36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 3 | 20240313 | 192000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20240313 | 191900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20240313 | 191800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20240313 | 191700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20240313 | 191600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20240313 | 191500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20240313 | 191400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20240313 | 191300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20240313 | 191200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20240313 | 191100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20240313 | 191000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20240313 | 190900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20240313 | 190800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20240313 | 190700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20240313 | 190600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20240313 | 190500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20240313 | 190400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20240313 | 190300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20240313 | 190200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20240313 | 190100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20240313 | 190000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20240313 | 185900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20240313 | 185800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20240313 | 185700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20240313 | 185600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20240313 | 185500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20240313 | 185400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20240313 | 185300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20240313 | 185200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20240313 | 185100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 33 | 20240313 | 185000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20240313 | 184900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20240313 | 184800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20240313 | 184700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20240313 | 184600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20240313 | 184500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20240313 | 184400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20240313 | 184300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20240313 | 184200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20240313 | 184100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20240313 | 184000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20240313 | 183900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20240313 | 183800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20240313 | 183700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20240313 | 183600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20240313 | 183500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20240313 | 183400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20240313 | 183300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20240313 | 183200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20240313 | 183100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20240313 | 183000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20240313 | 182900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20240313 | 182800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20240313 | 182700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20240313 | 182600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20240313 | 182500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20240313 | 182400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20240313 | 182300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20240313 | 182200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20240313 | 182100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 63 | 20240313 | 182000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20240313 | 181900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20240313 | 181800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20240313 | 181700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20240313 | 181600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20240313 | 181500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20240313 | 181400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20240313 | 181300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20240313 | 181200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20240313 | 181100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20240313 | 181000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20240313 | 180900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20240313 | 180800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20240313 | 180700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20240313 | 180600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20240313 | 180500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20240313 | 180400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20240313 | 180300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20240313 | 180200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20240313 | 180100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20240313 | 180000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20240313 | 175900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20240313 | 175800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20240313 | 175700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20240313 | 175600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20240313 | 175500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20240313 | 175400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20240313 | 175300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20240313 | 175200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20240313 | 175100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 93 | 20240313 | 175000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20240313 | 174900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20240313 | 174800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20240313 | 174700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20240313 | 174600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20240313 | 174500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20240313 | 174400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20240313 | 174300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20240313 | 174200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20240313 | 174100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20240313 | 174000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20240313 | 173900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20240313 | 173800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20240313 | 173700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20240313 | 173600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20240313 | 173500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20240313 | 173400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20240313 | 173300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20240313 | 173200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20240313 | 173100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20240313 | 173000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20240313 | 172900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20240313 | 172800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20240313 | 172700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20240313 | 172600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20240313 | 172500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20240313 | 172400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20240313 | 172300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20240313 | 172200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20240313 | 172100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 123 | 20240313 | 172000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20240313 | 171900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20240313 | 171800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20240313 | 171700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20240313 | 171600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20240313 | 171500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20240313 | 171400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20240313 | 171300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20240313 | 171200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20240313 | 171100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20240313 | 171000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20240313 | 170900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20240313 | 170800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20240313 | 170700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20240313 | 170600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20240313 | 170500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20240313 | 170400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20240313 | 170300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20240313 | 170200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20240313 | 170100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20240313 | 170000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20240313 | 165900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20240313 | 165800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20240313 | 165700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20240313 | 165600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20240313 | 165500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20240313 | 165400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20240313 | 165300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20240313 | 165200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20240313 | 165100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 153 | 20240313 | 165000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20240313 | 164900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20240313 | 164800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20240313 | 164700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20240313 | 164600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20240313 | 164500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20240313 | 164400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20240313 | 164300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20240313 | 164200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20240313 | 164100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20240313 | 164000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20240313 | 163900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20240313 | 163800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20240313 | 163700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20240313 | 163600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20240313 | 163500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20240313 | 163400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20240313 | 163300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20240313 | 163200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20240313 | 163100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20240313 | 163000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20240313 | 162900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20240313 | 162800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20240313 | 162700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20240313 | 162600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20240313 | 162500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20240313 | 162400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20240313 | 162300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20240313 | 162200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20240313 | 162100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 183 | 20240313 | 162000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 184 | 20240313 | 161900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 185 | 20240313 | 161800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 186 | 20240313 | 161700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 187 | 20240313 | 161600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 188 | 20240313 | 161500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 189 | 20240313 | 161400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 190 | 20240313 | 161300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 191 | 20240313 | 161200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 192 | 20240313 | 161100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 193 | 20240313 | 161000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 194 | 20240313 | 160900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 195 | 20240313 | 160800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 196 | 20240313 | 160700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 197 | 20240313 | 160600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 198 | 20240313 | 160500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 199 | 20240313 | 160400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 200 | 20240313 | 160300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 201 | 20240313 | 160200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 202 | 20240313 | 160100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 203 | 20240313 | 160000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 204 | 20240313 | 155900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 205 | 20240313 | 155800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 206 | 20240313 | 155700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 207 | 20240313 | 155600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 208 | 20240313 | 155500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 209 | 20240313 | 155400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 210 | 20240313 | 155300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 211 | 20240313 | 155200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 212 | 20240313 | 155100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 213 | 20240313 | 155000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 214 | 20240313 | 154900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 215 | 20240313 | 154800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 216 | 20240313 | 154700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 217 | 20240313 | 154600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 218 | 20240313 | 154500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 219 | 20240313 | 154400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 220 | 20240313 | 154300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 221 | 20240313 | 154200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 222 | 20240313 | 154100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 223 | 20240313 | 154000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 224 | 20240313 | 153900 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 225 | 20240313 | 153800 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 226 | 20240313 | 153700 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 227 | 20240313 | 153600 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 228 | 20240313 | 153500 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 229 | 20240313 | 153400 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 230 | 20240313 | 153300 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 231 | 20240313 | 153200 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 232 | 20240313 | 153100 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 0 |
| 233 | 20240313 | 153000 | 46296183200 | 182900 | 182900 | 182900 | 182900 | 5077 |
| 234 | 20240313 | 152900 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 235 | 20240313 | 152800 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 236 | 20240313 | 152700 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 237 | 20240313 | 152600 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 238 | 20240313 | 152500 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 239 | 20240313 | 152400 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 240 | 20240313 | 152300 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 241 | 20240313 | 152200 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 242 | 20240313 | 152100 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 243 | 20240313 | 152000 | 45367599900 | 182900 | 182900 | 182900 | 182900 | 0 |
| 244 | 20240313 | 151900 | 45367599900 | 182900 | 182200 | 182900 | 182000 | 532 |
| 245 | 20240313 | 151800 | 45270428100 | 182200 | 182200 | 182300 | 182100 | 331 |
| 246 | 20240313 | 151700 | 45210138500 | 182200 | 182400 | 182400 | 182100 | 467 |
| 247 | 20240313 | 151600 | 45125045800 | 182400 | 182500 | 182500 | 182300 | 151 |
| 248 | 20240313 | 151500 | 45097505000 | 182400 | 182200 | 182500 | 182100 | 180 |
| 249 | 20240313 | 151400 | 45064695200 | 182200 | 182300 | 182500 | 182200 | 314 |
| 250 | 20240313 | 151300 | 45007478300 | 182300 | 182400 | 182500 | 182200 | 234 |
| 251 | 20240313 | 151200 | 44964818700 | 182400 | 182600 | 182600 | 182300 | 112 |
| 252 | 20240313 | 151100 | 44944386600 | 182600 | 182700 | 182700 | 182500 | 507 |
| 253 | 20240313 | 151000 | 44851832300 | 182700 | 182600 | 182700 | 182600 | 114 |
| 254 | 20240313 | 150900 | 44831012800 | 182600 | 183000 | 183000 | 182600 | 292 |
| 255 | 20240313 | 150800 | 44777625500 | 182900 | 183000 | 183000 | 182700 | 127 |
| 256 | 20240313 | 150700 | 44754396300 | 183000 | 183000 | 183300 | 183000 | 174 |
