304 | 20240312 | 141900 | 20399879900 | 183100 | 183100 | 183200 | 183100 | 334 |
| 305 | 20240312 | 141800 | 20338719400 | 183100 | 183200 | 183200 | 183100 | 155 |
| 306 | 20240312 | 141700 | 20310335600 | 183200 | 183100 | 183200 | 183100 | 316 |
| 307 | 20240312 | 141600 | 20252473300 | 183100 | 183100 | 183200 | 183000 | 589 |
| 308 | 20240312 | 141500 | 20144622300 | 183000 | 183100 | 183100 | 183000 | 3020 |
| 309 | 20240312 | 141400 | 19591844800 | 183100 | 183200 | 183300 | 183100 | 767 |
| 310 | 20240312 | 141300 | 19451337600 | 183300 | 183200 | 183300 | 183200 | 213 |
| 311 | 20240312 | 141200 | 19412311800 | 183300 | 183300 | 183300 | 183200 | 667 |
| 312 | 20240312 | 141100 | 19290111500 | 183300 | 183400 | 183500 | 183300 | 1332 |
| 313 | 20240312 | 141000 | 19045942200 | 183300 | 183500 | 183600 | 183300 | 1447 |
| 314 | 20240312 | 140900 | 18780538800 | 183600 | 183500 | 183600 | 183500 | 198 |
| 315 | 20240312 | 140800 | 18744202500 | 183500 | 183600 | 183600 | 183500 | 257 |
| 316 | 20240312 | 140700 | 18697037400 | 183600 | 183500 | 183800 | 183500 | 165 |
| 317 | 20240312 | 140600 | 18666740200 | 183500 | 183700 | 183700 | 183500 | 72 |
| 318 | 20240312 | 140500 | 18653521300 | 183600 | 183600 | 183700 | 183500 | 124 |
| 319 | 20240312 | 140400 | 18630753200 | 183600 | 183600 | 183700 | 183500 | 293 |
| 320 | 20240312 | 140300 | 18576976400 | 183600 | 183600 | 183700 | 183600 | 480 |
| 321 | 20240312 | 140200 | 18488843900 | 183600 | 183700 | 183800 | 183600 | 238 |
| 322 | 20240312 | 140100 | 18445129400 | 183600 | 184000 | 184000 | 183600 | 951 |
| 323 | 20240312 | 140000 | 18270359400 | 183900 | 183900 | 184100 | 183900 | 145 |
| 324 | 20240312 | 135900 | 18243681100 | 183900 | 184000 | 184000 | 183800 | 230 |
| 325 | 20240312 | 135800 | 18201378700 | 183900 | 183800 | 184000 | 183800 | 373 |
| 326 | 20240312 | 135700 | 18132784000 | 183900 | 183900 | 184000 | 183800 | 109 |
| 327 | 20240312 | 135600 | 18112741700 | 183900 | 184000 | 184000 | 183800 | 222 |
| 328 | 20240312 | 135500 | 18071930900 | 183900 | 183800 | 184100 | 183800 | 197 |
| 329 | 20240312 | 135400 | 18035704000 | 183800 | 183800 | 183800 | 183600 | 77 |
| 330 | 20240312 | 135300 | 18021558500 | 183600 | 184100 | 184200 | 183600 | 1974 |
| 331 | 20240312 | 135200 | 17658525600 | 184100 | 184200 | 184300 | 184100 | 583 |
| 332 | 20240312 | 135100 | 17551152800 | 184200 | 184200 | 184200 | 184100 | 102 |
| 333 | 20240312 | 135000 | 17532373900 | 184200 | 184200 | 184200 | 184000 | 173 |
| 334 | 20240312 | 134900 | 17500534900 | 184100 | 184100 | 184200 | 184000 | 485 |
| 335 | 20240312 | 134800 | 17411257500 | 184000 | 184000 | 184100 | 184000 | 407 |
| 336 | 20240312 | 134700 | 17336354200 | 184000 | 184000 | 184100 | 184000 | 266 |
| 337 | 20240312 | 134600 | 17287408100 | 184100 | 184100 | 184200 | 184000 | 522 |
| 338 | 20240312 | 134500 | 17191303900 | 184100 | 184100 | 184200 | 184100 | 251 |
| 339 | 20240312 | 134400 | 17145093200 | 184200 | 184100 | 184500 | 184100 | 728 |
| 340 | 20240312 | 134300 | 17010954200 | 184100 | 184000 | 184200 | 184000 | 358 |
| 341 | 20240312 | 134200 | 16945047900 | 184000 | 184200 | 184200 | 184000 | 217 |
| 342 | 20240312 | 134100 | 16905115500 | 184100 | 184100 | 184200 | 184000 | 104 |
| 343 | 20240312 | 134000 | 16885969700 | 184100 | 184000 | 184200 | 184000 | 116 |
