36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 3 | 20240311 | 192000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 4 | 20240311 | 191900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 5 | 20240311 | 191800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 6 | 20240311 | 191700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 7 | 20240311 | 191600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 8 | 20240311 | 191500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 9 | 20240311 | 191400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 10 | 20240311 | 191300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 11 | 20240311 | 191200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 12 | 20240311 | 191100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 13 | 20240311 | 191000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 14 | 20240311 | 190900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 15 | 20240311 | 190800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 16 | 20240311 | 190700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 17 | 20240311 | 190600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 18 | 20240311 | 190500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 19 | 20240311 | 190400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 20 | 20240311 | 190300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 21 | 20240311 | 190200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 22 | 20240311 | 190100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 23 | 20240311 | 190000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 24 | 20240311 | 185900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 25 | 20240311 | 185800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 26 | 20240311 | 185700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 27 | 20240311 | 185600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 28 | 20240311 | 185500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 29 | 20240311 | 185400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 30 | 20240311 | 185300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 31 | 20240311 | 185200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 32 | 20240311 | 185100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 33 | 20240311 | 185000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 34 | 20240311 | 184900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 35 | 20240311 | 184800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 36 | 20240311 | 184700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 37 | 20240311 | 184600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 38 | 20240311 | 184500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 39 | 20240311 | 184400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 40 | 20240311 | 184300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 41 | 20240311 | 184200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 42 | 20240311 | 184100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 43 | 20240311 | 184000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 44 | 20240311 | 183900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 45 | 20240311 | 183800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 46 | 20240311 | 183700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 47 | 20240311 | 183600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 48 | 20240311 | 183500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 49 | 20240311 | 183400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 50 | 20240311 | 183300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 51 | 20240311 | 183200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 52 | 20240311 | 183100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 53 | 20240311 | 183000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 54 | 20240311 | 182900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 55 | 20240311 | 182800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 56 | 20240311 | 182700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 57 | 20240311 | 182600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 58 | 20240311 | 182500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 59 | 20240311 | 182400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 60 | 20240311 | 182300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 61 | 20240311 | 182200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 62 | 20240311 | 182100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 63 | 20240311 | 182000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 64 | 20240311 | 181900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 65 | 20240311 | 181800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 66 | 20240311 | 181700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 67 | 20240311 | 181600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 68 | 20240311 | 181500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 69 | 20240311 | 181400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 70 | 20240311 | 181300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 71 | 20240311 | 181200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 72 | 20240311 | 181100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 73 | 20240311 | 181000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 74 | 20240311 | 180900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 75 | 20240311 | 180800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 76 | 20240311 | 180700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 77 | 20240311 | 180600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 78 | 20240311 | 180500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 79 | 20240311 | 180400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 80 | 20240311 | 180300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 81 | 20240311 | 180200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 82 | 20240311 | 180100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 83 | 20240311 | 180000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 84 | 20240311 | 175900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 85 | 20240311 | 