37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240306 | 191700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 3 | 20240306 | 191600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 4 | 20240306 | 191500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 5 | 20240306 | 191400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 6 | 20240306 | 191300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 7 | 20240306 | 191200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 8 | 20240306 | 191100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 9 | 20240306 | 191000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 10 | 20240306 | 190900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 11 | 20240306 | 190800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 12 | 20240306 | 190700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 13 | 20240306 | 190600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 14 | 20240306 | 190500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 15 | 20240306 | 190400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 16 | 20240306 | 190300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 17 | 20240306 | 190200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 18 | 20240306 | 190100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 19 | 20240306 | 190000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 20 | 20240306 | 185900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 21 | 20240306 | 185800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 22 | 20240306 | 185700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 23 | 20240306 | 185600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 24 | 20240306 | 185500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 25 | 20240306 | 185400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 26 | 20240306 | 185300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 27 | 20240306 | 185200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 28 | 20240306 | 185100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 29 | 20240306 | 185000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 30 | 20240306 | 184900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 31 | 20240306 | 184800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 32 | 20240306 | 184700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 33 | 20240306 | 184600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 34 | 20240306 | 184500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 35 | 20240306 | 184400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 36 | 20240306 | 184300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 37 | 20240306 | 184200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 38 | 20240306 | 184100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 39 | 20240306 | 184000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 40 | 20240306 | 183900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 41 | 20240306 | 183800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 42 | 20240306 | 183700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 43 | 20240306 | 183600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 44 | 20240306 | 183500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 45 | 20240306 | 183400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 46 | 20240306 | 183300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 47 | 20240306 | 183200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 48 | 20240306 | 183100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 49 | 20240306 | 183000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 50 | 20240306 | 182900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 51 | 20240306 | 182800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 52 | 20240306 | 182700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 53 | 20240306 | 182600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 54 | 20240306 | 182500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 55 | 20240306 | 182400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 56 | 20240306 | 182300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 57 | 20240306 | 182200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 58 | 20240306 | 182100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 59 | 20240306 | 182000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 60 | 20240306 | 181900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 61 | 20240306 | 181800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 62 | 20240306 | 181700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 63 | 20240306 | 181600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 64 | 20240306 | 181500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 65 | 20240306 | 181400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 66 | 20240306 | 181300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 67 | 20240306 | 181200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 68 | 20240306 | 181100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 69 | 20240306 | 181000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 70 | 20240306 | 180900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 71 | 20240306 | 180800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 72 | 20240306 | 180700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 73 | 20240306 | 180600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 74 | 20240306 | 180500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 75 | 20240306 | 180400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 76 | 20240306 | 180300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 77 | 20240306 | 180200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 78 | 20240306 | 180100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 79 | 20240306 | 180000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 80 | 20240306 | 175900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 81 | 20240306 | 175800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 82 | 20240306 | 175700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 83 | 20240306 | 175600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 84 | 20240306 | 175500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 