| 344 | 20240312 | 133900 | 16864613100 | 184200 | 184000 | 184400 | 184000 | 108 |
| 345 | 20240312 | 133800 | 16844730500 | 184000 | 183900 | 184400 | 183900 | 477 |
| 346 | 20240312 | 133700 | 16756881700 | 184000 | 184000 | 184000 | 183900 | 244 |
| 347 | 20240312 | 133600 | 16711995300 | 183900 | 183900 | 184000 | 183900 | 116 |
| 348 | 20240312 | 133500 | 16690654500 | 184000 | 183900 | 184000 | 183900 | 80 |
| 349 | 20240312 | 133400 | 16675940900 | 183900 | 183900 | 184000 | 183900 | 321 |
| 350 | 20240312 | 133300 | 16616898200 | 184000 | 183800 | 184000 | 183800 | 111 |
| 351 | 20240312 | 133200 | 16596486300 | 183800 | 183700 | 183800 | 183600 | 156 |
| 352 | 20240312 | 133100 | 16567831000 | 183700 | 183600 | 183700 | 183600 | 129 |
| 353 | 20240312 | 133000 | 16544142600 | 183700 | 183500 | 184000 | 183400 | 784 |
| 354 | 20240312 | 132900 | 16400232700 | 183600 | 183400 | 183600 | 183300 | 332 |
| 355 | 20240312 | 132800 | 16339326300 | 183400 | 183800 | 184000 | 183300 | 2650 |
| 356 | 20240312 | 132700 | 15852922700 | 183800 | 184000 | 184100 | 183800 | 772 |
| 357 | 20240312 | 132600 | 15710937000 | 184000 | 184000 | 184000 | 183900 | 70 |
| 358 | 20240312 | 132500 | 15698059600 | 183900 | 184300 | 184300 | 183900 | 726 |
| 359 | 20240312 | 132400 | 15564443200 | 184200 | 184200 | 184300 | 184000 | 498 |
| 360 | 20240312 | 132300 | 15472754200 | 184100 | 184000 | 184200 | 184000 | 166 |
| 361 | 20240312 | 132200 | 15442191600 | 184000 | 184000 | 184100 | 184000 | 92 |
| 362 | 20240312 | 132100 | 15425262800 | 184000 | 184000 | 184100 | 184000 | 71 |
| 363 | 20240312 | 132000 | 15412197700 | 184000 | 184000 | 184000 | 184000 | 245 |
| 364 | 20240312 | 131900 | 15367117700 | 184000 | 184100 | 184100 | 184000 | 64 |
| 365 | 20240312 | 131800 | 15355338900 | 184000 | 184000 | 184000 | 184000 | 163 |
| 366 | 20240312 | 131700 | 15325346900 | 184000 | 184000 | 184100 | 184000 | 103 |
| 367 | 20240312 | 131600 | 15306388300 | 184000 | 184100 | 184200 | 184000 | 140 |
| 368 | 20240312 | 131500 | 15280623800 | 184000 | 184000 | 184200 | 183900 | 158 |
| 369 | 20240312 | 131400 | 15251553600 | 183900 | 183900 | 184000 | 183900 | 181 |
| 370 | 20240312 | 131300 | 15218267100 | 184000 | 183900 | 184000 | 183900 | 86 |
| 371 | 20240312 | 131200 | 15202450100 | 183900 | 184000 | 184000 | 183900 | 217 |
| 372 | 20240312 | 131100 | 15162539100 | 183900 | 184100 | 184200 | 183900 | 1384 |
| 373 | 20240312 | 131000 | 14907825900 | 184200 | 184300 | 184400 | 184100 | 96 |
| 374 | 20240312 | 130900 | 14890141400 | 184100 | 184400 | 184500 | 184100 | 1399 |
| 375 | 20240312 | 130800 | 14632379500 | 184400 | 184500 | 184500 | 184400 | 70 |
| 376 | 20240312 | 130700 | 14619470000 | 184400 | 184800 | 184800 | 184400 | 526 |
| 377 | 20240312 | 130600 | 14522433800 | 184800 | 184800 | 184900 | 184500 | 172 |
| 378 | 20240312 | 130500 | 14490647300 | 184900 | 184800 | 184900 | 184800 | 188 |
| 379 | 20240312 | 130400 | 14455903900 | 184900 | 184600 | 184900 | 184600 | 178 |
| 380 | 20240312 | 130300 | 14423002300 | 184600 | 184700 | 184900 | 184600 | 252 |
| 381 | 20240312 | 130200 | 14376450400 | 184800 | 184800 | 184800 | 184600 | 98 |
| 382 | 20240312 | 130100 | 14358342500 | 184900 | 184600 | 184900 | 184500 | 232 |