175800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 86 | 20240311 | 175700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 87 | 20240311 | 175600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 88 | 20240311 | 175500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 89 | 20240311 | 175400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 90 | 20240311 | 175300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 91 | 20240311 | 175200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 92 | 20240311 | 175100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 93 | 20240311 | 175000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 94 | 20240311 | 174900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 95 | 20240311 | 174800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 96 | 20240311 | 174700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 97 | 20240311 | 174600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 98 | 20240311 | 174500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 99 | 20240311 | 174400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 100 | 20240311 | 174300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 101 | 20240311 | 174200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 102 | 20240311 | 174100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 103 | 20240311 | 174000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 104 | 20240311 | 173900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 105 | 20240311 | 173800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 106 | 20240311 | 173700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 107 | 20240311 | 173600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 108 | 20240311 | 173500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 109 | 20240311 | 173400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 110 | 20240311 | 173300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 111 | 20240311 | 173200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 112 | 20240311 | 173100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 113 | 20240311 | 173000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 114 | 20240311 | 172900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 115 | 20240311 | 172800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 116 | 20240311 | 172700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 117 | 20240311 | 172600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 118 | 20240311 | 172500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 119 | 20240311 | 172400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 120 | 20240311 | 172300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 121 | 20240311 | 172200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 122 | 20240311 | 172100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 123 | 20240311 | 172000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 124 | 20240311 | 171900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 125 | 20240311 | 171800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 126 | 20240311 | 171700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 127 | 20240311 | 171600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 128 | 20240311 | 171500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 129 | 20240311 | 171400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 130 | 20240311 | 171300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 131 | 20240311 | 171200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 132 | 20240311 | 171100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 133 | 20240311 | 171000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 134 | 20240311 | 170900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 135 | 20240311 | 170800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 136 | 20240311 | 170700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 137 | 20240311 | 170600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 138 | 20240311 | 170500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 139 | 20240311 | 170400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 140 | 20240311 | 170300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 141 | 20240311 | 170200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 142 | 20240311 | 170100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 143 | 20240311 | 170000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 144 | 20240311 | 165900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 145 | 20240311 | 165800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 146 | 20240311 | 165700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 147 | 20240311 | 165600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 148 | 20240311 | 165500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 149 | 20240311 | 165400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 150 | 20240311 | 165300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 151 | 20240311 | 165200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 152 | 20240311 | 165100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 153 | 20240311 | 165000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 154 | 20240311 | 164900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 155 | 20240311 | 164800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 156 | 20240311 | 164700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 157 | 20240311 | 164600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 158 | 20240311 | 164500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 159 | 20240311 | 164400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 160 | 20240311 | 164300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 161 | 20240311 | 164200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 162 | 20240311 | 164100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 163 | 20240311 | 164000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 164 | 20240311 | 163900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 165 | 20240311 | 163800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 166 | 20240311 | 163700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 167 | 20240311 | 