| 257 | 20240313 | 150600 | 44722540900 | 183000 | 183300 | 183300 | 182900 | 290 |
| 258 | 20240313 | 150500 | 44669457100 | 183300 | 183000 | 183300 | 182900 | 308 |
| 259 | 20240313 | 150400 | 44613086600 | 182900 | 182900 | 183000 | 182600 | 341 |
| 260 | 20240313 | 150300 | 44550758700 | 182800 | 183000 | 183000 | 182700 | 175 |
| 261 | 20240313 | 150200 | 44518765800 | 182900 | 182700 | 183000 | 182700 | 79 |
| 262 | 20240313 | 150100 | 44504312200 | 183100 | 183200 | 183200 | 182700 | 110 |
| 263 | 20240313 | 150000 | 44484199100 | 183200 | 183000 | 183200 | 182600 | 330 |
| 264 | 20240313 | 145900 | 44423870900 | 183000 | 183400 | 183400 | 183000 | 152 |
| 265 | 20240313 | 145800 | 44396037300 | 183500 | 183300 | 183500 | 183000 | 409 |
| 266 | 20240313 | 145700 | 44321097800 | 183400 | 183400 | 183500 | 183300 | 306 |
| 267 | 20240313 | 145600 | 44264991300 | 183300 | 183200 | 183400 | 183100 | 305 |
| 268 | 20240313 | 145500 | 44209101100 | 183200 | 183100 | 183300 | 183000 | 427 |
| 269 | 20240313 | 145400 | 44130916500 | 183000 | 182900 | 183100 | 182700 | 483 |
| 270 | 20240313 | 145300 | 44042617000 | 182900 | 183000 | 183100 | 182700 | 418 |
| 271 | 20240313 | 145200 | 43966133400 | 183000 | 182200 | 183000 | 182200 | 443 |
| 272 | 20240313 | 145100 | 43885260800 | 182600 | 182700 | 182700 | 182000 | 381 |
| 273 | 20240313 | 145000 | 43815719800 | 182700 | 182900 | 182900 | 181800 | 781 |
| 274 | 20240313 | 144900 | 43673332900 | 182300 | 182800 | 183000 | 182300 | 1128 |
| 275 | 20240313 | 144800 | 43467325200 | 182800 | 182800 | 183000 | 182800 | 237 |
| 276 | 20240313 | 144700 | 43423979200 | 182900 | 182800 | 183100 | 182800 | 469 |
| 277 | 20240313 | 144600 | 43338191300 | 182900 | 183000 | 183100 | 182800 | 798 |
| 278 | 20240313 | 144500 | 43192206200 | 183100 | 183200 | 183200 | 183000 | 414 |
| 279 | 20240313 | 144400 | 43116405800 | 183200 | 183200 | 183300 | 183100 | 313 |
| 280 | 20240313 | 144300 | 43059061600 | 183300 | 183500 | 183500 | 183200 | 220 |
| 281 | 20240313 | 144200 | 43018719400 | 183400 | 183500 | 183700 | 183300 | 861 |
| 282 | 20240313 | 144100 | 42860640900 | 183600 | 183400 | 183600 | 183300 | 300 |
| 283 | 20240313 | 144000 | 42805599800 | 183400 | 183600 | 183700 | 183300 | 435 |
| 284 | 20240313 | 143900 | 42725758100 | 183700 | 183400 | 183800 | 183100 | 221 |
| 285 | 20240313 | 143800 | 42685219100 | 183400 | 183500 | 183600 | 183300 | 247 |
| 286 | 20240313 | 143700 | 42639929200 | 183500 | 183500 | 183600 | 183200 | 469 |
| 287 | 20240313 | 143600 | 42553929000 | 183600 | 183300 | 183800 | 183300 | 589 |
| 288 | 20240313 | 143500 | 42445783600 | 183300 | 183300 | 183600 | 183100 | 508 |
| 289 | 20240313 | 143400 | 42352690300 | 183200 | 183300 | 183300 | 183100 | 400 |
| 290 | 20240313 | 143300 | 42279409200 | 183200 | 183000 | 183300 | 183000 | 397 |
| 291 | 20240313 | 143200 | 42206716200 | 183000 | 183100 | 183300 | 182900 | 476 |
| 292 | 20240313 | 143100 | 42119583100 | 183100 | 182900 | 183300 | 182800 | 319 |
| 293 | 20240313 | 143000 | 42061185000 | 182800 | 183200 | 183300 | 182800 | 224 |
| 294 | 20240313 | 142900 | 42020211400 | 183300 | 182000 | 183500 | 181900 | 4556 |
| 295 | 20240313 | 142800 | 41188535800 | 182000 | 181800 | 182200 | 181800 | 313 |
| 296 | 20240313 | 142700 | 41131548300 | 182000 | 182200 | 182300 | 182000 | 315 |
| 297 | 20240313 | 142600 | 41074179400 | 182200 | 182100 | 182300 | 181800 | 281 |
| 298 | 20240313 | 142500 | 41023034600 | 182100 | 181900 | 182100 | 181800 | 271 |
| 299 | 20240313 | 142400 | 40973745100 | 181900 | 182000 | 182000 | 181800 | 316 |
| 300 | 20240313 | 142300 | 40916274900 | 181900 | 181700 | 182000 | 181700 | 148 |
| 301 | 20240313 | 142200 | 40889360200 | 181900 | 181800 | 182000 | 181700 | 380 |
| 302 | 20240313 | 142100 | 40820272400 | 181900 | 181900 | 182000 | 181800 | 204 |
| 303 | 20240313 | 142000 | 40783174200 | 181900 | 181900 | 182100 | 181900 | 205 |
| 304 | 20240313 | 141900 | 40745871800 | 182000 | 182100 | 182200 | 182000 | 281 |
| 305 | 20240313 | 141800 | 40694709600 | 182000 | 182100 | 182200 | 182000 | 210 |
| 306 | 20240313 | 141700 | 40656476700 | 182100 | 182200 | 182200 | 182100 | 451 |
| 307 | 20240313 | 141600 | 40574336800 | 182200 | 182200 | 182300 | 182100 | 356 |
| 308 | 20240313 | 141500 | 40509471700 | 182300 | 182000 | 182300 | 182000 | 292 |
| 309 | 20240313 | 141400 | 40456312800 | 182000 | 182200 | 182300 | 182000 | 400 |
| 310 | 20240313 | 141300 | 40383453200 | 182300 | 181900 | 182300 | 181900 | 954 |
| 311 | 20240313 | 141200 | 40209747000 | 182000 | 181700 | 182100 | 181700 | 563 |
| 312 | 20240313 | 141100 | 40107369600 | 181600 | 181700 | 181800 | 181500 | 318 |
| 313 | 20240313 | 141000 | 40049619400 | 181700 | 181700 | 181700 | 181500 | 229 |
| 314 | 20240313 | 140900 | 40008042200 | 181500 | 181200 | 181700 | 181200 | 298 |
| 315 | 20240313 | 140800 | 39953972700 | 181200 | 181300 | 181300 | 181100 | 229 |
| 316 | 20240313 | 140700 | 39912469900 | 181400 | 181200 | 181400 | 181100 | 326 |
| 317 | 20240313 | 140600 | 39853385200 | 181300 | 181300 | 181300 | 181000 | 280 |
| 318 | 20240313 | 140500 | 39802648300 | 181000 | 180800 | 181000 | 180800 | 445 |
| 319 | 20240313 | 140400 | 39722142500 | 180800 | 180700 | 180900 | 180400 | 416 |
| 320 | 20240313 | 140300 | 39646966700 | 180600 | 180400 | 180700 | 180300 | 386 |
| 321 | 20240313 | 140200 | 39577296000 | 180400 | 180800 | 180800 | 180400 | 132 |
| 322 | 20240313 | 140100 | 39553468300 | 180500 | 180200 | 180500 | 180100 | 484 |
| 323 | 20240313 | 140000 | 39466179000 | 180200 | 180100 | 180200 | 180100 | 366 |
| 324 | 20240313 | 135900 | 39400249000 | 180100 | 180100 | 180200 | 180100 | 311 |
| 325 | 20240313 | 135800 | 39344235700 | 180200 | 180200 | 180300 | 180100 | 820 |
| 326 | 20240313 | 135700 | 39196481200 | 180300 | 180200 | 180400 | 180200 | 380 |
| 327 | 20240313 | 135600 | 39127994000 | 180200 | 180200 | 180300 | 180200 | 338 |
| 328 | 20240313 | 135500 | 39067073600 | 180200 | 180200 | 180300 | 180200 | 256 |
| 329 | 20240313 | 135400 | 39020937200 | 180300 | 180400 | 180400 | 180300 | 484 |