| 383 | 20240312 | 130000 | 14315515500 | 184600 | 184700 | 184900 | 184600 | 85 |
| 384 | 20240312 | 125900 | 14299815200 | 184600 | 184700 | 185000 | 184600 | 146 |
| 385 | 20240312 | 125800 | 14272825200 | 184600 | 184600 | 184700 | 184600 | 104 |
| 386 | 20240312 | 125700 | 14253622200 | 184700 | 184600 | 184700 | 184600 | 151 |
| 387 | 20240312 | 125600 | 14225739000 | 184700 | 184500 | 184700 | 184500 | 145 |
| 388 | 20240312 | 125500 | 14198974800 | 184600 | 184400 | 184600 | 184400 | 29 |
| 389 | 20240312 | 125400 | 14193622400 | 184500 | 184600 | 184700 | 184400 | 199 |
| 390 | 20240312 | 125300 | 14156894500 | 184500 | 184500 | 184600 | 184500 | 290 |
| 391 | 20240312 | 125200 | 14103388300 | 184600 | 184500 | 184600 | 184500 | 138 |
| 392 | 20240312 | 125100 | 14077916300 | 184600 | 184500 | 184600 | 184500 | 53 |
| 393 | 20240312 | 125000 | 14068134600 | 184500 | 184500 | 184600 | 184500 | 85 |
| 394 | 20240312 | 124900 | 14052450600 | 184500 | 184600 | 184600 | 184500 | 39 |
| 395 | 20240312 | 124800 | 14045251300 | 184500 | 184600 | 184600 | 184500 | 74 |
| 396 | 20240312 | 124700 | 14031592400 | 184500 | 184500 | 184700 | 184500 | 148 |
| 397 | 20240312 | 124600 | 14004271300 | 184600 | 184500 | 184600 | 184500 | 56 |
| 398 | 20240312 | 124500 | 13993937200 | 184500 | 184500 | 184600 | 184500 | 92 |
| 399 | 20240312 | 124400 | 13976960300 | 184500 | 184400 | 184600 | 184300 | 534 |
| 400 | 20240312 | 124300 | 13878453500 | 184300 | 184300 | 184400 | 184300 | 219 |
| 401 | 20240312 | 124200 | 13838089800 | 184300 | 184400 | 184500 | 184300 | 141 |
| 402 | 20240312 | 124100 | 13812088400 | 184400 | 184500 | 184500 | 184400 | 183 |
| 403 | 20240312 | 124000 | 13778334300 | 184600 | 184500 | 184700 | 184500 | 91 |
| 404 | 20240312 | 123900 | 13761535700 | 184500 | 184600 | 184700 | 184500 | 98 |
| 405 | 20240312 | 123800 | 13743446200 | 184600 | 184600 | 185200 | 184600 | 56 |
| 406 | 20240312 | 123700 | 13733103100 | 184600 | 184600 | 184600 | 184500 | 75 |
| 407 | 20240312 | 123600 | 13719263200 | 184500 | 184500 | 184600 | 184500 | 66 |
| 408 | 20240312 | 123500 | 13707084500 | 184600 | 184600 | 184600 | 184500 | 28 |
| 409 | 20240312 | 123400 | 13701916200 | 185300 | 184500 | 185300 | 184500 | 1647 |
| 410 | 20240312 | 123300 | 13397738000 | 184600 | 184500 | 184600 | 184500 | 86 |
| 411 | 20240312 | 123200 | 13381867200 | 184600 | 184700 | 184700 | 184500 | 64 |
| 412 | 20240312 | 123100 | 13370054800 | 184600 | 184500 | 184600 | 184400 | 189 |
| 413 | 20240312 | 123000 | 13335181000 | 184500 | 184400 | 184500 | 184400 | 99 |
| 414 | 20240312 | 122900 | 13316916500 | 184500 | 184400 | 184500 | 184400 | 121 |
| 415 | 20240312 | 122800 | 13294602300 | 184400 | 184500 | 184500 | 184400 | 110 |
| 416 | 20240312 | 122700 | 13274317100 | 184500 | 184600 | 184600 | 184400 | 499 |
| 417 | 20240312 | 122600 | 13182245600 | 184700 | 184700 | 184700 | 184600 | 416 |
| 418 | 20240312 | 122500 | 13105441500 | 184700 | 184600 | 184700 | 184600 | 85 |
| 419 | 20240312 | 122400 | 13089744400 | 184600 | 185100 | 185500 | 184600 | 1125 |
| 420 | 20240312 | 122300 | 12881897200 | 185100 | 184800 | 185200 | 184500 | 843 |
| 421 | 20240312 | 122200 | 12725935300 | 184600 | 184600 | 184700 | 184500 | 254 |
| 422 | 20240312 | 122100 | 12679027500 | 184600 | 184500 | 184600 | 184500 | 89 |