163600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 168 | 20240311 | 163500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 169 | 20240311 | 163400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 170 | 20240311 | 163300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 171 | 20240311 | 163200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 172 | 20240311 | 163100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 173 | 20240311 | 163000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 174 | 20240311 | 162900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 175 | 20240311 | 162800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 176 | 20240311 | 162700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 177 | 20240311 | 162600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 178 | 20240311 | 162500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 179 | 20240311 | 162400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 180 | 20240311 | 162300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 181 | 20240311 | 162200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 182 | 20240311 | 162100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 183 | 20240311 | 162000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 184 | 20240311 | 161900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 185 | 20240311 | 161800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 186 | 20240311 | 161700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 187 | 20240311 | 161600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 188 | 20240311 | 161500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 189 | 20240311 | 161400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 190 | 20240311 | 161300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 191 | 20240311 | 161200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 192 | 20240311 | 161100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 193 | 20240311 | 161000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 194 | 20240311 | 160900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 195 | 20240311 | 160800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 196 | 20240311 | 160700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 197 | 20240311 | 160600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 198 | 20240311 | 160500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 199 | 20240311 | 160400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 200 | 20240311 | 160300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 201 | 20240311 | 160200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 202 | 20240311 | 160100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 203 | 20240311 | 160000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 204 | 20240311 | 155900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 205 | 20240311 | 155800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 206 | 20240311 | 155700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 207 | 20240311 | 155600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 208 | 20240311 | 155500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 209 | 20240311 | 155400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 210 | 20240311 | 155300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 211 | 20240311 | 155200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 212 | 20240311 | 155100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 213 | 20240311 | 155000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 214 | 20240311 | 154900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 215 | 20240311 | 154800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 216 | 20240311 | 154700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 217 | 20240311 | 154600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 218 | 20240311 | 154500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 219 | 20240311 | 154400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 220 | 20240311 | 154300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 221 | 20240311 | 154200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 222 | 20240311 | 154100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 223 | 20240311 | 154000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 224 | 20240311 | 153900 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 225 | 20240311 | 153800 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 226 | 20240311 | 153700 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 227 | 20240311 | 153600 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 228 | 20240311 | 153500 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 229 | 20240311 | 153400 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 230 | 20240311 | 153300 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 231 | 20240311 | 153200 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 232 | 20240311 | 153100 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 233 | 20240311 | 153000 | 50746237000 | 185000 | 185000 | 185000 | 185000 | 6647 |
| 234 | 20240311 | 152900 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 235 | 20240311 | 152800 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 236 | 20240311 | 152700 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 237 | 20240311 | 152600 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 238 | 20240311 | 152500 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 239 | 20240311 | 152400 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 240 | 20240311 | 152300 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 241 | 20240311 | 152200 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 242 | 20240311 | 152100 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 243 | 20240311 | 152000 | 49516542000 | 183900 | 183900 | 183900 | 183900 | 0 |
| 244 | 20240311 | 151900 | 49516542000 | 183900 | 184100 | 184300 | 183900 | 798 |
| 245 | 20240311 | 151800 | 49369745100 | 184100 | 183900 | 184100 | 183900 | 214 |
| 246 | 20240311 | 151700 | 49330360900 | 183900 | 184100 | 184300 | 183900 | 1329 |
| 247 | 20240311 | 151600 | 49085806300 | 184200 | 184600 | 184600 | 184100 | 357 |
| 248 | 20240311 | 151500 | 49019957800 | 184600 | 184700 | 184700 | 184500 | 694 |