85 | 20240306 | 175400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 86 | 20240306 | 175300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 87 | 20240306 | 175200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 88 | 20240306 | 175100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 89 | 20240306 | 175000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 90 | 20240306 | 174900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 91 | 20240306 | 174800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 92 | 20240306 | 174700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 93 | 20240306 | 174600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 94 | 20240306 | 174500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 95 | 20240306 | 174400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 96 | 20240306 | 174300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 97 | 20240306 | 174200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 98 | 20240306 | 174100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 99 | 20240306 | 174000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 100 | 20240306 | 173900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 101 | 20240306 | 173800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 102 | 20240306 | 173700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 103 | 20240306 | 173600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 104 | 20240306 | 173500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 105 | 20240306 | 173400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 106 | 20240306 | 173300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 107 | 20240306 | 173200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 108 | 20240306 | 173100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 109 | 20240306 | 173000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 110 | 20240306 | 172900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 111 | 20240306 | 172800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 112 | 20240306 | 172700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 113 | 20240306 | 172600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 114 | 20240306 | 172500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 115 | 20240306 | 172400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 116 | 20240306 | 172300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 117 | 20240306 | 172200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 118 | 20240306 | 172100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 119 | 20240306 | 172000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 120 | 20240306 | 171900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 121 | 20240306 | 171800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 122 | 20240306 | 171700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 123 | 20240306 | 171600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 124 | 20240306 | 171500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 125 | 20240306 | 171400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 126 | 20240306 | 171300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 127 | 20240306 | 171200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 128 | 20240306 | 171100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 129 | 20240306 | 171000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 130 | 20240306 | 170900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 131 | 20240306 | 170800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 132 | 20240306 | 170700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 133 | 20240306 | 170600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 134 | 20240306 | 170500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 135 | 20240306 | 170400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 136 | 20240306 | 170300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 137 | 20240306 | 170200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 138 | 20240306 | 170100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 139 | 20240306 | 170000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 140 | 20240306 | 165900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 141 | 20240306 | 165800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 142 | 20240306 | 165700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 143 | 20240306 | 165600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 144 | 20240306 | 165500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 145 | 20240306 | 165400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 146 | 20240306 | 165300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 147 | 20240306 | 165200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 148 | 20240306 | 165100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 149 | 20240306 | 165000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 150 | 20240306 | 164900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 151 | 20240306 | 164800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 152 | 20240306 | 164700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 153 | 20240306 | 164600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 154 | 20240306 | 164500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 155 | 20240306 | 164400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 156 | 20240306 | 164300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 157 | 20240306 | 164200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 158 | 20240306 | 164100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 159 | 20240306 | 164000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 160 | 20240306 | 163900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 161 | 20240306 | 163800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 162 | 20240306 | 163700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 163 | 20240306 | 163600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 164 | 20240306 | 163500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 165 | 20240306 | 163400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 166 | 20240306 | 163300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 167 | 20240306 | 163200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 168 | 20240306 | 163100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 169 | 20240306 | 163000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 170 | 20240306 | 162900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 171 | 20240306 | 162800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 172 | 20240306 | 162700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 173 | 20240306 | 162600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 174 | 20240306 | 162500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 175 | 20240306 | 162400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 176 | 20240306 | 162300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 177 | 20240306 | 162200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 178 | 20240306 | 162100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 179 | 20240306 | 162000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 180 | 20240306 | 161900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 181 | 20240306 | 161800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 182 | 20240306 | 161700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 183 | 20240306 | 161600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 184 | 20240306 | 161500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 185 | 20240306 | 161400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 186 | 20240306 | 161300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 187 | 20240306 | 161200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 188 | 20240306 | 161100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 189 | 20240306 | 161000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 190 | 20240306 | 160900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 191 | 20240306 | 160800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 192 | 20240306 | 160700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 193 | 20240306 | 160600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 194 | 20240306 | 160500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 195 | 20240306 | 160400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 196 | 20240306 | 160300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 197 | 20240306 | 160200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 198 | 20240306 | 160100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 199 | 20240306 | 160000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 200 | 20240306 | 155900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 201 | 20240306 | 155800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 202 | 20240306 | 155700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 203 | 20240306 | 155600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 204 | 20240306 | 155500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 205 | 20240306 | 155400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 206 | 20240306 | 155300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 207 | 20240306 | 155200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 208 | 20240306 | 155100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 209 | 20240306 | 155000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 210 | 20240306 | 154900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 211 | 20240306 | 154800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 212 | 20240306 | 154700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 213 | 20240306 | 154600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 214 | 20240306 | 154500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 215 | 20240306 | 154400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 216 | 20240306 | 154300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 217 | 20240306 | 154200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 218 | 20240306 | 154100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 219 | 20240306 | 154000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 220 | 20240306 | 153900 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 221 | 20240306 | 153800 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 222 | 20240306 | 153700 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 223 | 20240306 | 153600 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 224 | 20240306 | 153500 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 225 | 20240306 | 153400 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 226 | 20240306 | 153300 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 227 | 20240306 | 153200 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 228 | 20240306 | 153100 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 0 |
| 229 | 20240306 | 153000 | 166122150600 | 189800 | 189800 | 189800 | 189800 | 40782 |
| 230 | 20240306 | 152900 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 231 | 20240306 | 152800 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 232 | 20240306 | 152700 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 233 | 20240306 | 152600 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 234 | 20240306 | 152500 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 235 | 20240306 | 152400 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 236 | 20240306 | 152300 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 237 | 20240306 | 152200 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 238 | 20240306 | 152100 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 239 | 20240306 | 152000 | 158381727000 | 189800 | 189800 | 189800 | 189800 | 0 |
| 240 | 20240306 | 151900 | 158381727000 | 189800 | 190100 | 190200 | 189700 | 13733 |
| 241 | 20240306 | 151800 | 155774190500 | 190100 | 190200 | 190200 | 190100 | 690 |
| 242 | 20240306 | 151700 | 155642965800 | 190100 | 190100 | 190200 | 190000 | 2084 |
| 243 | 20240306 | 151600 | 155246797200 | 190100 | 190000 | 190200 | 190000 | 2011 |
| 244 | 20240306 | 151500 | 154864500800 | 190100 | 190000 | 190100 | 189900 | 2805 |
| 245 | 20240306 | 151400 | 154331538000 | 189900 | 189900 | 190000 | 189800 | 3271 |
| 246 | 20240306 | 151300 | 153710303400 | 189800 | 189900 | 190000 | 189800 | 2134 |
| 247 | 20240306 | 151200 | 153305073100 | 189900 | 189900 | 190000 | 189900 | 2837 |