| 423 | 20240312 | 122000 | 12662600400 | 184500 | 184600 | 184600 | 184500 | 240 |
| 424 | 20240312 | 121900 | 12618318500 | 184500 | 184500 | 184700 | 184500 | 243 |
| 425 | 20240312 | 121800 | 12573474800 | 184600 | 184800 | 184900 | 184600 | 1740 |
| 426 | 20240312 | 121700 | 12252112700 | 184900 | 184800 | 184900 | 184800 | 67 |
| 427 | 20240312 | 121600 | 12239730800 | 184700 | 184900 | 184900 | 184700 | 250 |
| 428 | 20240312 | 121500 | 12193544300 | 184800 | 184900 | 184900 | 184700 | 94 |
| 429 | 20240312 | 121400 | 12176181400 | 184700 | 184600 | 184800 | 184600 | 117 |
| 430 | 20240312 | 121300 | 12154573300 | 184600 | 184600 | 184700 | 184600 | 58 |
| 431 | 20240312 | 121200 | 12143862700 | 184600 | 184600 | 184700 | 184600 | 54 |
| 432 | 20240312 | 121100 | 12133892400 | 184600 | 184600 | 184700 | 184600 | 88 |
| 433 | 20240312 | 121000 | 12117645200 | 184600 | 184700 | 184800 | 184600 | 141 |
| 434 | 20240312 | 120900 | 12091603800 | 184700 | 184600 | 184700 | 184600 | 38 |
| 435 | 20240312 | 120800 | 12084587500 | 184600 | 184500 | 184600 | 184500 | 177 |
| 436 | 20240312 | 120700 | 12051929400 | 184600 | 184500 | 184600 | 184500 | 42 |
| 437 | 20240312 | 120600 | 12044179300 | 184500 | 184600 | 184700 | 184500 | 136 |
| 438 | 20240312 | 120500 | 12019072300 | 184600 | 184500 | 184600 | 184500 | 89 |
| 439 | 20240312 | 120400 | 12002646900 | 184500 | 184500 | 184600 | 184500 | 52 |
| 440 | 20240312 | 120300 | 11993048200 | 184500 | 184600 | 184600 | 184500 | 41 |
| 441 | 20240312 | 120200 | 11985480000 | 184600 | 184600 | 184600 | 184500 | 273 |
| 442 | 20240312 | 120100 | 11935099800 | 184700 | 184700 | 184700 | 184600 | 687 |
| 443 | 20240312 | 120000 | 11808234800 | 184700 | 184600 | 184700 | 184600 | 164 |
| 444 | 20240312 | 115900 | 11777946000 | 184600 | 184600 | 184700 | 184600 | 48 |
| 445 | 20240312 | 115800 | 11769083200 | 184600 | 184600 | 184700 | 184600 | 79 |
| 446 | 20240312 | 115700 | 11754498500 | 184600 | 184600 | 184700 | 184600 | 54 |
| 447 | 20240312 | 115600 | 11744528600 | 184600 | 184600 | 184600 | 184500 | 360 |
| 448 | 20240312 | 115500 | 11678072800 | 184700 | 184600 | 184700 | 184600 | 128 |
| 449 | 20240312 | 115400 | 11654431400 | 184700 | 184600 | 184700 | 184600 | 119 |
| 450 | 20240312 | 115300 | 11632459500 | 184600 | 184700 | 184800 | 184600 | 294 |
| 451 | 20240312 | 115200 | 11578157300 | 184700 | 184700 | 184800 | 184700 | 116 |
| 452 | 20240312 | 115100 | 11556730800 | 184700 | 184700 | 184800 | 184700 | 255 |
| 453 | 20240312 | 115000 | 11509629800 | 184700 | 184700 | 184700 | 184700 | 39 |
| 454 | 20240312 | 114900 | 11502426500 | 184800 | 184700 | 184800 | 184700 | 93 |
| 455 | 20240312 | 114800 | 11485248200 | 184700 | 184700 | 184800 | 184700 | 59 |
| 456 | 20240312 | 114700 | 11474349700 | 184700 | 184700 | 184800 | 184600 | 31 |
| 457 | 20240312 | 114600 | 11468622700 | 184700 | 184900 | 184900 | 184600 | 374 |
| 458 | 20240312 | 114500 | 11399485000 | 185000 | 185000 | 185000 | 184900 | 141 |
| 459 | 20240312 | 114400 | 11373401900 | 185100 | 185100 | 185100 | 185000 | 86 |
| 460 | 20240312 | 114300 | 11357483800 | 185000 | 185000 | 185400 | 185000 | 23 |
| 461 | 20240312 | 114200 | 11353228400 | 185000 | 185000 | 185000 | 185000 | 35 |
| 462 | 20240312 | 114100 | 11346753400 | 185600 | 184900 | 185700 | 184800 | 2195 |