| 330 | 20240313 | 135300 | 38933668200 | 180400 | 180300 | 180400 | 180300 | 412 |
| 331 | 20240313 | 135200 | 38859379700 | 180400 | 180300 | 180500 | 180300 | 239 |
| 332 | 20240313 | 135100 | 38816282900 | 180400 | 180300 | 180500 | 180300 | 297 |
| 333 | 20240313 | 135000 | 38762722100 | 180300 | 180300 | 180400 | 180200 | 366 |
| 334 | 20240313 | 134900 | 38696750500 | 180300 | 180400 | 180400 | 180200 | 254 |
| 335 | 20240313 | 134800 | 38650958000 | 180300 | 180500 | 180600 | 180300 | 204 |
| 336 | 20240313 | 134700 | 38614158200 | 180600 | 181200 | 181200 | 180300 | 600 |
| 337 | 20240313 | 134600 | 38505831700 | 181200 | 181000 | 181200 | 180800 | 244 |
| 338 | 20240313 | 134500 | 38461677000 | 181100 | 180700 | 181200 | 180400 | 712 |
| 339 | 20240313 | 134400 | 38332960800 | 180700 | 180300 | 180700 | 180300 | 254 |
| 340 | 20240313 | 134300 | 38287114600 | 180400 | 180300 | 180400 | 180300 | 343 |
| 341 | 20240313 | 134200 | 38225266000 | 180400 | 180600 | 180600 | 180300 | 589 |
| 342 | 20240313 | 134100 | 38119013100 | 180700 | 180700 | 180900 | 180600 | 127 |
| 343 | 20240313 | 134000 | 38096059300 | 180700 | 180400 | 180800 | 180400 | 433 |
| 344 | 20240313 | 133900 | 38017868900 | 180500 | 180600 | 180700 | 180400 | 251 |
| 345 | 20240313 | 133800 | 37972563200 | 180600 | 180500 | 180700 | 180400 | 254 |
| 346 | 20240313 | 133700 | 37926725900 | 180500 | 180300 | 180500 | 180300 | 435 |
| 347 | 20240313 | 133600 | 37848248200 | 180300 | 180500 | 180500 | 180300 | 341 |
| 348 | 20240313 | 133500 | 37786749300 | 180500 | 180600 | 180600 | 180400 | 370 |
| 349 | 20240313 | 133400 | 37719982500 | 180700 | 180300 | 181000 | 180300 | 303 |
| 350 | 20240313 | 133300 | 37665250500 | 180300 | 180700 | 180800 | 180300 | 1064 |
| 351 | 20240313 | 133200 | 37473186300 | 180800 | 180800 | 181000 | 180700 | 394 |
| 352 | 20240313 | 133100 | 37401965500 | 180800 | 180900 | 181000 | 180800 | 333 |
| 353 | 20240313 | 133000 | 37341736700 | 181100 | 181600 | 181600 | 181100 | 203 |
| 354 | 20240313 | 132900 | 37304942200 | 181600 | 181100 | 181900 | 181100 | 607 |
| 355 | 20240313 | 132800 | 37194742200 | 181100 | 180500 | 181100 | 180500 | 610 |
| 356 | 20240313 | 132700 | 37084457700 | 180500 | 180700 | 180800 | 180500 | 592 |
| 357 | 20240313 | 132600 | 36977545100 | 180800 | 180700 | 180900 | 180700 | 277 |
| 358 | 20240313 | 132500 | 36927477500 | 180700 | 180900 | 180900 | 180700 | 367 |
| 359 | 20240313 | 132400 | 36861115900 | 180900 | 181000 | 181100 | 180900 | 528 |
| 360 | 20240313 | 132300 | 36765552800 | 181100 | 181100 | 181200 | 181000 | 385 |
| 361 | 20240313 | 132200 | 36695835100 | 181100 | 181200 | 181200 | 181100 | 341 |
| 362 | 20240313 | 132100 | 36634078800 | 181200 | 181300 | 181400 | 181200 | 604 |
| 363 | 20240313 | 132000 | 36524606900 | 181300 | 181300 | 181400 | 181300 | 197 |
| 364 | 20240313 | 131900 | 36488889100 | 181400 | 181400 | 181700 | 181400 | 753 |
| 365 | 20240313 | 131800 | 36352254700 | 181400 | 181600 | 182000 | 181400 | 291 |
| 366 | 20240313 | 131700 | 36299432900 | 181500 | 181700 | 182100 | 181500 | 443 |
| 367 | 20240313 | 131600 | 36218851800 | 181700 | 181500 | 182200 | 181500 | 1218 |
| 368 | 20240313 | 131500 | 35997298300 | 181500 | 181500 | 181600 | 181400 | 470 |
| 369 | 20240313 | 131400 | 35911994400 | 181500 | 181600 | 181600 | 181500 | 136 |
| 370 | 20240313 | 131300 | 35887308200 | 181600 | 181500 | 181600 | 181400 | 276 |
| 371 | 20240313 | 131200 | 35837217100 | 181400 | 181400 | 181600 | 181400 | 380 |
| 372 | 20240313 | 131100 | 35768233400 | 181400 | 181400 | 181700 | 181400 | 408 |
| 373 | 20240313 | 131000 | 35694191200 | 181400 | 181300 | 181400 | 181300 | 155 |
| 374 | 20240313 | 130900 | 35666085200 | 181400 | 181600 | 181600 | 181300 | 132 |
| 375 | 20240313 | 130800 | 35642146300 | 181600 | 181300 | 181600 | 181300 | 313 |
| 376 | 20240313 | 130700 | 35585362200 | 181300 | 181200 | 181400 | 181200 | 204 |
| 377 | 20240313 | 130600 | 35548383900 | 181200 | 181200 | 181300 | 181100 | 364 |
| 378 | 20240313 | 130500 | 35482433500 | 181200 | 181200 | 181400 | 181200 | 87 |
| 379 | 20240313 | 130400 | 35466664200 | 181300 | 181500 | 181500 | 181200 | 205 |
| 380 | 20240313 | 130300 | 35429503500 | 181500 | 181100 | 181500 | 181100 | 370 |
| 381 | 20240313 | 130200 | 35362455300 | 181200 | 181100 | 181200 | 181100 | 203 |
| 382 | 20240313 | 130100 | 35325686900 | 181100 | 181100 | 181200 | 181100 | 165 |
| 383 | 20240313 | 130000 | 35295802800 | 181100 | 181100 | 181200 | 181100 | 107 |
| 384 | 20240313 | 125900 | 35276422100 | 181200 | 181000 | 181200 | 181000 | 170 |
| 385 | 20240313 | 125800 | 35245639100 | 181100 | 181100 | 181200 | 181100 | 178 |
| 386 | 20240313 | 125700 | 35213401000 | 181100 | 181000 | 181100 | 181000 | 340 |
| 387 | 20240313 | 125600 | 35151858500 | 181000 | 181100 | 181100 | 180900 | 126 |
| 388 | 20240313 | 125500 | 35129053100 | 181100 | 181100 | 181200 | 181000 | 273 |
| 389 | 20240313 | 125400 | 35079615000 | 181100 | 181100 | 181200 | 181000 | 69 |
| 390 | 20240313 | 125300 | 35067118600 | 181000 | 181000 | 181100 | 180900 | 193 |
| 391 | 20240313 | 125200 | 35032199800 | 180900 | 181100 | 181100 | 180900 | 366 |
| 392 | 20240313 | 125100 | 34965943700 | 181100 | 181300 | 181300 | 181000 | 78 |
| 393 | 20240313 | 125000 | 34951816300 | 181300 | 181400 | 181500 | 181000 | 425 |
| 394 | 20240313 | 124900 | 34874737200 | 181500 | 180800 | 181500 | 180800 | 338 |
| 395 | 20240313 | 124800 | 34813529500 | 180800 | 180700 | 181000 | 180600 | 497 |
| 396 | 20240313 | 124700 | 34723665600 | 180700 | 180600 | 180800 | 180500 | 625 |
| 397 | 20240313 | 124600 | 34610704800 | 180600 | 180400 | 180600 | 180400 | 379 |
| 398 | 20240313 | 124500 | 34542308800 | 180400 | 180500 | 180600 | 180300 | 207 |
| 399 | 20240313 | 124400 | 34504963700 | 180500 | 180500 | 180600 | 180200 | 1112 |
| 400 | 20240313 | 124300 | 34304389700 | 180600 | 180800 | 180800 | 180600 | 446 |
| 401 | 20240313 | 124200 | 34223818100 | 180800 | 180900 | 180900 | 180700 | 247 |
| 402 | 20240313 | 124100 | 34179160500 | 180800 | 181200 | 181300 | 180800 | 1461 |
| 403 | 20240313 | 124000 | 33914734100 | 181200 | 181400 | 181400 | 181000 | 933 |