| 248 | 20240306 | 151100 | 152766268900 | 189800 | 189900 | 190000 | 189800 | 2872 |
| 249 | 20240306 | 151000 | 152220966700 | 190000 | 189900 | 190000 | 189800 | 4063 |
| 250 | 20240306 | 150900 | 151449390900 | 189900 | 190000 | 190000 | 189900 | 1085 |
| 251 | 20240306 | 150800 | 151243329600 | 190000 | 190000 | 190000 | 189900 | 689 |
| 252 | 20240306 | 150700 | 151112467000 | 190000 | 190000 | 190000 | 189900 | 2870 |
| 253 | 20240306 | 150600 | 150567206900 | 189900 | 189900 | 190000 | 189900 | 702 |
| 254 | 20240306 | 150500 | 150433871500 | 189900 | 190100 | 190100 | 189900 | 5200 |
| 255 | 20240306 | 150400 | 149445926200 | 190000 | 190100 | 190200 | 190000 | 1819 |
| 256 | 20240306 | 150300 | 149100174400 | 190100 | 190200 | 190200 | 190100 | 1479 |
| 257 | 20240306 | 150200 | 148818999700 | 190100 | 190100 | 190200 | 190100 | 1331 |
| 258 | 20240306 | 150100 | 148565945600 | 190100 | 190100 | 190200 | 190100 | 519 |
| 259 | 20240306 | 150000 | 148467263800 | 190200 | 190100 | 190200 | 190100 | 1370 |
| 260 | 20240306 | 145900 | 148206774700 | 190200 | 190000 | 190200 | 189900 | 6620 |
| 261 | 20240306 | 145800 | 146948703400 | 190000 | 190000 | 190000 | 189900 | 1024 |
| 262 | 20240306 | 145700 | 146754187100 | 190000 | 190000 | 190000 | 189900 | 612 |
| 263 | 20240306 | 145600 | 146637942300 | 190000 | 189800 | 190000 | 189800 | 2518 |
| 264 | 20240306 | 145500 | 146159762600 | 189800 | 189900 | 189900 | 189800 | 2729 |
| 265 | 20240306 | 145400 | 145641582400 | 189900 | 189900 | 189900 | 189800 | 985 |
| 266 | 20240306 | 145300 | 145454564600 | 189800 | 189800 | 189900 | 189800 | 634 |
| 267 | 20240306 | 145200 | 145334205200 | 189800 | 189900 | 189900 | 189800 | 912 |
| 268 | 20240306 | 145100 | 145161067800 | 189800 | 189900 | 189900 | 189800 | 583 |
| 269 | 20240306 | 145000 | 145050399000 | 189900 | 189900 | 189900 | 189800 | 659 |
| 270 | 20240306 | 144900 | 144925295400 | 189900 | 189800 | 189900 | 189700 | 2468 |
| 271 | 20240306 | 144800 | 144456823200 | 189700 | 189800 | 189800 | 189700 | 768 |
| 272 | 20240306 | 144700 | 144311096900 | 189800 | 189800 | 189800 | 189700 | 776 |
| 273 | 20240306 | 144600 | 144163862700 | 189700 | 189800 | 189800 | 189700 | 498 |
| 274 | 20240306 | 144500 | 144069365600 | 189800 | 189700 | 189800 | 189700 | 425 |
| 275 | 20240306 | 144400 | 143988730200 | 189800 | 189800 | 189800 | 189700 | 1035 |
| 276 | 20240306 | 144300 | 143792317100 | 189700 | 189700 | 189800 | 189700 | 1560 |
| 277 | 20240306 | 144200 | 143496291600 | 189700 | 189800 | 189800 | 189700 | 540 |
| 278 | 20240306 | 144100 | 143393823300 | 189700 | 189700 | 189800 | 189700 | 631 |
| 279 | 20240306 | 144000 | 143274095900 | 189800 | 189700 | 189800 | 189700 | 1122 |
| 280 | 20240306 | 143900 | 143061192200 | 189800 | 189800 | 189800 | 189700 | 451 |
| 281 | 20240306 | 143800 | 142975620700 | 189700 | 189800 | 189800 | 189700 | 2480 |
| 282 | 20240306 | 143700 | 142504953200 | 189700 | 189800 | 189900 | 189700 | 1619 |
| 283 | 20240306 | 143600 | 142197662300 | 189800 | 189900 | 189900 | 189800 | 624 |
| 284 | 20240306 | 143500 | 142079207000 | 189800 | 189700 | 189900 | 189700 | 1257 |
| 285 | 20240306 | 143400 | 141840625800 | 189700 | 189700 | 189800 | 189700 | 1265 |
| 286 | 20240306 | 143300 | 141600565200 | 189700 | 189700 | 189800 | 189700 | 1304 |
| 287 | 20240306 | 143200 | 141353175500 | 189600 | 189700 | 189700 | 189600 | 365 |
| 288 | 20240306 | 143100 | 141283963200 | 189700 | 189600 | 189700 | 189500 | 1484 |
| 289 | 20240306 | 143000 | 141002593800 | 189600 | 189500 | 189600 | 189500 | 878 |
| 290 | 20240306 | 142900 | 140836152200 | 189500 | 189600 | 189600 | 189500 | 654 |
| 291 | 20240306 | 142800 | 140712183900 | 189500 | 189500 | 189600 | 189500 | 484 |
| 292 | 20240306 | 142700 | 140620445500 | 189600 | 189400 | 189600 | 189400 | 1619 |
| 293 | 20240306 | 142600 | 140313688600 | 189400 | 189500 | 189600 | 189400 | 1016 |
| 294 | 20240306 | 142500 | 140121194000 | 189500 | 189500 | 189600 | 189400 | 900 |
| 295 | 20240306 | 142400 | 139950640400 | 189500 | 189500 | 189600 | 189400 | 2163 |
| 296 | 20240306 | 142300 | 139540737300 | 189600 | 189500 | 189600 | 189500 | 1026 |
| 297 | 20240306 | 142200 | 139346271700 | 189600 | 189400 | 189700 | 189400 | 3107 |
| 298 | 20240306 | 142100 | 138757488500 | 189500 | 189300 | 189500 | 189300 | 2591 |
| 299 | 20240306 | 142000 | 138266778200 | 189300 | 189300 | 189400 | 189300 | 2182 |
| 300 | 20240306 | 141900 | 137853706200 | 189400 | 189400 | 189400 | 189300 | 1102 |
| 301 | 20240306 | 141800 | 137645067000 | 189400 | 189300 | 189400 | 189300 | 1013 |
| 302 | 20240306 | 141700 | 137453288900 | 189400 | 189400 | 189400 | 189300 | 1029 |
| 303 | 20240306 | 141600 | 137258474200 | 189300 | 189400 | 189500 | 189300 | 3474 |
| 304 | 20240306 | 141500 | 136600493900 | 189400 | 189400 | 189500 | 189400 | 1622 |
| 305 | 20240306 | 141400 | 136293272000 | 189500 | 189400 | 189500 | 189400 | 2131 |
| 306 | 20240306 | 141300 | 135889621700 | 189500 | 189600 | 189600 | 189400 | 986 |
| 307 | 20240306 | 141200 | 135702812400 | 189500 | 189500 | 189600 | 189500 | 898 |
| 308 | 20240306 | 141100 | 135532613000 | 189600 | 189500 | 189600 | 189500 | 1397 |
| 309 | 20240306 | 141000 | 135267863600 | 189500 | 189500 | 189600 | 189500 | 867 |
| 310 | 20240306 | 140900 | 135103559100 | 189500 | 189500 | 189600 | 189500 | 1098 |
| 311 | 20240306 | 140800 | 134895442500 | 189600 | 189500 | 189600 | 189500 | 890 |
| 312 | 20240306 | 140700 | 134726762200 | 189500 | 189500 | 189600 | 189500 | 962 |
| 313 | 20240306 | 140600 | 134544446900 | 189600 | 189500 | 189600 | 189500 | 2185 |
| 314 | 20240306 | 140500 | 134130355600 | 189500 | 189600 | 189600 | 189500 | 983 |
| 315 | 20240306 | 140400 | 133944041000 | 189600 | 189500 | 189600 | 189400 | 1346 |
| 316 | 20240306 | 140300 | 133688996500 | 189400 | 189500 | 189600 | 189400 | 2004 |
| 317 | 20240306 | 140200 | 133309249300 | 189500 | 189600 | 189600 | 189500 | 3091 |
| 318 | 20240306 | 140100 | 132723489900 | 189500 | 189600 | 189600 | 189500 | 1309 |
| 319 | 20240306 | 140000 | 132475405700 | 189500 | 189600 | 189700 | 189500 | 2972 |
| 320 | 20240306 | 135900 | 131912091800 | 189600 | 189700 | 189700 | 189600 | 1473 |
| 321 | 20240306 | 135800 | 131632797100 | 189600 | 189700 | 189700 | 189600 | 1092 |