| 463 | 20240312 | 114000 | 10940662700 | 184900 | 184900 | 185000 | 184900 | 158 |
| 464 | 20240312 | 113900 | 10911446200 | 185000 | 184900 | 185000 | 184900 | 58 |
| 465 | 20240312 | 113800 | 10900720500 | 184900 | 184900 | 185000 | 184900 | 70 |
| 466 | 20240312 | 113700 | 10887774500 | 184900 | 184800 | 185000 | 184600 | 67 |
| 467 | 20240312 | 113600 | 10875387800 | 184900 | 184900 | 184900 | 184500 | 454 |
| 468 | 20240312 | 113500 | 10791586400 | 184800 | 184800 | 184900 | 184800 | 48 |
| 469 | 20240312 | 113400 | 10782715900 | 185000 | 184600 | 185000 | 184600 | 110 |
| 470 | 20240312 | 113300 | 10762402300 | 184600 | 184600 | 184700 | 184600 | 43 |
| 471 | 20240312 | 113200 | 10754461800 | 184600 | 184800 | 184900 | 184600 | 307 |
| 472 | 20240312 | 113100 | 10697744600 | 184800 | 185200 | 185200 | 184800 | 363 |
| 473 | 20240312 | 113000 | 10630614900 | 185300 | 185200 | 185300 | 185200 | 86 |
| 474 | 20240312 | 112900 | 10614683600 | 185200 | 185000 | 185200 | 185000 | 27 |
| 475 | 20240312 | 112800 | 10609686800 | 185000 | 184900 | 185100 | 184900 | 120 |
| 476 | 20240312 | 112700 | 10587487200 | 184900 | 184900 | 185000 | 184800 | 426 |
| 477 | 20240312 | 112600 | 10508732900 | 184900 | 184900 | 185000 | 184900 | 39 |
| 478 | 20240312 | 112500 | 10501519100 | 185000 | 185100 | 185200 | 185000 | 102 |
| 479 | 20240312 | 112400 | 10482647900 | 185000 | 185200 | 185200 | 185000 | 703 |
| 480 | 20240312 | 112300 | 10352587200 | 185200 | 185100 | 185200 | 185100 | 97 |
| 481 | 20240312 | 112200 | 10334629800 | 185100 | 185600 | 185700 | 185100 | 428 |
| 482 | 20240312 | 112100 | 10255223300 | 185600 | 185800 | 185800 | 185600 | 223 |
| 483 | 20240312 | 112000 | 10213814000 | 185800 | 185900 | 185900 | 185800 | 1451 |
| 484 | 20240312 | 111900 | 9944214100 | 185900 | 185900 | 185900 | 185900 | 97 |
| 485 | 20240312 | 111800 | 9926181800 | 186100 | 185900 | 186100 | 185800 | 158 |
| 486 | 20240312 | 111700 | 9896811300 | 185900 | 185800 | 185900 | 185500 | 222 |
| 487 | 20240312 | 111600 | 9855563100 | 185800 | 185300 | 185900 | 185300 | 60 |
| 488 | 20240312 | 111500 | 9844418100 | 185300 | 185200 | 185300 | 185200 | 51 |
| 489 | 20240312 | 111400 | 9834969500 | 185300 | 185200 | 185300 | 185200 | 115 |
| 490 | 20240312 | 111300 | 9813667400 | 185200 | 185300 | 185300 | 185200 | 53 |
| 491 | 20240312 | 111200 | 9803850300 | 185200 | 185200 | 185200 | 185200 | 12 |
| 492 | 20240312 | 111100 | 9801627900 | 185300 | 185100 | 185300 | 185100 | 224 |
| 493 | 20240312 | 111000 | 9760145200 | 185100 | 185100 | 185200 | 185100 | 79 |
| 494 | 20240312 | 110900 | 9745520900 | 185000 | 185000 | 185200 | 185000 | 192 |
| 495 | 20240312 | 110800 | 9709981500 | 185000 | 185000 | 185100 | 185000 | 26 |
| 496 | 20240312 | 110700 | 9705170100 | 185000 | 185000 | 185100 | 185000 | 53 |
| 497 | 20240312 | 110600 | 9695363600 | 185000 | 185100 | 185100 | 185000 | 44 |
| 498 | 20240312 | 110500 | 9687220200 | 185100 | 185100 | 185100 | 185000 | 291 |
| 499 | 20240312 | 110400 | 9633356400 | 185100 | 185100 | 185100 | 185000 | 551 |
| 500 | 20240312 | 110300 | 9531366500 | 185100 | 185100 | 185200 | 185000 | 295 |
| 501 | 20240312 | 110200 | 9476777000 | 185100 | 185100 | 185100 | 185000 | 40 |
| 502 | 20240312 | 110100 | 9469373600 | 185100 | 185400 | 185400 | 185100 | 61 |