| 404 | 20240313 | 123900 | 33745662900 | 181500 | 181800 | 181900 | 181400 | 1209 |
| 405 | 20240313 | 123800 | 33526022300 | 181900 | 181800 | 182000 | 181800 | 132 |
| 406 | 20240313 | 123700 | 33502016600 | 181800 | 181500 | 182000 | 181500 | 757 |
| 407 | 20240313 | 123600 | 33364525500 | 181500 | 181900 | 182000 | 181500 | 1728 |
| 408 | 20240313 | 123500 | 33050450700 | 181900 | 182400 | 182400 | 181900 | 1259 |
| 409 | 20240313 | 123400 | 32821188700 | 182500 | 182500 | 182500 | 182400 | 127 |
| 410 | 20240313 | 123300 | 32798021100 | 182500 | 182400 | 182500 | 182300 | 193 |
| 411 | 20240313 | 123200 | 32762819800 | 182400 | 182300 | 182900 | 182200 | 267 |
| 412 | 20240313 | 123100 | 32714048800 | 182300 | 182100 | 182300 | 182100 | 200 |
| 413 | 20240313 | 123000 | 32677616200 | 182100 | 182200 | 182200 | 182100 | 152 |
| 414 | 20240313 | 122900 | 32649930500 | 182200 | 182200 | 182200 | 182000 | 106 |
| 415 | 20240313 | 122800 | 32630627300 | 182200 | 182000 | 182200 | 182000 | 363 |
| 416 | 20240313 | 122700 | 32564534800 | 182100 | 182000 | 182100 | 181900 | 279 |
| 417 | 20240313 | 122600 | 32513759600 | 181900 | 182100 | 182100 | 181900 | 170 |
| 418 | 20240313 | 122500 | 32482829200 | 181900 | 182200 | 182200 | 181900 | 532 |
| 419 | 20240313 | 122400 | 32386013600 | 182100 | 182000 | 182200 | 182000 | 178 |
| 420 | 20240313 | 122300 | 32353601900 | 182100 | 182100 | 182200 | 182000 | 183 |
| 421 | 20240313 | 122200 | 32320290900 | 182100 | 182200 | 182200 | 182100 | 128 |
| 422 | 20240313 | 122100 | 32296978800 | 182100 | 182100 | 182200 | 182000 | 108 |
| 423 | 20240313 | 122000 | 32277312300 | 182200 | 182200 | 182200 | 181900 | 214 |
| 424 | 20240313 | 121900 | 32238366800 | 182200 | 181900 | 182200 | 181800 | 354 |
| 425 | 20240313 | 121800 | 32173938800 | 181800 | 182100 | 182100 | 181800 | 1148 |
| 426 | 20240313 | 121700 | 31965175700 | 182000 | 182000 | 182100 | 181900 | 144 |
| 427 | 20240313 | 121600 | 31938967900 | 182000 | 181900 | 182000 | 181900 | 126 |
| 428 | 20240313 | 121500 | 31916037300 | 182000 | 181900 | 182000 | 181900 | 184 |
| 429 | 20240313 | 121400 | 31882559800 | 181900 | 182000 | 182100 | 181900 | 173 |
| 430 | 20240313 | 121300 | 31851076900 | 182000 | 182100 | 182100 | 181900 | 196 |
| 431 | 20240313 | 121200 | 31815406900 | 182100 | 182100 | 182100 | 181900 | 413 |
| 432 | 20240313 | 121100 | 31740238000 | 182100 | 182100 | 182200 | 182000 | 289 |
| 433 | 20240313 | 121000 | 31687611800 | 182200 | 182300 | 182400 | 182200 | 112 |
| 434 | 20240313 | 120900 | 31667198200 | 182400 | 182500 | 182500 | 182200 | 152 |
| 435 | 20240313 | 120800 | 31639492500 | 182600 | 182000 | 182600 | 181900 | 827 |
| 436 | 20240313 | 120700 | 31488855400 | 181900 | 181900 | 181900 | 181800 | 107 |
| 437 | 20240313 | 120600 | 31469394500 | 181900 | 182000 | 182000 | 181800 | 671 |
| 438 | 20240313 | 120500 | 31347346400 | 182000 | 182000 | 182300 | 181900 | 675 |
| 439 | 20240313 | 120400 | 31224494200 | 182000 | 182500 | 182500 | 182000 | 559 |
| 440 | 20240313 | 120300 | 31122657200 | 182500 | 182500 | 182600 | 182300 | 246 |
| 441 | 20240313 | 120200 | 31077776600 | 182500 | 182500 | 182500 | 182300 | 224 |
| 442 | 20240313 | 120100 | 31036924800 | 182400 | 182600 | 182700 | 182400 | 181 |
| 443 | 20240313 | 120000 | 31003897500 | 182600 | 182900 | 182900 | 182400 | 1074 |
| 444 | 20240313 | 115900 | 30807829200 | 182900 | 182800 | 182900 | 182800 | 131 |
| 445 | 20240313 | 115800 | 30783878100 | 183000 | 183400 | 183400 | 182900 | 3108 |
| 446 | 20240313 | 115700 | 30214601000 | 183500 | 183500 | 183500 | 183400 | 218 |
| 447 | 20240313 | 115600 | 30174610300 | 183500 | 183700 | 183700 | 183400 | 527 |
| 448 | 20240313 | 115500 | 30077898000 | 183700 | 183500 | 183800 | 183500 | 370 |
| 449 | 20240313 | 115400 | 30009959500 | 183500 | 183600 | 183600 | 183500 | 239 |
| 450 | 20240313 | 115300 | 29966098100 | 183600 | 183600 | 183600 | 183500 | 336 |
| 451 | 20240313 | 115200 | 29904431400 | 183500 | 183500 | 183600 | 183500 | 175 |
| 452 | 20240313 | 115100 | 29872317100 | 183600 | 183800 | 183800 | 183500 | 1612 |
| 453 | 20240313 | 115000 | 29576224800 | 183900 | 183800 | 183900 | 183800 | 355 |
| 454 | 20240313 | 114900 | 29510961600 | 183800 | 184000 | 184000 | 183800 | 115 |
| 455 | 20240313 | 114800 | 29489819700 | 183900 | 184100 | 184200 | 183900 | 222 |
| 456 | 20240313 | 114700 | 29448979000 | 184000 | 184000 | 184100 | 183900 | 141 |
| 457 | 20240313 | 114600 | 29423036300 | 184000 | 183900 | 184000 | 183800 | 175 |
| 458 | 20240313 | 114500 | 29390850500 | 184000 | 184200 | 184300 | 183900 | 433 |
| 459 | 20240313 | 114400 | 29311177300 | 184200 | 184200 | 184200 | 184000 | 108 |
| 460 | 20240313 | 114300 | 29291287500 | 184100 | 184500 | 184600 | 184000 | 1489 |
| 461 | 20240313 | 114200 | 29016934500 | 184500 | 184600 | 184600 | 184500 | 123 |
| 462 | 20240313 | 114100 | 28994239200 | 184500 | 184400 | 184600 | 184400 | 110 |
| 463 | 20240313 | 114000 | 28973944800 | 184500 | 184400 | 184500 | 184400 | 147 |
| 464 | 20240313 | 113900 | 28946835200 | 184500 | 184400 | 184500 | 184400 | 92 |
| 465 | 20240313 | 113800 | 28929867800 | 184400 | 184500 | 184600 | 184400 | 124 |
| 466 | 20240313 | 113700 | 28906993600 | 184500 | 184600 | 184600 | 184400 | 89 |
| 467 | 20240313 | 113600 | 28890575600 | 184600 | 184500 | 184600 | 184400 | 104 |
| 468 | 20240313 | 113500 | 28871390500 | 184500 | 184500 | 184700 | 184500 | 125 |
| 469 | 20240313 | 113400 | 28848321300 | 184500 | 184400 | 184600 | 184400 | 68 |
| 470 | 20240313 | 113300 | 28835777300 | 184500 | 184600 | 184600 | 184300 | 145 |
| 471 | 20240313 | 113200 | 28809029800 | 184600 | 184500 | 184600 | 184400 | 111 |
| 472 | 20240313 | 113100 | 28788553100 | 184500 | 184400 | 184500 | 184300 | 113 |
| 473 | 20240313 | 113000 | 28767715500 | 184400 | 184400 | 184500 | 184400 | 107 |
| 474 | 20240313 | 112900 | 28747980600 | 184500 | 184400 | 184500 | 184300 | 219 |
| 475 | 20240313 | 112800 | 28707594200 | 184400 | 184500 | 184800 | 184300 | 137 |
| 476 | 20240313 | 112700 | 28682330500 | 184800 | 184400 | 185000 | 184300 | 293 |