| 322 | 20240306 | 135700 | 131425731300 | 189700 | 189700 | 189800 | 189600 | 1620 |
| 323 | 20240306 | 135600 | 131118422200 | 189800 | 189700 | 189800 | 189700 | 425 |
| 324 | 20240306 | 135500 | 131037785400 | 189700 | 189800 | 189800 | 189700 | 618 |
| 325 | 20240306 | 135400 | 130920526100 | 189800 | 189700 | 189800 | 189700 | 329 |
| 326 | 20240306 | 135300 | 130858103100 | 189800 | 189800 | 189800 | 189700 | 656 |
| 327 | 20240306 | 135200 | 130733638300 | 189700 | 189700 | 189800 | 189700 | 1012 |
| 328 | 20240306 | 135100 | 130541629800 | 189700 | 189800 | 189800 | 189700 | 965 |
| 329 | 20240306 | 135000 | 130358543900 | 189700 | 189800 | 189800 | 189700 | 1131 |
| 330 | 20240306 | 134900 | 130143890600 | 189800 | 189800 | 189900 | 189700 | 4219 |
| 331 | 20240306 | 134800 | 129343144700 | 189800 | 189800 | 189800 | 189700 | 1339 |
| 332 | 20240306 | 134700 | 129089038200 | 189800 | 189700 | 189800 | 189700 | 518 |
| 333 | 20240306 | 134600 | 128990753900 | 189800 | 189700 | 189800 | 189700 | 717 |
| 334 | 20240306 | 134500 | 128854726200 | 189800 | 189700 | 189800 | 189700 | 1426 |
| 335 | 20240306 | 134400 | 128584115100 | 189700 | 189800 | 189800 | 189700 | 468 |
| 336 | 20240306 | 134300 | 128495322000 | 189800 | 189700 | 189800 | 189700 | 713 |
| 337 | 20240306 | 134200 | 128360057300 | 189700 | 189700 | 189800 | 189600 | 897 |
| 338 | 20240306 | 134100 | 128189899500 | 189700 | 189700 | 189700 | 189600 | 569 |
| 339 | 20240306 | 134000 | 128081989900 | 189600 | 189600 | 189700 | 189600 | 483 |
| 340 | 20240306 | 133900 | 127990398700 | 189700 | 189600 | 189700 | 189500 | 1196 |
| 341 | 20240306 | 133800 | 127763666600 | 189600 | 189800 | 189800 | 189500 | 7038 |
| 342 | 20240306 | 133700 | 126428958000 | 189800 | 189800 | 189800 | 189700 | 930 |
| 343 | 20240306 | 133600 | 126252473700 | 189800 | 189800 | 189800 | 189700 | 791 |
| 344 | 20240306 | 133500 | 126102402700 | 189800 | 189700 | 189800 | 189700 | 659 |
| 345 | 20240306 | 133400 | 125977374100 | 189800 | 189800 | 189800 | 189700 | 774 |
| 346 | 20240306 | 133300 | 125830532000 | 189800 | 189800 | 189800 | 189700 | 1405 |
| 347 | 20240306 | 133200 | 125563941200 | 189700 | 189800 | 189800 | 189700 | 1012 |
| 348 | 20240306 | 133100 | 125371887400 | 189800 | 189800 | 189800 | 189700 | 729 |
| 349 | 20240306 | 133000 | 125233560300 | 189800 | 189700 | 189800 | 189700 | 890 |
| 350 | 20240306 | 132900 | 125064700000 | 189700 | 189800 | 189800 | 189700 | 825 |
| 351 | 20240306 | 132800 | 124908179600 | 189800 | 189800 | 189800 | 189700 | 750 |
| 352 | 20240306 | 132700 | 124765875400 | 189800 | 189800 | 189800 | 189700 | 843 |
| 353 | 20240306 | 132600 | 124605931400 | 189700 | 190100 | 190100 | 189700 | 11793 |
| 354 | 20240306 | 132500 | 122366827200 | 190100 | 190100 | 190100 | 190000 | 1922 |
| 355 | 20240306 | 132400 | 122001627900 | 190100 | 190000 | 190100 | 190000 | 1145 |
| 356 | 20240306 | 132300 | 121784049600 | 190100 | 190100 | 190100 | 190000 | 997 |
| 357 | 20240306 | 132200 | 121594574300 | 190000 | 190100 | 190100 | 190000 | 721 |
| 358 | 20240306 | 132100 | 121457540900 | 190100 | 190100 | 190100 | 190000 | 940 |
| 359 | 20240306 | 132000 | 121278895900 | 190000 | 190000 | 190100 | 190000 | 714 |
| 360 | 20240306 | 131900 | 121143201300 | 190000 | 190100 | 190100 | 190000 | 1064 |
| 361 | 20240306 | 131800 | 120940982700 | 190100 | 190000 | 190100 | 190000 | 501 |
| 362 | 20240306 | 131700 | 120845776300 | 190100 | 190000 | 190100 | 190000 | 810 |
| 363 | 20240306 | 131600 | 120691831000 | 190100 | 190000 | 190100 | 190000 | 685 |
| 364 | 20240306 | 131500 | 120561672600 | 190100 | 190000 | 190100 | 190000 | 1068 |
| 365 | 20240306 | 131400 | 120358671600 | 190100 | 190100 | 190100 | 190000 | 1823 |
| 366 | 20240306 | 131300 | 120012144300 | 190100 | 190100 | 190100 | 190000 | 1492 |
| 367 | 20240306 | 131200 | 119728533500 | 190100 | 190100 | 190100 | 190000 | 711 |
| 368 | 20240306 | 131100 | 119593398400 | 190100 | 190100 | 190100 | 190000 | 1189 |
| 369 | 20240306 | 131000 | 119367396200 | 190100 | 190100 | 190100 | 190000 | 689 |
| 370 | 20240306 | 130900 | 119236438500 | 190100 | 190100 | 190100 | 190000 | 844 |
| 371 | 20240306 | 130800 | 119076030600 | 190000 | 190000 | 190100 | 190000 | 634 |
| 372 | 20240306 | 130700 | 118955529800 | 190100 | 190100 | 190100 | 190000 | 317 |
| 373 | 20240306 | 130600 | 118895292200 | 190000 | 190100 | 190100 | 190000 | 616 |
| 374 | 20240306 | 130500 | 118778224400 | 190100 | 190000 | 190100 | 189900 | 2338 |
| 375 | 20240306 | 130400 | 118334000000 | 189900 | 189900 | 190100 | 189900 | 6411 |
| 376 | 20240306 | 130300 | 117115888300 | 190000 | 190000 | 190000 | 189900 | 733 |
| 377 | 20240306 | 130200 | 116976667000 | 189900 | 190000 | 190000 | 189900 | 886 |
| 378 | 20240306 | 130100 | 116808381900 | 189900 | 190000 | 190100 | 189900 | 2654 |
| 379 | 20240306 | 130000 | 116304128600 | 190000 | 190100 | 190100 | 189900 | 3840 |
| 380 | 20240306 | 125900 | 115574527600 | 190000 | 190000 | 190100 | 190000 | 1173 |
| 381 | 20240306 | 125800 | 115351606000 | 190100 | 190100 | 190100 | 190000 | 1002 |
| 382 | 20240306 | 125700 | 115161138500 | 190100 | 190100 | 190100 | 190000 | 843 |
| 383 | 20240306 | 125600 | 115000915000 | 190100 | 190100 | 190200 | 190000 | 3879 |
| 384 | 20240306 | 125500 | 114263582200 | 190100 | 190100 | 190100 | 190000 | 447 |
| 385 | 20240306 | 125400 | 114178620100 | 190100 | 190100 | 190100 | 190000 | 652 |
| 386 | 20240306 | 125300 | 114054711500 | 190100 | 190200 | 190200 | 190000 | 2629 |
| 387 | 20240306 | 125200 | 113554914800 | 190200 | 190100 | 190200 | 190100 | 536 |
| 388 | 20240306 | 125100 | 113452987900 | 190200 | 190200 | 190200 | 190100 | 1259 |
| 389 | 20240306 | 125000 | 113213571200 | 190200 | 190200 | 190300 | 190100 | 960 |
| 390 | 20240306 | 124900 | 113030997700 | 190300 | 190300 | 190300 | 190200 | 614 |
| 391 | 20240306 | 124800 | 112914199300 | 190200 | 190300 | 190300 | 190200 | 456 |
| 392 | 20240306 | 124700 | 112827451400 | 190200 | 190500 | 190500 | 190200 | 862 |
| 393 | 20240306 | 124600 | 112663361900 | 190400 | 190200 | 190500 | 190100 | 1579 |
| 394 | 20240306 | 124500 | 112362803600 | 190100 | 190200 | 190200 | 190100 | 420 |
| 395 | 20240306 | 124400 | 112282944400 | 190200 | 190200 | 190300 | 190100 | 1154 |