| 503 | 20240312 | 110000 | 9458068900 | 185400 | 185500 | 185600 | 185400 | 36 |
| 504 | 20240312 | 105900 | 9451390300 | 185700 | 185900 | 185900 | 185700 | 155 |
| 505 | 20240312 | 105800 | 9422591600 | 185900 | 186000 | 186200 | 185900 | 241 |
| 506 | 20240312 | 105700 | 9377773500 | 186200 | 186200 | 186200 | 185900 | 188 |
| 507 | 20240312 | 105600 | 9342791200 | 186200 | 186300 | 186300 | 186200 | 35 |
| 508 | 20240312 | 105500 | 9336272600 | 186400 | 186100 | 186400 | 186100 | 324 |
| 509 | 20240312 | 105400 | 9275888000 | 186300 | 186100 | 186300 | 186000 | 1175 |
| 510 | 20240312 | 105300 | 9057061900 | 186000 | 185900 | 186000 | 185800 | 544 |
| 511 | 20240312 | 105200 | 8955900900 | 185900 | 185700 | 185900 | 185700 | 141 |
| 512 | 20240312 | 105100 | 8929699800 | 185700 | 185500 | 185800 | 185500 | 112 |
| 513 | 20240312 | 105000 | 8908908500 | 185500 | 185700 | 185700 | 185500 | 246 |
| 514 | 20240312 | 104900 | 8863272100 | 185700 | 185700 | 185900 | 185700 | 611 |
| 515 | 20240312 | 104800 | 8749752900 | 185700 | 185600 | 185800 | 185500 | 263 |
| 516 | 20240312 | 104700 | 8700926100 | 185600 | 185700 | 185700 | 185600 | 61 |
| 517 | 20240312 | 104600 | 8689603200 | 185600 | 185400 | 185600 | 185400 | 51 |
| 518 | 20240312 | 104500 | 8680141900 | 185400 | 185200 | 185400 | 185100 | 164 |
| 519 | 20240312 | 104400 | 8649749200 | 185100 | 184700 | 185200 | 184700 | 105 |
| 520 | 20240312 | 104300 | 8630324100 | 184800 | 184200 | 184800 | 184200 | 365 |
| 521 | 20240312 | 104200 | 8562982200 | 184300 | 184400 | 184400 | 184200 | 230 |
| 522 | 20240312 | 104100 | 8520594300 | 184500 | 184500 | 184600 | 184400 | 157 |
| 523 | 20240312 | 104000 | 8491627700 | 184500 | 184800 | 184800 | 184500 | 274 |
| 524 | 20240312 | 103900 | 8441048200 | 184700 | 184800 | 184900 | 184700 | 181 |
| 525 | 20240312 | 103800 | 8407604100 | 184800 | 184800 | 185000 | 184800 | 71 |
| 526 | 20240312 | 103700 | 8394473100 | 184800 | 184800 | 185300 | 184800 | 110 |
| 527 | 20240312 | 103600 | 8374133200 | 184800 | 185000 | 185000 | 184800 | 663 |
| 528 | 20240312 | 103500 | 8251538000 | 185300 | 185300 | 185300 | 185100 | 309 |
| 529 | 20240312 | 103400 | 8194318100 | 185500 | 185800 | 185800 | 185500 | 457 |
| 530 | 20240312 | 103300 | 8109505500 | 185700 | 186000 | 186000 | 185700 | 467 |
| 531 | 20240312 | 103200 | 8022703200 | 186000 | 186000 | 186100 | 185900 | 104 |
| 532 | 20240312 | 103100 | 8003360100 | 186000 | 185900 | 186000 | 185900 | 90 |
| 533 | 20240312 | 103000 | 7986626300 | 185900 | 185900 | 185900 | 185900 | 94 |
| 534 | 20240312 | 102900 | 7969151700 | 186000 | 186000 | 186100 | 185900 | 162 |
| 535 | 20240312 | 102800 | 7939018800 | 186100 | 186100 | 186100 | 186100 | 84 |
| 536 | 20240312 | 102700 | 7923386400 | 186100 | 186100 | 186100 | 186100 | 76 |
| 537 | 20240312 | 102600 | 7909242800 | 186000 | 186000 | 186100 | 186000 | 123 |
| 538 | 20240312 | 102500 | 7886364400 | 186000 | 185900 | 186000 | 185900 | 99 |
| 539 | 20240312 | 102400 | 7867957000 | 185900 | 185800 | 185900 | 185800 | 21 |
| 540 | 20240312 | 102300 | 7864053800 | 185800 | 185900 | 185900 | 185800 | 222 |
| 541 | 20240312 | 102200 | 7822802200 | 185900 | 185900 | 185900 | 185900 | 78 |
| 542 | 20240312 | 102100 | 7808302000 | 185900 | 185700 | 185900 | 185700 | 40 |
| 543 | 20240312 | 102000 | 7800869800 | 185700 | 185700 | 186200 | 185700 | 138 |