| 249 | 20240311 | 151400 | 48891844600 | 184700 | 184700 | 184700 | 184600 | 305 |
| 250 | 20240311 | 151300 | 48835532400 | 184700 | 184700 | 184800 | 184600 | 312 |
| 251 | 20240311 | 151200 | 48777908800 | 184600 | 184600 | 184700 | 184500 | 367 |
| 252 | 20240311 | 151100 | 48710162400 | 184500 | 184500 | 184600 | 184500 | 236 |
| 253 | 20240311 | 151000 | 48666616800 | 184600 | 184200 | 184600 | 184200 | 155 |
| 254 | 20240311 | 150900 | 48638027700 | 184200 | 184600 | 184800 | 184000 | 320 |
| 255 | 20240311 | 150800 | 48579099300 | 184600 | 184900 | 184900 | 184100 | 1491 |
| 256 | 20240311 | 150700 | 48304045200 | 184900 | 185000 | 185100 | 184800 | 533 |
| 257 | 20240311 | 150600 | 48205455900 | 185000 | 184600 | 185000 | 184600 | 933 |
| 258 | 20240311 | 150500 | 48033133900 | 184700 | 184300 | 184700 | 184300 | 577 |
| 259 | 20240311 | 150400 | 47926598000 | 184500 | 184300 | 184500 | 183800 | 1178 |
| 260 | 20240311 | 150300 | 47709535900 | 184300 | 183800 | 184400 | 183800 | 581 |
| 261 | 20240311 | 150200 | 47602620000 | 183800 | 184300 | 184300 | 183800 | 435 |
| 262 | 20240311 | 150100 | 47522609200 | 184300 | 184400 | 184400 | 183600 | 1740 |
| 263 | 20240311 | 150000 | 47202457800 | 184300 | 184500 | 184500 | 184300 | 604 |
| 264 | 20240311 | 145900 | 47091102800 | 184400 | 184600 | 184700 | 184400 | 543 |
| 265 | 20240311 | 145800 | 46990901300 | 184700 | 184700 | 184800 | 184600 | 228 |
| 266 | 20240311 | 145700 | 46948797300 | 184600 | 184800 | 185000 | 184600 | 957 |
| 267 | 20240311 | 145600 | 46771870900 | 184800 | 184800 | 185000 | 184700 | 315 |
| 268 | 20240311 | 145500 | 46713672100 | 184700 | 184700 | 184800 | 184700 | 288 |
| 269 | 20240311 | 145400 | 46660472500 | 184800 | 184900 | 185000 | 184800 | 942 |
| 270 | 20240311 | 145300 | 46486342100 | 184900 | 184700 | 185000 | 184700 | 674 |
| 271 | 20240311 | 145200 | 46361768400 | 184600 | 184800 | 184900 | 184500 | 444 |
| 272 | 20240311 | 145100 | 46279768200 | 184800 | 184700 | 185000 | 184600 | 617 |
| 273 | 20240311 | 145000 | 46165773900 | 184700 | 185000 | 185100 | 184600 | 541 |
| 274 | 20240311 | 144900 | 46065751400 | 185100 | 185000 | 185200 | 184900 | 331 |
| 275 | 20240311 | 144800 | 46004513200 | 185000 | 185000 | 185100 | 184800 | 719 |
| 276 | 20240311 | 144700 | 45871486600 | 184900 | 184700 | 185000 | 184700 | 477 |
| 277 | 20240311 | 144600 | 45783313900 | 184700 | 184500 | 184900 | 184500 | 362 |
| 278 | 20240311 | 144500 | 45716474500 | 184600 | 184100 | 184700 | 184100 | 1470 |
| 279 | 20240311 | 144400 | 45445481700 | 184200 | 183900 | 184200 | 183900 | 779 |
| 280 | 20240311 | 144300 | 45302088900 | 183900 | 184100 | 184100 | 183900 | 567 |
| 281 | 20240311 | 144200 | 45197749600 | 184100 | 184000 | 184100 | 183800 | 356 |
| 282 | 20240311 | 144100 | 45132262100 | 184100 | 184000 | 184200 | 184000 | 364 |
| 283 | 20240311 | 144000 | 45065243600 | 184200 | 184000 | 184200 | 183900 | 488 |
| 284 | 20240311 | 143900 | 44975410700 | 183900 | 183900 | 184000 | 183700 | 2287 |
| 285 | 20240311 | 143800 | 44554956900 | 183900 | 184000 | 184000 | 183800 | 336 |
| 286 | 20240311 | 143700 | 44493180300 | 183900 | 183900 | 184000 | 183800 | 235 |
| 287 | 20240311 | 143600 | 44449970100 | 184000 | 184000 | 184000 | 183800 | 360 |
| 288 | 20240311 | 143500 | 44383790000 | 183900 | 183900 | 184000 | 183700 | 1344 |
| 289 | 20240311 | 143400 | 44136725200 | 184000 | 184300 | 184300 | 183900 | 1385 |
| 290 | 20240311 | 143300 | 43881928000 | 184300 | 184100 | 184300 | 184000 | 780 |
| 291 | 20240311 | 143200 | 43738342300 | 184100 | 184200 | 184300 | 184100 | 507 |
| 292 | 20240311 | 143100 | 43644981600 | 184200 | 184600 | 184700 | 184100 | 358 |
| 293 | 20240311 | 143000 | 43578955300 | 184600 | 184600 | 184700 | 184100 | 1194 |
| 294 | 20240311 | 142900 | 43358725000 | 184600 | 184800 | 184800 | 184600 | 1355 |
| 295 | 20240311 | 142800 | 43108483500 | 184800 | 185200 | 185200 | 184800 | 713 |
| 296 | 20240311 | 142700 | 42976594400 | 185200 | 185400 | 185500 | 185200 | 964 |
| 297 | 20240311 | 142600 | 42797929600 | 185500 | 185200 | 185500 | 185000 | 266 |
| 298 | 20240311 | 142500 | 42748647900 | 185400 | 185000 | 185400 | 185000 | 706 |
| 299 | 20240311 | 142400 | 42617871400 | 185000 | 185100 | 185200 | 184700 | 473 |
| 300 | 20240311 | 142300 | 42530370800 | 185100 | 184900 | 185200 | 184800 | 666 |
| 301 | 20240311 | 142200 | 42407150800 | 184900 | 184600 | 185000 | 184600 | 474 |
| 302 | 20240311 | 142100 | 42319583500 | 184600 | 184600 | 184800 | 184600 | 459 |
| 303 | 20240311 | 142000 | 42234816400 | 184600 | 184300 | 184800 | 184300 | 246 |
| 304 | 20240311 | 141900 | 42189416400 | 184400 | 184100 | 184500 | 184100 | 490 |
| 305 | 20240311 | 141800 | 42099138600 | 184100 | 184300 | 184400 | 184100 | 329 |
| 306 | 20240311 | 141700 | 42038533700 | 184400 | 184500 | 184500 | 184300 | 411 |
| 307 | 20240311 | 141600 | 41962776400 | 184500 | 184400 | 184500 | 184300 | 332 |
| 308 | 20240311 | 141500 | 41901553400 | 184400 | 184800 | 185000 | 184300 | 461 |
| 309 | 20240311 | 141400 | 41816496700 | 184800 | 184300 | 184900 | 184300 | 298 |
| 310 | 20240311 | 141300 | 41761538100 | 184300 | 184500 | 184500 | 184300 | 378 |
| 311 | 20240311 | 141200 | 41691827500 | 184500 | 185200 | 185200 | 184300 | 1562 |
| 312 | 20240311 | 141100 | 41402910100 | 185200 | 185100 | 185400 | 185100 | 380 |
| 313 | 20240311 | 141000 | 41332533200 | 185100 | 185400 | 185500 | 185100 | 275 |
| 314 | 20240311 | 140900 | 41281599000 | 185400 | 185300 | 185400 | 185100 | 415 |
| 315 | 20240311 | 140800 | 41204724900 | 185200 | 185300 | 185500 | 185100 | 374 |
| 316 | 20240311 | 140700 | 41135398300 | 185300 | 185000 | 185500 | 185000 | 391 |
| 317 | 20240311 | 140600 | 41062963400 | 185000 | 184600 | 185100 | 184600 | 362 |
| 318 | 20240311 | 140500 | 40996028000 | 184500 | 184400 | 185200 | 184400 | 211 |
| 319 | 20240311 | 140400 | 40957030800 | 184400 | 184800 | 185100 | 184400 | 525 |
| 320 | 20240311 | 140300 | 40860040100 | 184800 | 184400 | 185000 | 184200 | 394 |
| 321 | 20240311 | 140200 | 40787328400 | 184400 | 184500 | 185000 | 184200 | 377 |
| 322 | 20240311 | 140100 | 40717776700 | 184700 | 184000 | 184800 | 184000 | 224 |
| 323 | 20240311 | 140000 | 40676444000 | 184700 | 184000 | 184800 | 184000 | 528 |