| 396 | 20240306 | 124300 | 112063448400 | 190200 | 190200 | 190200 | 190100 | 426 |
| 397 | 20240306 | 124200 | 111982450000 | 190200 | 190200 | 190200 | 190100 | 937 |
| 398 | 20240306 | 124100 | 111804282900 | 190200 | 190000 | 190200 | 190000 | 1332 |
| 399 | 20240306 | 124000 | 111551037300 | 190000 | 190100 | 190100 | 190000 | 636 |
| 400 | 20240306 | 123900 | 111430170800 | 190100 | 190100 | 190100 | 190000 | 863 |
| 401 | 20240306 | 123800 | 111266167000 | 190100 | 190100 | 190100 | 190000 | 808 |
| 402 | 20240306 | 123700 | 111112586800 | 190100 | 190000 | 190100 | 190000 | 313 |
| 403 | 20240306 | 123600 | 111053105200 | 190100 | 190100 | 190100 | 190000 | 772 |
| 404 | 20240306 | 123500 | 110906401100 | 190000 | 190100 | 190100 | 190000 | 494 |
| 405 | 20240306 | 123400 | 110812526700 | 190100 | 190100 | 190100 | 190000 | 601 |
| 406 | 20240306 | 123300 | 110698303400 | 190100 | 190100 | 190100 | 190000 | 605 |
| 407 | 20240306 | 123200 | 110583330200 | 190100 | 190000 | 190100 | 190000 | 8689 |
| 408 | 20240306 | 123100 | 108932394800 | 190100 | 190100 | 190200 | 190100 | 4614 |
| 409 | 20240306 | 123000 | 108055259800 | 190100 | 190200 | 190200 | 190100 | 752 |
| 410 | 20240306 | 122900 | 107912253700 | 190200 | 190200 | 190200 | 190100 | 876 |
| 411 | 20240306 | 122800 | 107745657500 | 190100 | 190200 | 190300 | 190100 | 2696 |
| 412 | 20240306 | 122700 | 107232873200 | 190200 | 190200 | 190200 | 190100 | 405 |
| 413 | 20240306 | 122600 | 107155864400 | 190200 | 190200 | 190200 | 190100 | 813 |
| 414 | 20240306 | 122500 | 107001249800 | 190200 | 190200 | 190200 | 190100 | 508 |
| 415 | 20240306 | 122400 | 106904646700 | 190200 | 190100 | 190200 | 190100 | 589 |
| 416 | 20240306 | 122300 | 106792648400 | 190200 | 190200 | 190200 | 190100 | 614 |
| 417 | 20240306 | 122200 | 106675876500 | 190200 | 190200 | 190300 | 190100 | 1613 |
| 418 | 20240306 | 122100 | 106369097700 | 190100 | 190100 | 190200 | 190100 | 524 |
| 419 | 20240306 | 122000 | 106269466100 | 190200 | 190100 | 190400 | 190100 | 3779 |
| 420 | 20240306 | 121900 | 105550672700 | 190200 | 190500 | 190500 | 190200 | 1946 |
| 421 | 20240306 | 121800 | 105180382000 | 190500 | 190400 | 190600 | 190400 | 599 |
| 422 | 20240306 | 121700 | 105066289200 | 190400 | 190300 | 190400 | 190300 | 320 |
| 423 | 20240306 | 121600 | 105005380200 | 190300 | 190300 | 190400 | 190200 | 418 |
| 424 | 20240306 | 121500 | 104925855100 | 190200 | 190300 | 190600 | 190200 | 1498 |
| 425 | 20240306 | 121400 | 104640614100 | 190400 | 190200 | 190400 | 190000 | 19952 |
| 426 | 20240306 | 121300 | 100849458700 | 190200 | 190400 | 190400 | 190100 | 7085 |
| 427 | 20240306 | 121200 | 99502090200 | 190400 | 190400 | 190400 | 190300 | 480 |
| 428 | 20240306 | 121100 | 99410737200 | 190400 | 190400 | 190500 | 190300 | 749 |
| 429 | 20240306 | 121000 | 99268163300 | 190400 | 190300 | 190500 | 190300 | 1030 |
| 430 | 20240306 | 120900 | 99072083500 | 190400 | 190400 | 190500 | 190300 | 1853 |
| 431 | 20240306 | 120800 | 98719316700 | 190400 | 190600 | 190600 | 190400 | 654 |
| 432 | 20240306 | 120700 | 98594772900 | 190500 | 190700 | 190700 | 190500 | 1999 |
| 433 | 20240306 | 120600 | 98213817500 | 190700 | 190800 | 190800 | 190700 | 1697 |
| 434 | 20240306 | 120500 | 97890189000 | 190700 | 190800 | 190800 | 190700 | 723 |
| 435 | 20240306 | 120400 | 97752275100 | 190800 | 190700 | 190800 | 190700 | 688 |
| 436 | 20240306 | 120300 | 97621019700 | 190800 | 190700 | 190800 | 190700 | 412 |
| 437 | 20240306 | 120200 | 97542433600 | 190700 | 190700 | 190800 | 190700 | 534 |
| 438 | 20240306 | 120100 | 97440556100 | 190800 | 190700 | 190800 | 190500 | 3101 |
| 439 | 20240306 | 120000 | 96849218100 | 190700 | 190600 | 190700 | 190600 | 660 |
| 440 | 20240306 | 115900 | 96723404800 | 190700 | 190700 | 190800 | 190500 | 1685 |
| 441 | 20240306 | 115800 | 96402148800 | 190800 | 190700 | 190800 | 190700 | 422 |
| 442 | 20240306 | 115700 | 96321653700 | 190800 | 190800 | 190800 | 190700 | 725 |
| 443 | 20240306 | 115600 | 96183361700 | 190800 | 190700 | 190800 | 190600 | 1119 |
| 444 | 20240306 | 115500 | 95969980100 | 190700 | 190700 | 190800 | 190700 | 806 |
| 445 | 20240306 | 115400 | 95816268000 | 190800 | 190900 | 190900 | 190700 | 2177 |
| 446 | 20240306 | 115300 | 95400954300 | 190900 | 191100 | 191100 | 190900 | 2344 |
| 447 | 20240306 | 115200 | 94953357700 | 191000 | 191100 | 191100 | 191000 | 220 |
| 448 | 20240306 | 115100 | 94911333800 | 191000 | 191100 | 191100 | 190900 | 687 |
| 449 | 20240306 | 115000 | 94780112100 | 191000 | 191000 | 191100 | 190900 | 643 |
| 450 | 20240306 | 114900 | 94657297500 | 190900 | 191000 | 191100 | 190900 | 1426 |
| 451 | 20240306 | 114800 | 94384926600 | 191000 | 191000 | 191100 | 190900 | 1034 |
| 452 | 20240306 | 114700 | 94187447000 | 191000 | 191000 | 191000 | 190900 | 661 |
| 453 | 20240306 | 114600 | 94061230100 | 190900 | 190900 | 191000 | 190900 | 801 |
| 454 | 20240306 | 114500 | 93908258300 | 190900 | 191100 | 191100 | 190900 | 2233 |
| 455 | 20240306 | 114400 | 93481741200 | 191000 | 191000 | 191100 | 190900 | 1891 |
| 456 | 20240306 | 114300 | 93120552400 | 191000 | 190800 | 191000 | 190800 | 2421 |
| 457 | 20240306 | 114200 | 92658395200 | 190900 | 190700 | 190900 | 190700 | 1028 |
| 458 | 20240306 | 114100 | 92462272000 | 190800 | 190800 | 190800 | 190700 | 454 |
| 459 | 20240306 | 114000 | 92375656900 | 190800 | 190800 | 190800 | 190700 | 462 |
| 460 | 20240306 | 113900 | 92287520600 | 190800 | 190800 | 190800 | 190700 | 1841 |
| 461 | 20240306 | 113800 | 91936296800 | 190800 | 190800 | 190800 | 190700 | 471 |
| 462 | 20240306 | 113700 | 91846448900 | 190800 | 190600 | 190800 | 190600 | 2112 |
| 463 | 20240306 | 113600 | 91443721500 | 190600 | 190600 | 190700 | 190500 | 1239 |
| 464 | 20240306 | 113500 | 91207552700 | 190600 | 190600 | 190600 | 190500 | 1452 |
| 465 | 20240306 | 113400 | 90930847000 | 190600 | 190500 | 190600 | 190500 | 553 |
| 466 | 20240306 | 113300 | 90825482200 | 190500 | 190400 | 190600 | 190400 | 2572 |
| 467 | 20240306 | 113200 | 90335642500 | 190300 | 190400 | 190400 | 190300 | 1389 |
| 468 | 20240306 | 113100 | 90071220100 | 190300 | 190300 | 190400 | 190300 | 393 |
| 469 | 20240306 | 113000 | 89996419800 | 190300 | 190300 | 190400 | 190300 | 625 |
| 470 | 20240306 | 112900 | 89877473600 | 190300 | 190400 | 190400 | 190300 | 229 |