| 477 | 20240313 | 112600 | 28628240300 | 184400 | 184300 | 184400 | 184100 | 116 |
| 478 | 20240313 | 112500 | 28606860300 | 184500 | 184200 | 184800 | 184200 | 211 |
| 479 | 20240313 | 112400 | 28567909300 | 184200 | 184100 | 184200 | 184000 | 225 |
| 480 | 20240313 | 112300 | 28526485500 | 184100 | 184100 | 184200 | 184000 | 225 |
| 481 | 20240313 | 112200 | 28485062600 | 184100 | 184300 | 184300 | 184000 | 81 |
| 482 | 20240313 | 112100 | 28470149800 | 184300 | 184100 | 184400 | 183800 | 324 |
| 483 | 20240313 | 112000 | 28410525800 | 184000 | 183800 | 184000 | 183800 | 330 |
| 484 | 20240313 | 111900 | 28349834300 | 183900 | 184000 | 184000 | 183800 | 339 |
| 485 | 20240313 | 111800 | 28287495200 | 183900 | 184100 | 184100 | 183900 | 466 |
| 486 | 20240313 | 111700 | 28201751100 | 184000 | 184500 | 184500 | 184000 | 564 |
| 487 | 20240313 | 111600 | 28097852500 | 184500 | 184800 | 184800 | 184400 | 678 |
| 488 | 20240313 | 111500 | 27972719200 | 184800 | 184700 | 184800 | 184600 | 85 |
| 489 | 20240313 | 111400 | 27957022800 | 184700 | 185000 | 185000 | 184600 | 1077 |
| 490 | 20240313 | 111300 | 27757935600 | 185100 | 185100 | 185200 | 185000 | 214 |
| 491 | 20240313 | 111200 | 27718332700 | 185100 | 185100 | 185400 | 185000 | 209 |
| 492 | 20240313 | 111100 | 27679640800 | 185100 | 185100 | 185200 | 185000 | 196 |
| 493 | 20240313 | 111000 | 27643371400 | 185100 | 185200 | 185200 | 185000 | 1223 |
| 494 | 20240313 | 110900 | 27417046600 | 185400 | 185100 | 185500 | 185000 | 249 |
| 495 | 20240313 | 110800 | 27370941500 | 185100 | 185600 | 185600 | 185100 | 878 |
| 496 | 20240313 | 110700 | 27208242100 | 185500 | 186300 | 186300 | 185500 | 439 |
| 497 | 20240313 | 110600 | 27126581700 | 186300 | 186600 | 186600 | 186300 | 118 |
| 498 | 20240313 | 110500 | 27104594700 | 186600 | 186100 | 186600 | 186100 | 255 |
| 499 | 20240313 | 110400 | 27057086600 | 186200 | 185900 | 186200 | 185900 | 342 |
| 500 | 20240313 | 110300 | 26993456500 | 185900 | 186000 | 186000 | 185600 | 78 |
| 501 | 20240313 | 110200 | 26978961100 | 186000 | 186000 | 186000 | 185400 | 332 |
| 502 | 20240313 | 110100 | 26917319300 | 186000 | 185800 | 186700 | 185800 | 670 |
| 503 | 20240313 | 110000 | 26792612500 | 185700 | 185500 | 185700 | 185400 | 202 |
| 504 | 20240313 | 105900 | 26755132600 | 185500 | 185500 | 185600 | 185300 | 109 |
| 505 | 20240313 | 105800 | 26734919900 | 185400 | 185000 | 185400 | 184900 | 406 |
| 506 | 20240313 | 105700 | 26659686400 | 185100 | 185500 | 185500 | 184900 | 2357 |
| 507 | 20240313 | 105600 | 26223455400 | 185500 | 185500 | 185500 | 185300 | 285 |
| 508 | 20240313 | 105500 | 26170623100 | 185500 | 185500 | 185500 | 185300 | 309 |
| 509 | 20240313 | 105400 | 26113326500 | 185500 | 185400 | 185600 | 185400 | 172 |
| 510 | 20240313 | 105300 | 26081425100 | 185400 | 185600 | 185700 | 185400 | 379 |
| 511 | 20240313 | 105200 | 26011116800 | 185700 | 185800 | 185800 | 185600 | 109 |
| 512 | 20240313 | 105100 | 25990874700 | 185800 | 186100 | 186100 | 185600 | 616 |
| 513 | 20240313 | 105000 | 25876413600 | 186000 | 186100 | 186100 | 185900 | 80 |
| 514 | 20240313 | 104900 | 25861532300 | 186100 | 185900 | 186100 | 185800 | 100 |
| 515 | 20240313 | 104800 | 25842929500 | 185800 | 185700 | 185900 | 185700 | 141 |
| 516 | 20240313 | 104700 | 25816734200 | 185700 | 185800 | 185800 | 185400 | 950 |
| 517 | 20240313 | 104600 | 25640490000 | 185900 | 186000 | 186000 | 185800 | 246 |
| 518 | 20240313 | 104500 | 25594764800 | 185900 | 186300 | 186300 | 185900 | 144 |
| 519 | 20240313 | 104400 | 25567980100 | 186300 | 186200 | 186300 | 186000 | 583 |
| 520 | 20240313 | 104300 | 25459472500 | 186200 | 186300 | 186400 | 186100 | 299 |
| 521 | 20240313 | 104200 | 25403797000 | 186400 | 186900 | 186900 | 186200 | 302 |
| 522 | 20240313 | 104100 | 25347547100 | 186900 | 186200 | 186900 | 186200 | 324 |
| 523 | 20240313 | 104000 | 25287096200 | 186300 | 186600 | 186800 | 186200 | 1193 |
| 524 | 20240313 | 103900 | 25064699100 | 186500 | 187200 | 187200 | 186500 | 1287 |
| 525 | 20240313 | 103800 | 24824145000 | 187100 | 187200 | 187200 | 187000 | 650 |
| 526 | 20240313 | 103700 | 24702530300 | 187200 | 187800 | 187800 | 187100 | 863 |
| 527 | 20240313 | 103600 | 24540845700 | 187800 | 187900 | 188000 | 187600 | 1128 |
| 528 | 20240313 | 103500 | 24329025600 | 188000 | 188000 | 188100 | 187900 | 253 |
| 529 | 20240313 | 103400 | 24281462500 | 188000 | 187900 | 188000 | 187900 | 94 |
| 530 | 20240313 | 103300 | 24263791800 | 187900 | 188000 | 188000 | 187700 | 48 |
| 531 | 20240313 | 103200 | 24254774300 | 187900 | 187800 | 187900 | 187700 | 156 |
| 532 | 20240313 | 103100 | 24225474900 | 187800 | 187800 | 187900 | 187800 | 172 |
| 533 | 20240313 | 103000 | 24193170300 | 187800 | 188100 | 188100 | 187800 | 274 |
| 534 | 20240313 | 102900 | 24141659600 | 188200 | 188600 | 188600 | 188200 | 735 |
| 535 | 20240313 | 102800 | 24003198700 | 188500 | 188600 | 188600 | 188500 | 55 |
| 536 | 20240313 | 102700 | 23992828800 | 188600 | 188700 | 188700 | 188500 | 53 |
| 537 | 20240313 | 102600 | 23982835700 | 188700 | 188700 | 189000 | 188400 | 374 |
| 538 | 20240313 | 102500 | 23912212100 | 188800 | 188800 | 188800 | 188700 | 41 |
| 539 | 20240313 | 102400 | 23904473300 | 188800 | 188700 | 188800 | 188400 | 304 |
| 540 | 20240313 | 102300 | 23847132000 | 188400 | 189000 | 189100 | 188400 | 2257 |
| 541 | 20240313 | 102200 | 23421432700 | 189000 | 189000 | 189100 | 188900 | 622 |
| 542 | 20240313 | 102100 | 23303875100 | 189000 | 189100 | 189100 | 188600 | 561 |
| 543 | 20240313 | 102000 | 23197869300 | 189300 | 189200 | 189300 | 189100 | 393 |
| 544 | 20240313 | 101900 | 23123527000 | 189300 | 189400 | 189400 | 189200 | 425 |
| 545 | 20240313 | 101800 | 23043065900 | 189400 | 189300 | 189500 | 189200 | 254 |
| 546 | 20240313 | 101700 | 22994975000 | 189300 | 189100 | 189600 | 189100 | 1483 |
| 547 | 20240313 | 101600 | 22714334000 | 189100 | 189300 | 189600 | 189100 | 1046 |
| 548 | 20240313 | 101500 | 22516304100 | 189300 | 189400 | 189600 | 189300 | 319 |
| 549 | 20240313 | 101400 | 22455883300 | 189400 | 189300 | 189500 | 189200 | 430 |
| 550 | 20240313 | 101300 | 22374457800 | 189200 | 189200 | 189300 | 189200 | 361 |