| 324 | 20240311 | 135900 | 40579138600 | 184000 | 184100 | 184200 | 183900 | 462 |
| 325 | 20240311 | 135800 | 40494099700 | 184200 | 184200 | 184200 | 183900 | 309 |
| 326 | 20240311 | 135700 | 40437227800 | 184100 | 184000 | 184100 | 183900 | 925 |
| 327 | 20240311 | 135600 | 40267015300 | 184100 | 184100 | 184200 | 184000 | 1075 |
| 328 | 20240311 | 135500 | 40069138200 | 184100 | 184200 | 184300 | 184100 | 294 |
| 329 | 20240311 | 135400 | 40014988200 | 184200 | 184400 | 184400 | 184200 | 246 |
| 330 | 20240311 | 135300 | 39969661200 | 184300 | 184500 | 184500 | 184300 | 211 |
| 331 | 20240311 | 135200 | 39930759000 | 184400 | 184100 | 184500 | 184100 | 396 |
| 332 | 20240311 | 135100 | 39857758000 | 184200 | 184200 | 184300 | 184100 | 255 |
| 333 | 20240311 | 135000 | 39810790700 | 184200 | 184200 | 184300 | 184100 | 304 |
| 334 | 20240311 | 134900 | 39754804800 | 184200 | 184200 | 184300 | 184100 | 380 |
| 335 | 20240311 | 134800 | 39684826900 | 184300 | 184100 | 184300 | 184100 | 289 |
| 336 | 20240311 | 134700 | 39631602300 | 184100 | 184400 | 184500 | 184100 | 341 |
| 337 | 20240311 | 134600 | 39568785500 | 184300 | 184600 | 184800 | 184200 | 435 |
| 338 | 20240311 | 134500 | 39488576600 | 184500 | 184500 | 184600 | 184400 | 320 |
| 339 | 20240311 | 134400 | 39429557100 | 184400 | 184800 | 184900 | 184400 | 734 |
| 340 | 20240311 | 134300 | 39294008200 | 184800 | 185000 | 185000 | 184800 | 282 |
| 341 | 20240311 | 134200 | 39241869300 | 184900 | 185400 | 185400 | 184900 | 280 |
| 342 | 20240311 | 134100 | 39190053200 | 185400 | 185000 | 185900 | 185000 | 1043 |
| 343 | 20240311 | 134000 | 38996448000 | 185400 | 184800 | 185600 | 184800 | 2520 |
| 344 | 20240311 | 133900 | 38529412200 | 185000 | 184700 | 185000 | 184700 | 303 |
| 345 | 20240311 | 133800 | 38473410800 | 184900 | 184500 | 185000 | 184500 | 573 |
| 346 | 20240311 | 133700 | 38367589200 | 184500 | 184300 | 185000 | 184300 | 1366 |
| 347 | 20240311 | 133600 | 38115037000 | 184300 | 184200 | 184400 | 184100 | 427 |
| 348 | 20240311 | 133500 | 38036363600 | 184100 | 184100 | 184300 | 184100 | 485 |
| 349 | 20240311 | 133400 | 37947065300 | 184200 | 184200 | 184300 | 184100 | 260 |
| 350 | 20240311 | 133300 | 37899179800 | 184100 | 184500 | 184500 | 184100 | 381 |
| 351 | 20240311 | 133200 | 37828980400 | 184500 | 184700 | 184800 | 184300 | 281 |
| 352 | 20240311 | 133100 | 37777144300 | 184700 | 184500 | 184800 | 184500 | 241 |
| 353 | 20240311 | 133000 | 37732655200 | 184400 | 184600 | 184900 | 184400 | 442 |
| 354 | 20240311 | 132900 | 37651035900 | 184700 | 184500 | 184800 | 184400 | 343 |
| 355 | 20240311 | 132800 | 37587708300 | 184500 | 184400 | 184900 | 184400 | 473 |
| 356 | 20240311 | 132700 | 37500368600 | 184600 | 184200 | 184900 | 184200 | 1404 |
| 357 | 20240311 | 132600 | 37241290600 | 184300 | 184100 | 184300 | 184100 | 284 |
| 358 | 20240311 | 132500 | 37188987700 | 184100 | 184100 | 184200 | 183900 | 286 |
| 359 | 20240311 | 132400 | 37136348300 | 184100 | 184200 | 184200 | 184000 | 340 |
| 360 | 20240311 | 132300 | 37073778200 | 184000 | 183900 | 184200 | 183800 | 344 |
| 361 | 20240311 | 132200 | 37010457300 | 184000 | 183900 | 184100 | 183700 | 322 |
| 362 | 20240311 | 132100 | 36951226600 | 183900 | 183500 | 184100 | 183500 | 399 |
| 363 | 20240311 | 132000 | 36877921500 | 183600 | 183500 | 183700 | 183300 | 1083 |
| 364 | 20240311 | 131900 | 36679098300 | 183500 | 183200 | 183600 | 183200 | 1408 |
| 365 | 20240311 | 131800 | 36420885400 | 183300 | 183200 | 183300 | 183100 | 750 |
| 366 | 20240311 | 131700 | 36283504400 | 183100 | 183100 | 183200 | 183100 | 184 |
| 367 | 20240311 | 131600 | 36249811800 | 183200 | 183000 | 183200 | 183000 | 236 |
| 368 | 20240311 | 131500 | 36206603700 | 183000 | 183300 | 183300 | 182900 | 5256 |
| 369 | 20240311 | 131400 | 35244417100 | 183300 | 183200 | 183300 | 183200 | 406 |
| 370 | 20240311 | 131300 | 35170011800 | 183300 | 183200 | 183400 | 183200 | 198 |
| 371 | 20240311 | 131200 | 35133725500 | 183300 | 183200 | 183300 | 183200 | 353 |
| 372 | 20240311 | 131100 | 35069044900 | 183300 | 183500 | 183500 | 183300 | 832 |
| 373 | 20240311 | 131000 | 34916515100 | 183400 | 183300 | 183600 | 183300 | 367 |
| 374 | 20240311 | 130900 | 34849213600 | 183300 | 183400 | 183400 | 183200 | 1314 |
| 375 | 20240311 | 130800 | 34608319600 | 183500 | 183500 | 183500 | 183400 | 433 |
| 376 | 20240311 | 130700 | 34528883300 | 183500 | 183700 | 183800 | 183400 | 2598 |
| 377 | 20240311 | 130600 | 34052124600 | 183700 | 183700 | 183700 | 183600 | 582 |
| 378 | 20240311 | 130500 | 33945250200 | 183700 | 183900 | 184000 | 183600 | 1642 |
| 379 | 20240311 | 130400 | 33643507400 | 183900 | 184500 | 184500 | 183900 | 3134 |
| 380 | 20240311 | 130300 | 33066483100 | 184400 | 184500 | 184500 | 184400 | 225 |
| 381 | 20240311 | 130200 | 33024979100 | 184500 | 184600 | 184700 | 184500 | 173 |
| 382 | 20240311 | 130100 | 32993042700 | 184600 | 184400 | 184700 | 184400 | 642 |
| 383 | 20240311 | 130000 | 32874555300 | 184400 | 184400 | 184500 | 184400 | 202 |
| 384 | 20240311 | 125900 | 32837296700 | 184400 | 184500 | 184500 | 184400 | 112 |
| 385 | 20240311 | 125800 | 32816638300 | 184500 | 184500 | 184500 | 184300 | 553 |
| 386 | 20240311 | 125700 | 32714639500 | 184500 | 184500 | 184600 | 184500 | 397 |
| 387 | 20240311 | 125600 | 32641383500 | 184500 | 184400 | 184500 | 184400 | 597 |
| 388 | 20240311 | 125500 | 32531246900 | 184400 | 184400 | 184500 | 184400 | 270 |
| 389 | 20240311 | 125400 | 32481436100 | 184400 | 184400 | 184500 | 184400 | 215 |
| 390 | 20240311 | 125300 | 32441788900 | 184500 | 184400 | 184500 | 184400 | 103 |
| 391 | 20240311 | 125200 | 32422790300 | 184500 | 184500 | 184500 | 184400 | 90 |
| 392 | 20240311 | 125100 | 32406187100 | 184500 | 184500 | 184500 | 184400 | 108 |
| 393 | 20240311 | 125000 | 32386269400 | 184400 | 184500 | 184500 | 184400 | 272 |
| 394 | 20240311 | 124900 | 32336107700 | 184500 | 184500 | 184500 | 184400 | 166 |
| 395 | 20240311 | 124800 | 32305484000 | 184600 | 184700 | 184800 | 184500 | 527 |
| 396 | 20240311 | 124700 | 32208170400 | 184700 | 184800 | 184800 | 184700 | 79 |
| 397 | 20240311 | 124600 | 32193576000 | 184800 | 184800 | 184800 | 184700 | 19 |
| 398 | 20240311 | 124500 | 32190065900 | 184700 | 184700 | 184800 | 184600 | 186 |