| 471 | 20240306 | 112800 | 89833886700 | 190300 | 190400 | 190400 | 190300 | 486 |
| 472 | 20240306 | 112700 | 89741384500 | 190400 | 190400 | 190400 | 190300 | 603 |
| 473 | 20240306 | 112600 | 89626619500 | 190400 | 190400 | 190400 | 190300 | 298 |
| 474 | 20240306 | 112500 | 89569894300 | 190400 | 190300 | 190500 | 190300 | 632 |
| 475 | 20240306 | 112400 | 89449554600 | 190300 | 190400 | 190600 | 190300 | 2690 |
| 476 | 20240306 | 112300 | 88937287500 | 190500 | 190500 | 190600 | 190400 | 1493 |
| 477 | 20240306 | 112200 | 88652902600 | 190600 | 190600 | 190600 | 190500 | 816 |
| 478 | 20240306 | 112100 | 88497447400 | 190500 | 190600 | 190600 | 190500 | 1091 |
| 479 | 20240306 | 112000 | 88289535300 | 190600 | 190600 | 190600 | 190500 | 563 |
| 480 | 20240306 | 111900 | 88182273500 | 190600 | 190500 | 190600 | 190500 | 578 |
| 481 | 20240306 | 111800 | 88072155200 | 190600 | 190500 | 190600 | 190400 | 913 |
| 482 | 20240306 | 111700 | 87898211200 | 190600 | 190600 | 190600 | 190500 | 616 |
| 483 | 20240306 | 111600 | 87780848500 | 190500 | 190500 | 190500 | 190400 | 1005 |
| 484 | 20240306 | 111500 | 87589406400 | 190500 | 190500 | 190600 | 190400 | 1257 |
| 485 | 20240306 | 111400 | 87349958500 | 190600 | 190500 | 190600 | 190500 | 344 |
| 486 | 20240306 | 111300 | 87284408200 | 190500 | 190500 | 190600 | 190400 | 462 |
| 487 | 20240306 | 111200 | 87196392800 | 190500 | 190600 | 190600 | 190500 | 1510 |
| 488 | 20240306 | 111100 | 86908729500 | 190500 | 190600 | 190600 | 190500 | 813 |
| 489 | 20240306 | 111000 | 86753836200 | 190500 | 190600 | 190600 | 190500 | 1223 |
| 490 | 20240306 | 110900 | 86520796400 | 190600 | 190600 | 190600 | 190500 | 655 |
| 491 | 20240306 | 110800 | 86395982300 | 190600 | 190600 | 190600 | 190500 | 1229 |
| 492 | 20240306 | 110700 | 86161764800 | 190500 | 190600 | 190600 | 190500 | 488 |
| 493 | 20240306 | 110600 | 86068776200 | 190500 | 190500 | 190600 | 190500 | 513 |
| 494 | 20240306 | 110500 | 85971026500 | 190500 | 190400 | 190600 | 190400 | 3984 |
| 495 | 20240306 | 110400 | 85212016600 | 190400 | 190400 | 190500 | 190400 | 761 |
| 496 | 20240306 | 110300 | 85067062400 | 190500 | 190400 | 190500 | 190400 | 555 |
| 497 | 20240306 | 110200 | 84961364000 | 190400 | 190400 | 190500 | 190400 | 188 |
| 498 | 20240306 | 110100 | 84925561900 | 190400 | 190400 | 190500 | 190400 | 596 |
| 499 | 20240306 | 110000 | 84812055000 | 190500 | 190500 | 190500 | 190400 | 396 |
| 500 | 20240306 | 105900 | 84736639100 | 190500 | 190400 | 190600 | 190400 | 399 |
| 501 | 20240306 | 105800 | 84660633500 | 190500 | 190600 | 190600 | 190400 | 591 |
| 502 | 20240306 | 105700 | 84548055800 | 190500 | 190500 | 190600 | 190500 | 858 |
| 503 | 20240306 | 105600 | 84384599700 | 190500 | 190500 | 190600 | 190500 | 1055 |
| 504 | 20240306 | 105500 | 84183602000 | 190500 | 190500 | 190600 | 190500 | 488 |
| 505 | 20240306 | 105400 | 84090612200 | 190500 | 190600 | 190600 | 190500 | 478 |
| 506 | 20240306 | 105300 | 83999528500 | 190600 | 190500 | 190700 | 190500 | 1033 |
| 507 | 20240306 | 105200 | 83802639900 | 190600 | 190400 | 190600 | 190400 | 995 |
| 508 | 20240306 | 105100 | 83613082700 | 190500 | 190300 | 190500 | 190300 | 969 |
| 509 | 20240306 | 105000 | 83428577100 | 190300 | 190400 | 190400 | 190300 | 320 |
| 510 | 20240306 | 104900 | 83367664600 | 190300 | 190100 | 190300 | 190100 | 2380 |
| 511 | 20240306 | 104800 | 82914956100 | 190200 | 189900 | 190200 | 189900 | 4538 |
| 512 | 20240306 | 104700 | 82052683800 | 189900 | 189900 | 190000 | 189800 | 1701 |
| 513 | 20240306 | 104600 | 81729685600 | 190000 | 189900 | 190000 | 189900 | 597 |
| 514 | 20240306 | 104500 | 81616297700 | 189900 | 189900 | 190000 | 189800 | 1846 |
| 515 | 20240306 | 104400 | 81265813900 | 189900 | 189900 | 190000 | 189800 | 619 |
| 516 | 20240306 | 104300 | 81148271000 | 189900 | 189900 | 190000 | 189800 | 848 |
| 517 | 20240306 | 104200 | 80987230900 | 190000 | 189900 | 190000 | 189900 | 1588 |
| 518 | 20240306 | 104100 | 80685658700 | 189900 | 189900 | 190000 | 189900 | 975 |
| 519 | 20240306 | 104000 | 80500500200 | 189900 | 189900 | 190000 | 189900 | 1106 |
| 520 | 20240306 | 103900 | 80290464200 | 189900 | 189900 | 190000 | 189800 | 3291 |
| 521 | 20240306 | 103800 | 79665596200 | 190000 | 189900 | 190000 | 189900 | 1713 |
| 522 | 20240306 | 103700 | 79340272100 | 190000 | 190000 | 190000 | 189900 | 757 |
| 523 | 20240306 | 103600 | 79196483300 | 189900 | 190000 | 190100 | 189900 | 10716 |
| 524 | 20240306 | 103500 | 77160424500 | 190000 | 190100 | 190100 | 190000 | 1365 |
| 525 | 20240306 | 103400 | 76901034300 | 190000 | 190000 | 190100 | 190000 | 573 |
| 526 | 20240306 | 103300 | 76792127500 | 190000 | 190100 | 190100 | 190000 | 1138 |
| 527 | 20240306 | 103200 | 76575900900 | 190000 | 190100 | 190100 | 190000 | 1112 |
| 528 | 20240306 | 103100 | 76364574700 | 190100 | 190100 | 190200 | 190000 | 4145 |
| 529 | 20240306 | 103000 | 75576619500 | 190000 | 190100 | 190100 | 190000 | 654 |
| 530 | 20240306 | 102900 | 75452320400 | 190100 | 190000 | 190100 | 190000 | 1155 |
| 531 | 20240306 | 102800 | 75232855900 | 190000 | 190100 | 190100 | 190000 | 2143 |
| 532 | 20240306 | 102700 | 74825499900 | 190100 | 190100 | 190100 | 190000 | 889 |
| 533 | 20240306 | 102600 | 74656531800 | 190000 | 189900 | 190100 | 189900 | 2846 |
| 534 | 20240306 | 102500 | 74115771600 | 189900 | 189700 | 190000 | 189700 | 2130 |
| 535 | 20240306 | 102400 | 73711515000 | 189800 | 189900 | 189900 | 189700 | 2832 |
| 536 | 20240306 | 102300 | 73174115700 | 189900 | 190200 | 190200 | 189800 | 8899 |
| 537 | 20240306 | 102200 | 71483475200 | 190200 | 190100 | 190200 | 190100 | 1646 |
| 538 | 20240306 | 102100 | 71170519000 | 190100 | 190100 | 190200 | 190100 | 2793 |
| 539 | 20240306 | 102000 | 70639555000 | 190200 | 190600 | 190600 | 190100 | 3777 |
| 540 | 20240306 | 101900 | 69920507500 | 190500 | 190500 | 190600 | 190500 | 702 |
| 541 | 20240306 | 101800 | 69786762400 | 190600 | 190700 | 190800 | 190500 | 2849 |
| 542 | 20240306 | 101700 | 69243659500 | 190700 | 191000 | 191000 | 190700 | 2415 |
| 543 | 20240306 | 101600 | 68782800500 | 191000 | 190900 | 191000 | 190900 | 1477 |
| 544 | 20240306 | 101500 | 68500821900 | 190900 | 191000 | 191100 | 190900 | 1256 |
| 545 | 20240306 | 101400 | 68260958500 | 191000 | 190900 | 191000 | 190900 | 1863 |