| 551 | 20240313 | 101200 | 22306128800 | 189200 | 189100 | 189300 | 189000 | 407 |
| 552 | 20240313 | 101100 | 22229149000 | 189100 | 189000 | 189300 | 188900 | 208 |
| 553 | 20240313 | 101000 | 22189808800 | 189100 | 190300 | 190300 | 188900 | 653 |
| 554 | 20240313 | 100900 | 22065939500 | 190300 | 189500 | 190300 | 189500 | 2205 |
| 555 | 20240313 | 100800 | 21647109100 | 189500 | 189300 | 189500 | 189000 | 707 |
| 556 | 20240313 | 100700 | 21513413800 | 189300 | 188900 | 189300 | 188500 | 1018 |
| 557 | 20240313 | 100600 | 21321010700 | 189000 | 188800 | 189100 | 188500 | 481 |
| 558 | 20240313 | 100500 | 21230129300 | 188800 | 188300 | 188800 | 187900 | 513 |
| 559 | 20240313 | 100400 | 21133457500 | 188300 | 188200 | 188300 | 187900 | 536 |
| 560 | 20240313 | 100300 | 21032622300 | 188300 | 188000 | 188500 | 188000 | 813 |
| 561 | 20240313 | 100200 | 20879739400 | 188000 | 188400 | 188400 | 187900 | 349 |
| 562 | 20240313 | 100100 | 20814035300 | 188300 | 188100 | 188500 | 187900 | 662 |
| 563 | 20240313 | 100000 | 20689577200 | 188100 | 188300 | 188500 | 188100 | 258 |
| 564 | 20240313 | 095900 | 20640992300 | 188400 | 188300 | 188400 | 188100 | 272 |
| 565 | 20240313 | 095800 | 20589794800 | 188300 | 188500 | 188600 | 188200 | 514 |
| 566 | 20240313 | 095700 | 20492973800 | 188600 | 188600 | 188600 | 188500 | 382 |
| 567 | 20240313 | 095600 | 20420943600 | 188700 | 188900 | 188900 | 188600 | 282 |
| 568 | 20240313 | 095500 | 20367717500 | 188800 | 189000 | 189000 | 188700 | 410 |
| 569 | 20240313 | 095400 | 20290291600 | 189000 | 189100 | 189100 | 188900 | 175 |
| 570 | 20240313 | 095300 | 20257215600 | 189100 | 188800 | 189100 | 188700 | 216 |
| 571 | 20240313 | 095200 | 20216406400 | 188900 | 189000 | 189200 | 188600 | 467 |
| 572 | 20240313 | 095100 | 20128225600 | 189100 | 189100 | 189200 | 189100 | 160 |
| 573 | 20240313 | 095000 | 20097968100 | 189000 | 189200 | 189200 | 189000 | 125 |
| 574 | 20240313 | 094900 | 20074329800 | 189100 | 189100 | 189300 | 189000 | 174 |
| 575 | 20240313 | 094800 | 20041421300 | 189100 | 188900 | 189100 | 188800 | 197 |
| 576 | 20240313 | 094700 | 20004202800 | 189000 | 188800 | 189100 | 188800 | 96 |
| 577 | 20240313 | 094600 | 19986057800 | 188800 | 189000 | 189300 | 188600 | 157 |
| 578 | 20240313 | 094500 | 19956370900 | 189100 | 189300 | 189300 | 188600 | 170 |
| 579 | 20240313 | 094400 | 19924199700 | 189300 | 188300 | 189400 | 188300 | 386 |
| 580 | 20240313 | 094300 | 19851138000 | 189400 | 187900 | 189600 | 187900 | 978 |
| 581 | 20240313 | 094200 | 19666462400 | 188000 | 188400 | 188500 | 188000 | 1181 |
| 582 | 20240313 | 094100 | 19444206000 | 188400 | 188100 | 188400 | 187900 | 375 |
| 583 | 20240313 | 094000 | 19373656600 | 188200 | 188200 | 188200 | 187900 | 435 |
| 584 | 20240313 | 093900 | 19291874200 | 188100 | 188400 | 188500 | 188100 | 1192 |
| 585 | 20240313 | 093800 | 19067435700 | 188400 | 188700 | 188700 | 188400 | 537 |
| 586 | 20240313 | 093700 | 18966197700 | 188700 | 189100 | 189300 | 188700 | 268 |
| 587 | 20240313 | 093600 | 18915546000 | 189300 | 189300 | 189300 | 188900 | 684 |
| 588 | 20240313 | 093500 | 18786188600 | 189300 | 189300 | 189400 | 189200 | 334 |
| 589 | 20240313 | 093400 | 18722947400 | 189300 | 189400 | 189600 | 189300 | 604 |
| 590 | 20240313 | 093300 | 18608517200 | 189400 | 188900 | 189500 | 188900 | 662 |
| 591 | 20240313 | 093200 | 18483318600 | 188900 | 188100 | 188900 | 188100 | 726 |
| 592 | 20240313 | 093100 | 18346527900 | 188100 | 188000 | 188400 | 187900 | 360 |
| 593 | 20240313 | 093000 | 18278796600 | 187900 | 188300 | 188300 | 187400 | 1738 |
| 594 | 20240313 | 092900 | 17952215700 | 188400 | 189000 | 189000 | 188300 | 2161 |
| 595 | 20240313 | 092800 | 17544374400 | 188900 | 189200 | 189200 | 188900 | 917 |
| 596 | 20240313 | 092700 | 17371034900 | 189100 | 189600 | 189700 | 189100 | 1060 |
| 597 | 20240313 | 092600 | 17170388000 | 189500 | 190000 | 190000 | 189500 | 276 |
| 598 | 20240313 | 092500 | 17118021200 | 190000 | 189200 | 190600 | 189200 | 1385 |
| 599 | 20240313 | 092400 | 16855739700 | 189300 | 189200 | 189300 | 189100 | 772 |
| 600 | 20240313 | 092300 | 16709703300 | 189100 | 190000 | 190000 | 189000 | 1042 |
| 601 | 20240313 | 092200 | 16512427900 | 190000 | 190700 | 190800 | 190000 | 1666 |
| 602 | 20240313 | 092100 | 16195382700 | 190700 | 191500 | 191500 | 190600 | 2463 |
| 603 | 20240313 | 092000 | 15724503300 | 191500 | 192400 | 192500 | 191500 | 2345 |
| 604 | 20240313 | 091900 | 15274221400 | 192400 | 192900 | 193000 | 192300 | 1159 |
| 605 | 20240313 | 091800 | 15050880200 | 192900 | 192400 | 193000 | 192400 | 1860 |
| 606 | 20240313 | 091700 | 14692308300 | 192400 | 192000 | 192600 | 192000 | 831 |
| 607 | 20240313 | 091600 | 14532456200 | 192000 | 192700 | 192700 | 192000 | 1580 |
| 608 | 20240313 | 091500 | 14228226300 | 192800 | 193100 | 193100 | 191800 | 1807 |
| 609 | 20240313 | 091400 | 13880079100 | 192900 | 193000 | 193400 | 192500 | 4285 |
| 610 | 20240313 | 091300 | 13052440500 | 193300 | 192000 | 193500 | 191700 | 10452 |
| 611 | 20240313 | 091200 | 11038810200 | 192100 | 190900 | 192300 | 190900 | 4547 |
| 612 | 20240313 | 091100 | 10166479300 | 190900 | 192200 | 192200 | 190900 | 3719 |
| 613 | 20240313 | 091000 | 9453854000 | 192200 | 192000 | 192200 | 191600 | 4172 |
| 614 | 20240313 | 090900 | 8652658300 | 192100 | 191200 | 192400 | 191000 | 6353 |
| 615 | 20240313 | 090800 | 7433684300 | 191100 | 189200 | 191200 | 189200 | 5382 |
| 616 | 20240313 | 090700 | 6411715300 | 189200 | 189200 | 189300 | 188600 | 2385 |
| 617 | 20240313 | 090600 | 5960553000 | 189100 | 187100 | 189200 | 187100 | 6801 |
| 618 | 20240313 | 090500 | 4678755800 | 187100 | 187500 | 188000 | 187000 | 1528 |
| 619 | 20240313 | 090400 | 4392717400 | 187600 | 188400 | 188400 | 187600 | 4008 |
| 620 | 20240313 | 090300 | 3639151200 | 188400 | 188000 | 188400 | 188000 | 3104 |
| 621 | 20240313 | 090200 | 3054926000 | 188000 | 187200 | 188100 | 186900 | 2712 |
| 622 | 20240313 | 090100 | 2545493500 | 186600 | 187000 | 187300 | 186500 | 3904 |
| 623 | 20240313 | 090000 | 1815542400 | 186800 | 188400 | 188500 | 186100 | 9661 |