| 399 | 20240311 | 124400 | 32155712700 | 184700 | 184600 | 184800 | 184600 | 105 |
| 400 | 20240311 | 124300 | 32136319600 | 184600 | 184500 | 184600 | 184400 | 889 |
| 401 | 20240311 | 124200 | 31972227000 | 184400 | 184500 | 184600 | 184400 | 512 |
| 402 | 20240311 | 124100 | 31877767200 | 184600 | 184600 | 184700 | 184600 | 347 |
| 403 | 20240311 | 124000 | 31813710100 | 184700 | 184600 | 184700 | 184600 | 74 |
| 404 | 20240311 | 123900 | 31800047700 | 184700 | 184700 | 184700 | 184600 | 721 |
| 405 | 20240311 | 123800 | 31666884500 | 184700 | 184700 | 184800 | 184600 | 401 |
| 406 | 20240311 | 123700 | 31592857700 | 184700 | 184600 | 184700 | 184500 | 346 |
| 407 | 20240311 | 123600 | 31528991400 | 184600 | 184700 | 184800 | 184600 | 186 |
| 408 | 20240311 | 123500 | 31494641400 | 184700 | 184700 | 184800 | 184600 | 248 |
| 409 | 20240311 | 123400 | 31448839800 | 184700 | 184800 | 184800 | 184600 | 310 |
| 410 | 20240311 | 123300 | 31391573500 | 184800 | 185000 | 185000 | 184800 | 637 |
| 411 | 20240311 | 123200 | 31273789200 | 184900 | 185000 | 185100 | 184900 | 397 |
| 412 | 20240311 | 123100 | 31200345600 | 185000 | 185400 | 185400 | 185000 | 1782 |
| 413 | 20240311 | 123000 | 30870337200 | 185400 | 185500 | 185500 | 185400 | 85 |
| 414 | 20240311 | 122900 | 30854576700 | 185500 | 185500 | 185500 | 185300 | 137 |
| 415 | 20240311 | 122800 | 30829179100 | 185400 | 185400 | 185500 | 185300 | 182 |
| 416 | 20240311 | 122700 | 30795440900 | 185300 | 185300 | 185400 | 185300 | 242 |
| 417 | 20240311 | 122600 | 30750588200 | 185400 | 185600 | 185600 | 185300 | 665 |
| 418 | 20240311 | 122500 | 30627286700 | 185500 | 185500 | 185800 | 185400 | 61 |
| 419 | 20240311 | 122400 | 30615966800 | 185400 | 185300 | 185800 | 185200 | 125 |
| 420 | 20240311 | 122300 | 30592800200 | 185300 | 185600 | 185800 | 185200 | 307 |
| 421 | 20240311 | 122200 | 30535904900 | 185600 | 185400 | 185700 | 185300 | 132 |
| 422 | 20240311 | 122100 | 30511423500 | 185400 | 185400 | 185400 | 185300 | 152 |
| 423 | 20240311 | 122000 | 30483250500 | 185400 | 185300 | 185400 | 185300 | 82 |
| 424 | 20240311 | 121900 | 30468052400 | 185300 | 185400 | 185600 | 185300 | 126 |
| 425 | 20240311 | 121800 | 30444697300 | 185400 | 185500 | 185700 | 185300 | 306 |
| 426 | 20240311 | 121700 | 30387945600 | 185600 | 185700 | 185800 | 185500 | 203 |
| 427 | 20240311 | 121600 | 30350275000 | 185600 | 186100 | 186100 | 185600 | 1477 |
| 428 | 20240311 | 121500 | 30075782800 | 186100 | 186000 | 186100 | 186000 | 52 |
| 429 | 20240311 | 121400 | 30066108700 | 186100 | 186100 | 186100 | 186000 | 116 |
| 430 | 20240311 | 121300 | 30044526900 | 186200 | 186100 | 186200 | 186000 | 37 |
| 431 | 20240311 | 121200 | 30037643100 | 186000 | 186000 | 186300 | 186000 | 82 |
| 432 | 20240311 | 121100 | 30022388700 | 186000 | 186300 | 186400 | 186000 | 105 |
| 433 | 20240311 | 121000 | 30002828200 | 186300 | 186200 | 186300 | 186000 | 251 |
| 434 | 20240311 | 120900 | 29956110000 | 186000 | 186500 | 186500 | 186000 | 1270 |
| 435 | 20240311 | 120800 | 29719625000 | 186600 | 186600 | 186600 | 186500 | 67 |
| 436 | 20240311 | 120700 | 29707123900 | 186500 | 186500 | 186600 | 186400 | 92 |
| 437 | 20240311 | 120600 | 29689967000 | 186500 | 186500 | 186600 | 186400 | 133 |
| 438 | 20240311 | 120500 | 29665174300 | 186600 | 186400 | 186600 | 186400 | 96 |
| 439 | 20240311 | 120400 | 29647270000 | 186400 | 186600 | 186600 | 186400 | 162 |
| 440 | 20240311 | 120300 | 29617060100 | 186500 | 186400 | 186600 | 186300 | 456 |
| 441 | 20240311 | 120200 | 29532064400 | 186500 | 186500 | 186500 | 186400 | 57 |
| 442 | 20240311 | 120100 | 29521436300 | 186500 | 186600 | 186600 | 186400 | 59 |
| 443 | 20240311 | 120000 | 29510434700 | 186400 | 186500 | 186600 | 186300 | 121 |
| 444 | 20240311 | 115900 | 29487881800 | 186500 | 186600 | 186700 | 186400 | 46 |
| 445 | 20240311 | 115800 | 29479299700 | 186600 | 186500 | 186600 | 186400 | 298 |
| 446 | 20240311 | 115700 | 29423718200 | 186500 | 186200 | 186500 | 186200 | 1112 |
| 447 | 20240311 | 115600 | 29216559700 | 186200 | 186100 | 186200 | 186100 | 259 |
| 448 | 20240311 | 115500 | 29168344000 | 186100 | 186000 | 186100 | 186000 | 170 |
| 449 | 20240311 | 115400 | 29136717200 | 186000 | 186100 | 186200 | 186000 | 100 |
| 450 | 20240311 | 115300 | 29118112000 | 186200 | 186200 | 186200 | 186100 | 62 |
| 451 | 20240311 | 115200 | 29106572500 | 186100 | 186100 | 186200 | 186000 | 54 |
| 452 | 20240311 | 115100 | 29096523400 | 186200 | 186100 | 186200 | 186000 | 101 |
| 453 | 20240311 | 115000 | 29077732700 | 186000 | 186000 | 186200 | 186000 | 159 |
| 454 | 20240311 | 114900 | 29048146200 | 186100 | 186200 | 186200 | 186000 | 76 |
| 455 | 20240311 | 114800 | 29034000100 | 186100 | 186200 | 186200 | 186100 | 218 |
| 456 | 20240311 | 114700 | 28993429300 | 186100 | 186100 | 186200 | 186000 | 39 |
| 457 | 20240311 | 114600 | 28986172400 | 186100 | 186200 | 186200 | 186000 | 83 |
| 458 | 20240311 | 114500 | 28970732400 | 186000 | 186100 | 186200 | 186000 | 93 |
| 459 | 20240311 | 114400 | 28953430000 | 186200 | 186100 | 186200 | 186000 | 47 |
| 460 | 20240311 | 114300 | 28944680600 | 186100 | 186100 | 186200 | 186100 | 108 |
| 461 | 20240311 | 114200 | 28924581100 | 186100 | 186100 | 186200 | 186000 | 107 |
| 462 | 20240311 | 114100 | 28904669700 | 186200 | 186100 | 186200 | 186000 | 68 |
| 463 | 20240311 | 114000 | 28892014700 | 186100 | 186100 | 186200 | 186000 | 88 |
| 464 | 20240311 | 113900 | 28875640900 | 186200 | 186200 | 186200 | 186100 | 130 |
| 465 | 20240311 | 113800 | 28851446500 | 186200 | 186100 | 186200 | 186100 | 70 |
| 466 | 20240311 | 113700 | 28838418100 | 186100 | 186100 | 186200 | 186000 | 84 |
| 467 | 20240311 | 113600 | 28822785600 | 186100 | 186000 | 186100 | 185900 | 368 |
| 468 | 20240311 | 113500 | 28754335000 | 185900 | 185800 | 186000 | 185800 | 555 |
| 469 | 20240311 | 113400 | 28651170800 | 185800 | 185900 | 185900 | 185800 | 205 |
| 470 | 20240311 | 113300 | 28613063300 | 185800 | 185500 | 185900 | 185500 | 257 |
| 471 | 20240311 | 113200 | 28565327000 | 185600 | 185600 | 185800 | 185500 | 112 |
| 472 | 20240311 | 113100 | 28544534500 | 185600 | 185400 | 185600 | 185100 | 57 |
| 473 | 20240311 | 113000 | 28533970000 | 185400 | 185200 | 185600 | 185200 | 238 |