| 544 | 20240312 | 101900 | 7775206700 | 185900 | 186000 | 186000 | 185800 | 246 |
| 545 | 20240312 | 101800 | 7729475100 | 186000 | 186000 | 186000 | 185700 | 159 |
| 546 | 20240312 | 101700 | 7699931800 | 186000 | 185900 | 186100 | 185800 | 212 |
| 547 | 20240312 | 101600 | 7660500100 | 185800 | 186000 | 186200 | 185700 | 322 |
| 548 | 20240312 | 101500 | 7600631800 | 186000 | 186200 | 186200 | 185700 | 611 |
| 549 | 20240312 | 101400 | 7486960300 | 186300 | 185700 | 186300 | 185700 | 228 |
| 550 | 20240312 | 101300 | 7444530200 | 186000 | 185700 | 186200 | 185700 | 320 |
| 551 | 20240312 | 101200 | 7385004900 | 186200 | 186000 | 186200 | 186000 | 529 |
| 552 | 20240312 | 101100 | 7286539000 | 186000 | 185800 | 186100 | 185700 | 217 |
| 553 | 20240312 | 101000 | 7246194300 | 185800 | 185900 | 185900 | 185200 | 323 |
| 554 | 20240312 | 100900 | 7186239300 | 185800 | 185800 | 186000 | 185300 | 161 |
| 555 | 20240312 | 100800 | 7156328600 | 186100 | 185800 | 186200 | 185100 | 440 |
| 556 | 20240312 | 100700 | 7074611900 | 185900 | 186100 | 186100 | 185300 | 129 |
| 557 | 20240312 | 100600 | 7050667800 | 186100 | 185600 | 186200 | 185200 | 277 |
| 558 | 20240312 | 100500 | 6999284000 | 186100 | 185800 | 186300 | 185500 | 273 |
| 559 | 20240312 | 100400 | 6948569800 | 186300 | 186100 | 186400 | 185500 | 340 |
| 560 | 20240312 | 100300 | 6885398300 | 186100 | 186500 | 186500 | 186100 | 397 |
| 561 | 20240312 | 100200 | 6811441800 | 186300 | 185800 | 186400 | 185400 | 1381 |
| 562 | 20240312 | 100100 | 6554508100 | 185800 | 185900 | 186200 | 185800 | 106 |
| 563 | 20240312 | 100000 | 6534801300 | 185900 | 185900 | 186100 | 185800 | 701 |
| 564 | 20240312 | 095900 | 6404451700 | 185800 | 185800 | 186000 | 185800 | 586 |
| 565 | 20240312 | 095800 | 6295503400 | 185800 | 185800 | 185800 | 185700 | 125 |
| 566 | 20240312 | 095700 | 6272290300 | 185800 | 185700 | 185800 | 185700 | 177 |
| 567 | 20240312 | 095600 | 6239415000 | 185700 | 185500 | 185800 | 185500 | 85 |
| 568 | 20240312 | 095500 | 6223634200 | 185000 | 185400 | 185900 | 185000 | 770 |
| 569 | 20240312 | 095400 | 6080895700 | 185400 | 185600 | 185800 | 185400 | 157 |
| 570 | 20240312 | 095300 | 6051735100 | 185300 | 185000 | 185700 | 185000 | 220 |
| 571 | 20240312 | 095200 | 6010937200 | 185300 | 185200 | 185300 | 185000 | 303 |
| 572 | 20240312 | 095100 | 5954860100 | 185300 | 185600 | 185600 | 185300 | 108 |
| 573 | 20240312 | 095000 | 5934836200 | 185600 | 185900 | 185900 | 185600 | 450 |
| 574 | 20240312 | 094900 | 5851216100 | 185800 | 184900 | 185900 | 184900 | 2183 |
| 575 | 20240312 | 094800 | 5446580700 | 185000 | 185100 | 185200 | 184900 | 85 |
| 576 | 20240312 | 094700 | 5430848200 | 185200 | 184900 | 185200 | 184800 | 911 |
| 577 | 20240312 | 094600 | 5262347400 | 184900 | 184800 | 184900 | 184800 | 90 |
| 578 | 20240312 | 094500 | 5245711500 | 184800 | 184700 | 184800 | 184700 | 111 |
| 579 | 20240312 | 094400 | 5225206500 | 184700 | 184700 | 184800 | 184700 | 119 |
| 580 | 20240312 | 094300 | 5203227000 | 184000 | 184800 | 184800 | 184000 | 464 |
| 581 | 20240312 | 094200 | 5117784600 | 184800 | 184200 | 184900 | 184100 | 257 |
| 582 | 20240312 | 094100 | 5070388600 | 184200 | 184500 | 184500 | 184200 | 135 |
| 583 | 20240312 | 094000 | 5045513500 | 184900 | 185200 | 185200 | 184900 | 293 |