| 546 | 20240306 | 101300 | 67905135100 | 190900 | 190800 | 191100 | 190800 | 1177 |
| 547 | 20240306 | 101200 | 67680382500 | 190800 | 190800 | 190900 | 190700 | 1462 |
| 548 | 20240306 | 101100 | 67401448100 | 190700 | 190700 | 190800 | 190600 | 354 |
| 549 | 20240306 | 101000 | 67333929300 | 190800 | 190600 | 190800 | 190500 | 3147 |
| 550 | 20240306 | 100900 | 66734040800 | 190500 | 190800 | 190900 | 190500 | 1691 |
| 551 | 20240306 | 100800 | 66411669300 | 190800 | 190900 | 190900 | 190700 | 1280 |
| 552 | 20240306 | 100700 | 66167419500 | 190900 | 191000 | 191100 | 190800 | 1120 |
| 553 | 20240306 | 100600 | 65953567500 | 191000 | 191100 | 191200 | 191000 | 1325 |
| 554 | 20240306 | 100500 | 65700381200 | 191100 | 191200 | 191200 | 191000 | 1344 |
| 555 | 20240306 | 100400 | 65443561800 | 191100 | 191000 | 191200 | 190900 | 2581 |
| 556 | 20240306 | 100300 | 64950414000 | 190900 | 190700 | 191000 | 190700 | 2549 |
| 557 | 20240306 | 100200 | 64463937000 | 190700 | 190600 | 190700 | 190500 | 836 |
| 558 | 20240306 | 100100 | 64304602500 | 190500 | 190600 | 190600 | 190400 | 853 |
| 559 | 20240306 | 100000 | 64142105700 | 190400 | 190700 | 190700 | 190400 | 2447 |
| 560 | 20240306 | 095900 | 63675702000 | 190700 | 190600 | 190700 | 190500 | 1290 |
| 561 | 20240306 | 095800 | 63429768700 | 190600 | 190200 | 190600 | 190200 | 4611 |
| 562 | 20240306 | 095700 | 62551852700 | 190300 | 190200 | 190300 | 190100 | 1696 |
| 563 | 20240306 | 095600 | 62229258800 | 190200 | 190100 | 190200 | 190100 | 1357 |
| 564 | 20240306 | 095500 | 61971217100 | 190100 | 190200 | 190200 | 190000 | 1747 |
| 565 | 20240306 | 095400 | 61639131600 | 190200 | 190000 | 190200 | 189900 | 3828 |
| 566 | 20240306 | 095300 | 60911536600 | 190000 | 189900 | 190000 | 189800 | 2630 |
| 567 | 20240306 | 095200 | 60412082100 | 189900 | 190300 | 190400 | 189800 | 10042 |
| 568 | 20240306 | 095100 | 58503619400 | 190400 | 190400 | 190500 | 190300 | 2963 |
| 569 | 20240306 | 095000 | 57939413200 | 190400 | 190500 | 190500 | 190400 | 1001 |
| 570 | 20240306 | 094900 | 57748777900 | 190500 | 190500 | 190500 | 190200 | 3000 |
| 571 | 20240306 | 094800 | 57177694900 | 190400 | 190900 | 190900 | 190400 | 6113 |
| 572 | 20240306 | 094700 | 56012590300 | 190900 | 191100 | 191200 | 190800 | 3157 |
| 573 | 20240306 | 094600 | 55409638500 | 191100 | 191200 | 191200 | 191000 | 1564 |
| 574 | 20240306 | 094500 | 55110743200 | 191200 | 191200 | 191300 | 191100 | 2916 |
| 575 | 20240306 | 094400 | 54553364000 | 191200 | 191000 | 191200 | 190900 | 4653 |
| 576 | 20240306 | 094300 | 53664454300 | 191000 | 191200 | 191200 | 191000 | 3875 |
| 577 | 20240306 | 094200 | 52924052000 | 191200 | 191200 | 191300 | 191100 | 2245 |
| 578 | 20240306 | 094100 | 52494781400 | 191300 | 191300 | 191400 | 191200 | 1284 |
| 579 | 20240306 | 094000 | 52249183700 | 191300 | 191400 | 191400 | 191100 | 3830 |
| 580 | 20240306 | 093900 | 51516629800 | 191300 | 191500 | 191500 | 191300 | 1671 |
| 581 | 20240306 | 093800 | 51196781200 | 191500 | 191900 | 191900 | 191400 | 4988 |
| 582 | 20240306 | 093700 | 50240970500 | 191800 | 191900 | 191900 | 191800 | 795 |
| 583 | 20240306 | 093600 | 50088449200 | 191800 | 191900 | 192000 | 191800 | 1424 |
| 584 | 20240306 | 093500 | 49815177800 | 191900 | 191700 | 191900 | 191600 | 4372 |
| 585 | 20240306 | 093400 | 48976628300 | 191700 | 191700 | 191700 | 191600 | 1586 |
| 586 | 20240306 | 093300 | 48672662900 | 191600 | 191500 | 191700 | 191500 | 1572 |
| 587 | 20240306 | 093200 | 48371399700 | 191500 | 191700 | 191700 | 191500 | 1732 |
| 588 | 20240306 | 093100 | 48039538600 | 191600 | 191600 | 191700 | 191600 | 1789 |
| 589 | 20240306 | 093000 | 47696697200 | 191600 | 191600 | 191700 | 191600 | 2147 |
| 590 | 20240306 | 092900 | 47285217500 | 191600 | 191400 | 191600 | 191400 | 1878 |
| 591 | 20240306 | 092800 | 46925503900 | 191500 | 191300 | 191500 | 191300 | 1091 |
| 592 | 20240306 | 092700 | 46716678100 | 191400 | 191500 | 191700 | 191300 | 5060 |
| 593 | 20240306 | 092600 | 45747776500 | 191500 | 191500 | 191600 | 191400 | 1540 |
| 594 | 20240306 | 092500 | 45452866000 | 191500 | 191500 | 191700 | 191400 | 2416 |
| 595 | 20240306 | 092400 | 44990068900 | 191500 | 191300 | 191600 | 191300 | 2197 |
| 596 | 20240306 | 092300 | 44569460000 | 191400 | 191600 | 191600 | 191300 | 2606 |
| 597 | 20240306 | 092200 | 44070539500 | 191600 | 191400 | 191600 | 191400 | 3053 |
| 598 | 20240306 | 092100 | 43485961700 | 191400 | 192000 | 192100 | 191400 | 6905 |
| 599 | 20240306 | 092000 | 42161947800 | 192000 | 192000 | 192100 | 191800 | 4696 |
| 600 | 20240306 | 091900 | 41260676300 | 192000 | 191900 | 192100 | 191900 | 2452 |
| 601 | 20240306 | 091800 | 40789891800 | 192000 | 191900 | 192200 | 191800 | 3698 |
| 602 | 20240306 | 091700 | 40079988200 | 191800 | 192100 | 192200 | 191800 | 6813 |
| 603 | 20240306 | 091600 | 38771436000 | 192100 | 192200 | 192300 | 192100 | 3253 |
| 604 | 20240306 | 091500 | 38146345700 | 192300 | 192000 | 192300 | 191800 | 10419 |
| 605 | 20240306 | 091400 | 36145457400 | 191900 | 191900 | 192000 | 191800 | 4001 |
| 606 | 20240306 | 091300 | 35377645900 | 191800 | 191800 | 192000 | 191800 | 4516 |
| 607 | 20240306 | 091200 | 34511039300 | 191900 | 191700 | 191900 | 191700 | 4679 |
| 608 | 20240306 | 091100 | 33613382500 | 191800 | 191900 | 192200 | 191600 | 7917 |
| 609 | 20240306 | 091000 | 32093845600 | 191900 | 191600 | 192300 | 191500 | 7872 |
| 610 | 20240306 | 090900 | 30583679700 | 191500 | 192300 | 192400 | 191300 | 12046 |
| 611 | 20240306 | 090800 | 28270359800 | 192300 | 192600 | 192800 | 192100 | 16411 |
| 612 | 20240306 | 090700 | 25112372700 | 192500 | 192100 | 192700 | 192000 | 18087 |
| 613 | 20240306 | 090600 | 21631714600 | 192100 | 191000 | 192400 | 191000 | 16623 |
| 614 | 20240306 | 090500 | 18446456100 | 191100 | 189700 | 191100 | 189700 | 14113 |
| 615 | 20240306 | 090400 | 15759356600 | 189700 | 189800 | 190100 | 189600 | 11003 |
| 616 | 20240306 | 090300 | 13669965600 | 189800 | 190300 | 190300 | 189500 | 12010 |
| 617 | 20240306 | 090200 | 11389980900 | 190300 | 190000 | 190400 | 189900 | 17445 |
| 618 | 20240306 | 090100 | 8072299400 | 189900 | 189700 | 190000 | 189600 | 17185 |
| 619 | 20240306 | 090000 | 4809217200 | 189700 | 189000 | 190200 | 189000 | 25058 |