| 474 | 20240311 | 112900 | 28489862200 | 185200 | 185100 | 185200 | 185000 | 110 |
| 475 | 20240311 | 112800 | 28469499400 | 185100 | 185100 | 185100 | 185000 | 37 |
| 476 | 20240311 | 112700 | 28462652200 | 185000 | 184900 | 185000 | 184800 | 100 |
| 477 | 20240311 | 112600 | 28444167500 | 185000 | 184900 | 185000 | 184900 | 97 |
| 478 | 20240311 | 112500 | 28426226600 | 184900 | 184900 | 184900 | 184800 | 137 |
| 479 | 20240311 | 112400 | 28400903800 | 184900 | 185000 | 185000 | 184900 | 91 |
| 480 | 20240311 | 112300 | 28384074200 | 185000 | 184800 | 185000 | 184800 | 39 |
| 481 | 20240311 | 112200 | 28376863900 | 184800 | 184500 | 184800 | 184500 | 84 |
| 482 | 20240311 | 112100 | 28361346500 | 184800 | 184800 | 185100 | 184500 | 231 |
| 483 | 20240311 | 112000 | 28318675400 | 184800 | 185100 | 185100 | 184500 | 1043 |
| 484 | 20240311 | 111900 | 28126149300 | 184800 | 185000 | 185100 | 184700 | 579 |
| 485 | 20240311 | 111800 | 28019101500 | 185100 | 185200 | 185200 | 184900 | 276 |
| 486 | 20240311 | 111700 | 27968038300 | 185200 | 185100 | 185200 | 185000 | 217 |
| 487 | 20240311 | 111600 | 27927869100 | 185100 | 185100 | 185100 | 185000 | 74 |
| 488 | 20240311 | 111500 | 27914177600 | 185100 | 185100 | 185200 | 185100 | 630 |
| 489 | 20240311 | 111400 | 27797560400 | 185200 | 185200 | 185200 | 185100 | 49 |
| 490 | 20240311 | 111300 | 27788486900 | 185200 | 185100 | 185200 | 185000 | 153 |
| 491 | 20240311 | 111200 | 27760168800 | 185000 | 185000 | 185100 | 185000 | 178 |
| 492 | 20240311 | 111100 | 27727233300 | 185100 | 185200 | 185200 | 185000 | 1037 |
| 493 | 20240311 | 111000 | 27535374100 | 185100 | 185100 | 185200 | 185100 | 41 |
| 494 | 20240311 | 110900 | 27527784100 | 185200 | 185200 | 185200 | 185100 | 401 |
| 495 | 20240311 | 110800 | 27453533300 | 185200 | 185300 | 185300 | 185200 | 151 |
| 496 | 20240311 | 110700 | 27425565500 | 185300 | 185200 | 185300 | 185100 | 70 |
| 497 | 20240311 | 110600 | 27412602300 | 185100 | 185100 | 185200 | 185100 | 665 |
| 498 | 20240311 | 110500 | 27289506100 | 185200 | 185300 | 185300 | 185200 | 102 |
| 499 | 20240311 | 110400 | 27270615000 | 185200 | 185200 | 185300 | 185100 | 544 |
| 500 | 20240311 | 110300 | 27169867400 | 185200 | 185200 | 185500 | 185100 | 349 |
| 501 | 20240311 | 110200 | 27105218500 | 185300 | 185500 | 185600 | 185300 | 836 |
| 502 | 20240311 | 110100 | 26950187700 | 185600 | 185700 | 185700 | 185500 | 321 |
| 503 | 20240311 | 110000 | 26890610900 | 185800 | 185900 | 185900 | 185700 | 233 |
| 504 | 20240311 | 105900 | 26847310100 | 185900 | 185900 | 185900 | 185800 | 69 |
| 505 | 20240311 | 105800 | 26834486400 | 185800 | 185900 | 186000 | 185700 | 186 |
| 506 | 20240311 | 105700 | 26799923700 | 185600 | 185700 | 185900 | 185600 | 1566 |
| 507 | 20240311 | 105600 | 26509042200 | 185700 | 185900 | 185900 | 185700 | 1100 |
| 508 | 20240311 | 105500 | 26304680000 | 185900 | 185800 | 185900 | 185700 | 261 |
| 509 | 20240311 | 105400 | 26256183100 | 185700 | 185900 | 185900 | 185700 | 426 |
| 510 | 20240311 | 105300 | 26177030400 | 185900 | 185900 | 186000 | 185800 | 646 |
| 511 | 20240311 | 105200 | 26056936800 | 185800 | 186200 | 186200 | 185800 | 411 |
| 512 | 20240311 | 105100 | 25980514400 | 186000 | 186100 | 186200 | 186000 | 351 |
| 513 | 20240311 | 105000 | 25915196600 | 186200 | 186100 | 186300 | 186100 | 432 |
| 514 | 20240311 | 104900 | 25834731400 | 186200 | 186200 | 186300 | 186100 | 173 |
| 515 | 20240311 | 104800 | 25802523400 | 186100 | 186000 | 186200 | 185900 | 820 |
| 516 | 20240311 | 104700 | 25649973100 | 186000 | 186200 | 186200 | 186000 | 219 |
| 517 | 20240311 | 104600 | 25609230900 | 186300 | 186000 | 186400 | 186000 | 215 |
| 518 | 20240311 | 104500 | 25569213400 | 185900 | 186400 | 186500 | 185900 | 230 |
| 519 | 20240311 | 104400 | 25526407400 | 186400 | 186100 | 186400 | 186000 | 524 |
| 520 | 20240311 | 104300 | 25428873000 | 186100 | 186000 | 186100 | 185800 | 487 |
| 521 | 20240311 | 104200 | 25338271200 | 186000 | 186200 | 186200 | 186000 | 257 |
| 522 | 20240311 | 104100 | 25290448200 | 186100 | 186000 | 186500 | 186000 | 312 |
| 523 | 20240311 | 104000 | 25232308500 | 186600 | 186100 | 186600 | 185900 | 491 |
| 524 | 20240311 | 103900 | 25140952100 | 186000 | 186200 | 186400 | 185900 | 284 |
| 525 | 20240311 | 103800 | 25088107400 | 186200 | 186900 | 187000 | 186200 | 919 |
| 526 | 20240311 | 103700 | 24916579000 | 186800 | 186600 | 187000 | 186600 | 513 |
| 527 | 20240311 | 103600 | 24820717300 | 186800 | 186600 | 186800 | 186500 | 392 |
| 528 | 20240311 | 103500 | 24747554000 | 186700 | 186200 | 186900 | 186100 | 1160 |
| 529 | 20240311 | 103400 | 24531274000 | 186200 | 186200 | 186400 | 185900 | 499 |
| 530 | 20240311 | 103300 | 24438364900 | 186200 | 185700 | 186400 | 185700 | 674 |
| 531 | 20240311 | 103200 | 24312982800 | 185700 | 185500 | 185900 | 185400 | 824 |
| 532 | 20240311 | 103100 | 24159912700 | 185600 | 185100 | 185600 | 185100 | 211 |
| 533 | 20240311 | 103000 | 24120820900 | 185200 | 185600 | 185700 | 185200 | 574 |
| 534 | 20240311 | 102900 | 24014393600 | 185700 | 186500 | 186500 | 185500 | 1741 |
| 535 | 20240311 | 102800 | 23690597300 | 186400 | 186700 | 186700 | 186300 | 315 |
| 536 | 20240311 | 102700 | 23631876000 | 186700 | 186500 | 186800 | 186300 | 1337 |
| 537 | 20240311 | 102600 | 23382443000 | 186500 | 186100 | 186500 | 186100 | 293 |
| 538 | 20240311 | 102500 | 23327851300 | 186100 | 186500 | 186600 | 186000 | 507 |
| 539 | 20240311 | 102400 | 23233421500 | 186500 | 186700 | 186700 | 186300 | 314 |
| 540 | 20240311 | 102300 | 23174889300 | 186600 | 186600 | 186700 | 186400 | 427 |
| 541 | 20240311 | 102200 | 23095228900 | 186700 | 186800 | 186900 | 186600 | 459 |
| 542 | 20240311 | 102100 | 23009510700 | 186700 | 185400 | 186800 | 185400 | 1052 |
| 543 | 20240311 | 102000 | 22813685600 | 185900 | 185400 | 186000 | 185300 | 1139 |
| 544 | 20240311 | 101900 | 22602460200 | 185400 | 185500 | 185600 | 185300 | 531 |
| 545 | 20240311 | 101800 | 22504006700 | 185500 | 185600 | 185600 | 185300 | 208 |
| 546 | 20240311 | 101700 | 22465420500 | 185600 | 185100 | 185600 | 185100 | 437 |
| 547 | 20240311 | 101600 | 22384454600 | 185100 | 184500 | 185100 | 184500 | 1525 |
| 548 | 20240311 | 101500 | 22102701500 | 184400 | 184400 | 184700 | 184300 | 392 |