| 584 | 20240312 | 093900 | 4991286300 | 185200 | 184000 | 185200 | 183800 | 1182 |
| 585 | 20240312 | 093800 | 4773053400 | 184100 | 183900 | 184100 | 183800 | 193 |
| 586 | 20240312 | 093700 | 4737549800 | 183800 | 184100 | 184100 | 183800 | 928 |
| 587 | 20240312 | 093600 | 4566881600 | 184200 | 183800 | 184200 | 183800 | 428 |
| 588 | 20240312 | 093500 | 4488109500 | 183800 | 183900 | 183900 | 183700 | 908 |
| 589 | 20240312 | 093400 | 4321255700 | 183900 | 184200 | 184200 | 183800 | 353 |
| 590 | 20240312 | 093300 | 4256328800 | 184200 | 184100 | 184200 | 183800 | 1583 |
| 591 | 20240312 | 093200 | 3965079200 | 184200 | 184600 | 184600 | 184200 | 900 |
| 592 | 20240312 | 093100 | 3799097300 | 184700 | 185100 | 185100 | 184600 | 1253 |
| 593 | 20240312 | 093000 | 3567368900 | 185100 | 185500 | 185500 | 185100 | 487 |
| 594 | 20240312 | 092900 | 3477100100 | 185600 | 185600 | 185600 | 185300 | 144 |
| 595 | 20240312 | 092800 | 3450394800 | 185100 | 185300 | 185700 | 185100 | 701 |
| 596 | 20240312 | 092700 | 3320591800 | 185400 | 185700 | 185700 | 185400 | 30 |
| 597 | 20240312 | 092600 | 3315028300 | 185700 | 185600 | 185700 | 185400 | 280 |
| 598 | 20240312 | 092500 | 3263081000 | 185900 | 185800 | 186000 | 185700 | 325 |
| 599 | 20240312 | 092400 | 3202684600 | 185800 | 185900 | 186000 | 185800 | 131 |
| 600 | 20240312 | 092300 | 3178337100 | 185800 | 185900 | 186000 | 185700 | 328 |
| 601 | 20240312 | 092200 | 3117351600 | 185700 | 185900 | 185900 | 185700 | 430 |
| 602 | 20240312 | 092100 | 3037460200 | 185700 | 185900 | 185900 | 185700 | 11 |
| 603 | 20240312 | 092000 | 3035416100 | 185500 | 185300 | 186000 | 185300 | 262 |
| 604 | 20240312 | 091900 | 2986815400 | 185300 | 185500 | 185600 | 185200 | 352 |
| 605 | 20240312 | 091800 | 2921568200 | 185600 | 186100 | 186100 | 185600 | 1435 |
| 606 | 20240312 | 091700 | 2654793100 | 186100 | 186600 | 186800 | 186100 | 1061 |
| 607 | 20240312 | 091600 | 2457004200 | 186700 | 186500 | 186800 | 186400 | 475 |
| 608 | 20240312 | 091500 | 2368354400 | 186600 | 186400 | 186900 | 186200 | 2413 |
| 609 | 20240312 | 091400 | 1918023200 | 186400 | 186400 | 186600 | 186200 | 1140 |
| 610 | 20240312 | 091300 | 1705565500 | 186400 | 185600 | 186400 | 185000 | 1136 |
| 611 | 20240312 | 091200 | 1494669100 | 185200 | 185000 | 185600 | 185000 | 388 |
| 612 | 20240312 | 091100 | 1422751100 | 185000 | 184600 | 185000 | 184600 | 792 |
| 613 | 20240312 | 091000 | 1276266800 | 184600 | 184900 | 184900 | 184600 | 148 |
| 614 | 20240312 | 090900 | 1248918000 | 184900 | 184600 | 185000 | 184000 | 788 |
| 615 | 20240312 | 090800 | 1103325100 | 184600 | 184400 | 184900 | 184400 | 611 |
| 616 | 20240312 | 090700 | 990534800 | 184300 | 183700 | 184400 | 183700 | 559 |
| 617 | 20240312 | 090600 | 887647300 | 183700 | 183900 | 184100 | 183700 | 355 |
| 618 | 20240312 | 090500 | 822351600 | 183700 | 183900 | 183900 | 183700 | 439 |
| 619 | 20240312 | 090400 | 741681700 | 183900 | 184300 | 184300 | 183800 | 745 |
| 620 | 20240312 | 090300 | 604598500 | 184300 | 184500 | 184700 | 184000 | 448 |
| 621 | 20240312 | 090200 | 521944000 | 184600 | 184000 | 184600 | 183900 | 295 |
| 622 | 20240312 | 090100 | 467606300 | 183900 | 183800 | 184000 | 183800 | 172 |
| 623 | 20240312 | 090000 | 435978400 | 183800 | 185000 | 185000 | 183100 | 2273 |