| 549 | 20240311 | 101400 | 22030376500 | 184600 | 184000 | 184600 | 184000 | 1178 |
| 550 | 20240311 | 101300 | 21813462200 | 184000 | 183700 | 184200 | 183700 | 1535 |
| 551 | 20240311 | 101200 | 21531065700 | 183700 | 184100 | 184200 | 183700 | 1874 |
| 552 | 20240311 | 101100 | 21186324900 | 184100 | 185000 | 185100 | 184100 | 3496 |
| 553 | 20240311 | 101000 | 20541034800 | 185000 | 185200 | 185300 | 185000 | 474 |
| 554 | 20240311 | 100900 | 20453309300 | 185200 | 185600 | 185600 | 185100 | 1673 |
| 555 | 20240311 | 100800 | 20143173500 | 185700 | 185800 | 185900 | 185700 | 417 |
| 556 | 20240311 | 100700 | 20065712500 | 185900 | 185700 | 185900 | 185600 | 479 |
| 557 | 20240311 | 100600 | 19976713400 | 185700 | 185800 | 185800 | 185700 | 419 |
| 558 | 20240311 | 100500 | 19898882800 | 185700 | 185900 | 186000 | 185600 | 521 |
| 559 | 20240311 | 100400 | 19802103900 | 185800 | 185900 | 186000 | 185700 | 478 |
| 560 | 20240311 | 100300 | 19713238600 | 185800 | 185700 | 186000 | 185600 | 1113 |
| 561 | 20240311 | 100200 | 19506360700 | 185700 | 185800 | 186000 | 185700 | 470 |
| 562 | 20240311 | 100100 | 19418988100 | 185800 | 186000 | 186100 | 185800 | 549 |
| 563 | 20240311 | 100000 | 19316899600 | 185900 | 186000 | 186100 | 185900 | 456 |
| 564 | 20240311 | 095900 | 19232073300 | 186000 | 186200 | 186200 | 185500 | 873 |
| 565 | 20240311 | 095800 | 19069630400 | 186100 | 186000 | 186500 | 185500 | 446 |
| 566 | 20240311 | 095700 | 18986607000 | 186100 | 185200 | 186700 | 185100 | 1309 |
| 567 | 20240311 | 095600 | 18743286900 | 185100 | 185100 | 185300 | 185000 | 490 |
| 568 | 20240311 | 095500 | 18652553900 | 185100 | 185200 | 185300 | 185000 | 648 |
| 569 | 20240311 | 095400 | 18532585100 | 185200 | 185100 | 185300 | 185100 | 517 |
| 570 | 20240311 | 095300 | 18436811900 | 185100 | 185000 | 185400 | 184900 | 648 |
| 571 | 20240311 | 095200 | 18316918800 | 184900 | 184800 | 185100 | 184800 | 1122 |
| 572 | 20240311 | 095100 | 18109448400 | 184900 | 185300 | 185400 | 184800 | 2122 |
| 573 | 20240311 | 095000 | 17716821800 | 185400 | 185100 | 185700 | 185100 | 445 |
| 574 | 20240311 | 094900 | 17634318100 | 185000 | 186600 | 186700 | 185000 | 3883 |
| 575 | 20240311 | 094800 | 16914096200 | 186500 | 187400 | 187800 | 186500 | 873 |
| 576 | 20240311 | 094700 | 16750787900 | 187400 | 187500 | 187800 | 187400 | 507 |
| 577 | 20240311 | 094600 | 16655652600 | 187600 | 187600 | 187900 | 187300 | 409 |
| 578 | 20240311 | 094500 | 16579000900 | 187200 | 187500 | 187900 | 187100 | 737 |
| 579 | 20240311 | 094400 | 16440785600 | 187700 | 187800 | 188100 | 187700 | 389 |
| 580 | 20240311 | 094300 | 16367705500 | 187800 | 187400 | 188000 | 186700 | 534 |
| 581 | 20240311 | 094200 | 16267559200 | 187400 | 187800 | 187900 | 186200 | 735 |
| 582 | 20240311 | 094100 | 16130111100 | 187800 | 187900 | 188500 | 185600 | 3458 |
| 583 | 20240311 | 094000 | 15481768600 | 187800 | 187000 | 187900 | 186800 | 2344 |
| 584 | 20240311 | 093900 | 15042645200 | 187000 | 186300 | 187000 | 186300 | 967 |
| 585 | 20240311 | 093800 | 14862252600 | 186300 | 185900 | 186400 | 185700 | 1426 |
| 586 | 20240311 | 093700 | 14597228200 | 185900 | 186100 | 186300 | 185800 | 681 |
| 587 | 20240311 | 093600 | 14470588900 | 185900 | 186000 | 186100 | 185800 | 682 |
| 588 | 20240311 | 093500 | 14343756200 | 186100 | 186100 | 186300 | 185900 | 553 |
| 589 | 20240311 | 093400 | 14240883700 | 186100 | 186100 | 186500 | 185900 | 275 |
| 590 | 20240311 | 093300 | 14189711600 | 186100 | 186200 | 186500 | 186100 | 282 |
| 591 | 20240311 | 093200 | 14137203200 | 186200 | 185700 | 186500 | 185600 | 628 |
| 592 | 20240311 | 093100 | 14020394400 | 185700 | 186100 | 186100 | 185600 | 1097 |
| 593 | 20240311 | 093000 | 13816479800 | 186100 | 186100 | 186600 | 186100 | 355 |
| 594 | 20240311 | 092900 | 13750374400 | 186100 | 186800 | 187200 | 186100 | 661 |
| 595 | 20240311 | 092800 | 13627022500 | 186800 | 186200 | 187000 | 186100 | 1312 |
| 596 | 20240311 | 092700 | 13382332800 | 186200 | 185900 | 186200 | 185900 | 723 |
| 597 | 20240311 | 092600 | 13247833100 | 186000 | 185800 | 186000 | 185200 | 1702 |
| 598 | 20240311 | 092500 | 12932194500 | 185900 | 185100 | 186100 | 185100 | 1002 |
| 599 | 20240311 | 092400 | 12746333800 | 185400 | 184400 | 185500 | 184200 | 1225 |
| 600 | 20240311 | 092300 | 12520008500 | 184400 | 184100 | 184400 | 183800 | 1581 |
| 601 | 20240311 | 092200 | 12228819900 | 184000 | 183600 | 184100 | 183500 | 552 |
| 602 | 20240311 | 092100 | 12127300000 | 183500 | 183600 | 184100 | 183300 | 4200 |
| 603 | 20240311 | 092000 | 11356590300 | 183600 | 183600 | 184300 | 183500 | 1959 |
| 604 | 20240311 | 091900 | 10996484300 | 183500 | 184300 | 184500 | 183500 | 3601 |
| 605 | 20240311 | 091800 | 10334073800 | 184300 | 185000 | 185000 | 184200 | 1575 |
| 606 | 20240311 | 091700 | 10043374800 | 185100 | 185200 | 185200 | 185000 | 2104 |
| 607 | 20240311 | 091600 | 9654042300 | 185100 | 185800 | 185800 | 185000 | 3330 |
| 608 | 20240311 | 091500 | 9037327400 | 185800 | 185700 | 185900 | 185500 | 1676 |
| 609 | 20240311 | 091400 | 8726055500 | 185700 | 185600 | 185900 | 185200 | 2078 |
| 610 | 20240311 | 091300 | 8340664600 | 185500 | 186200 | 186500 | 185500 | 4348 |
| 611 | 20240311 | 091200 | 7532570800 | 186300 | 186800 | 186900 | 186300 | 1337 |
| 612 | 20240311 | 091100 | 7283188400 | 186600 | 187000 | 187000 | 186400 | 1609 |
| 613 | 20240311 | 091000 | 6982891900 | 186500 | 187500 | 187600 | 186500 | 2113 |
| 614 | 20240311 | 090900 | 6587943500 | 187100 | 188000 | 188400 | 186800 | 2388 |
| 615 | 20240311 | 090800 | 6139959900 | 188000 | 187500 | 188000 | 187000 | 738 |
| 616 | 20240311 | 090700 | 6001446200 | 187500 | 187200 | 187500 | 186400 | 3206 |
| 617 | 20240311 | 090600 | 5402821200 | 186600 | 186300 | 187200 | 186300 | 1219 |
| 618 | 20240311 | 090500 | 5175050500 | 187200 | 186000 | 187400 | 185900 | 2538 |
| 619 | 20240311 | 090400 | 4702191800 | 186000 | 186100 | 186700 | 185800 | 1283 |
| 620 | 20240311 | 090300 | 4463461900 | 186000 | 186600 | 186800 | 186000 | 4814 |
| 621 | 20240311 | 090200 | 3567248800 | 186600 | 187600 | 187900 | 186100 | 3292 |
| 622 | 20240311 | 090100 | 2952277100 | 187300 | 188000 | 189700 | 187300 | 5197 |
| 623 | 20240311 | 090000 | 1974858800 | 187900 | 189100 | 189800 | 187000 | 10425 |