35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 185900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 3 | 20240305 | 185800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 4 | 20240305 | 185700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 5 | 20240305 | 185600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 6 | 20240305 | 185500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 7 | 20240305 | 185400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 8 | 20240305 | 185300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 9 | 20240305 | 185200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 10 | 20240305 | 185100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 11 | 20240305 | 185000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 12 | 20240305 | 184900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 13 | 20240305 | 184800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 14 | 20240305 | 184700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 15 | 20240305 | 184600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 16 | 20240305 | 184500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 17 | 20240305 | 184400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 18 | 20240305 | 184300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 19 | 20240305 | 184200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 20 | 20240305 | 184100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 21 | 20240305 | 184000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 22 | 20240305 | 183900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 23 | 20240305 | 183800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 24 | 20240305 | 183700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 25 | 20240305 | 183600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 26 | 20240305 | 183500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 27 | 20240305 | 183400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 28 | 20240305 | 183300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 29 | 20240305 | 183200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 30 | 20240305 | 183100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 31 | 20240305 | 183000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 32 | 20240305 | 182900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 33 | 20240305 | 182800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 34 | 20240305 | 182700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 35 | 20240305 | 182600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 36 | 20240305 | 182500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 37 | 20240305 | 182400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 38 | 20240305 | 182300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 39 | 20240305 | 182200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 40 | 20240305 | 182100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 41 | 20240305 | 182000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 42 | 20240305 | 181900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 43 | 20240305 | 181800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 44 | 20240305 | 181700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 45 | 20240305 | 181600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 46 | 20240305 | 181500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 47 | 20240305 | 181400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 48 | 20240305 | 181300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 49 | 20240305 | 181200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 50 | 20240305 | 181100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 51 | 20240305 | 181000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 52 | 20240305 | 180900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 53 | 20240305 | 180800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 54 | 20240305 | 180700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 55 | 20240305 | 180600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 56 | 20240305 | 180500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 57 | 20240305 | 180400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 58 | 20240305 | 180300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 59 | 20240305 | 180200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 60 | 20240305 | 180100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 61 | 20240305 | 180000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 62 | 20240305 | 175900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 63 | 20240305 | 175800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 64 | 20240305 | 175700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 65 | 20240305 | 175600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 66 | 20240305 | 175500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 67 | 20240305 | 175400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 68 | 20240305 | 175300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 69 | 20240305 | 175200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 70 | 20240305 | 175100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 71 | 20240305 | 175000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 72 | 20240305 | 174900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 73 | 20240305 | 174800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 74 | 20240305 | 174700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 75 | 20240305 | 174600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 76 | 20240305 | 174500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 77 | 20240305 | 174400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 78 | 20240305 | 174300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 79 | 20240305 | 174200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 80 | 20240305 | 174100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 81 | 20240305 | 174000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 82 | 20240305 | 173900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 83 | 20240305 | 173800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 84 | 20240305 | 173700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 85 | 20240305 | 173600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 86 | 20240305 | 173500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 87 | 20240305 | 173400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 88 | 20240305 | 173300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 89 | 20240305 | 173200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 90 | 20240305 | 173100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 91 | 20240305 | 173000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 92 | 20240305 | 172900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 93 | 20240305 | 172800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 94 | 20240305 | 172700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 95 | 20240305 | 172600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 96 | 20240305 | 172500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 97 | 20240305 | 172400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 98 | 20240305 | 172300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 99 | 20240305 | 172200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 100 | 20240305 | 172100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 101 | 20240305 | 172000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 102 | 20240305 | 171900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 103 | 20240305 | 171800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 104 | 20240305 | 171700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 105 | 20240305 | 171600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 106 | 20240305 | 171500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 107 | 20240305 | 171400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 108 | 20240305 | 171300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 109 | 20240305 | 171200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 110 | 20240305 | 171100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 111 | 20240305 | 171000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 112 | 20240305 | 170900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 113 | 20240305 | 170800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 114 | 20240305 | 170700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 115 | 20240305 | 170600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 116 | 20240305 | 170500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 117 | 20240305 | 170400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 118 | 20240305 | 170300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 119 | 20240305 | 170200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 120 | 20240305 | 170100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 121 | 20240305 | 170000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 122 | 20240305 | 165900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 123 | 20240305 | 165800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 124 | 20240305 | 165700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 125 | 20240305 | 165600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 126 | 20240305 | 165500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 127 | 20240305 | 165400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 128 | 20240305 | 165300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 129 | 20240305 | 165200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 130 | 20240305 | 165100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 131 | 20240305 | 165000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 132 | 20240305 | 164900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 133 | 20240305 | 164800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 134 | 20240305 | 164700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 135 | 20240305 | 164600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 136 | 20240305 | 164500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 137 | 20240305 | 164400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 138 | 20240305 | 164300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 139 | 20240305 | 164200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 140 | 20240305 | 164100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 141 | 20240305 | 164000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 142 | 20240305 | 163900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 143 | 20240305 | 163800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 144 | 20240305 | 163700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 145 | 20240305 | 163600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 146 | 20240305 | 163500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 147 | 20240305 | 163400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 148 | 20240305 | 163300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 149 | 20240305 | 163200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 150 | 20240305 | 163100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 151 | 20240305 | 163000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 152 | 20240305 | 162900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 153 | 20240305 | 162800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 154 | 20240305 | 162700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 155 | 20240305 | 162600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 156 | 20240305 | 162500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 157 | 20240305 | 162400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 158 | 20240305 | 162300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 159 | 20240305 | 162200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 160 | 20240305 | 162100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 161 | 20240305 | 162000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 162 | 20240305 | 161900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 163 | 20240305 | 161800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 164 | 20240305 | 161700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 165 | 20240305 | 161600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 166 | 20240305 | 161500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 167 | 20240305 | 161400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 168 | 20240305 | 161300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 169 | 20240305 | 161200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 170 | 20240305 | 161100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 171 | 20240305 | 161000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 172 | 20240305 | 160900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 173 | 20240305 | 160800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 174 | 20240305 | 160700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 175 | 20240305 | 160600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 176 | 20240305 | 160500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 177 | 20240305 | 160400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 178 | 20240305 | 160300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 179 | 20240305 | 160200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 180 | 20240305 | 160100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 181 | 20240305 | 160000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 182 | 20240305 | 155900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 183 | 20240305 | 155800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 184 | 20240305 | 155700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 185 | 20240305 | 155600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 186 | 20240305 | 155500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 187 | 20240305 | 155400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 188 | 20240305 | 155300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 189 | 20240305 | 155200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 190 | 20240305 | 155100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 191 | 20240305 | 155000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 192 | 20240305 | 154900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 193 | 20240305 | 154800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 194 | 20240305 | 154700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 195 | 20240305 | 154600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 196 | 20240305 | 154500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 197 | 20240305 | 154400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 198 | 20240305 | 154300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 199 | 20240305 | 154200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 200 | 20240305 | 154100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 201 | 20240305 | 154000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 202 | 20240305 | 153900 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 203 | 20240305 | 153800 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 204 | 20240305 | 153700 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 205 | 20240305 | 153600 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 206 | 20240305 | 153500 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 207 | 20240305 | 153400 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 208 | 20240305 | 153300 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 209 | 20240305 | 153200 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 210 | 20240305 | 153100 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 211 | 20240305 | 153000 | 27969382000 | 187000 | 187000 | 187000 | 187000 | 2099 |
| 212 | 20240305 | 152900 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 213 | 20240305 | 152800 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 214 | 20240305 | 152700 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 215 | 20240305 | 152600 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 216 | 20240305 | 152500 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 217 | 20240305 | 152400 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 218 | 20240305 | 152300 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 219 | 20240305 | 152200 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 220 | 20240305 | 152100 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 221 | 20240305 | 152000 | 27576869000 | 187000 | 187000 | 187000 | 187000 | 0 |
| 222 | 20240305 | 151900 | 27576869000 | 187000 | 186500 | 187000 | 186500 | 83 |
| 223 | 20240305 | 151800 | 27561371600 | 187000 | 186700 | 187000 | 186400 | 680 |
| 224 | 20240305 | 151700 | 27434514200 | 186700 | 186700 | 186700 | 186500 | 230 |
| 225 | 20240305 | 151600 | 27391597200 | 186600 | 186700 | 186700 | 186600 | 182 |
| 226 | 20240305 | 151500 | 27357631500 | 186700 | 186700 | 186700 | 186600 | 266 |
| 227 | 20240305 | 151400 | 27307988900 | 186600 | 187000 | 187000 | 186600 | 98 |
| 228 | 20240305 | 151300 | 27289691700 | 186700 | 186800 | 187000 | 186500 | 172 |
| 229 | 20240305 | 151200 | 27257563000 | 187000 | 187200 | 187400 | 187000 | 272 |
| 230 | 20240305 | 151100 | 27206679300 | 187200 | 187000 | 187500 | 187000 | 74 |
| 231 | 20240305 | 151000 | 27192823600 | 187000 | 187500 | 187700 | 186400 | 3751 |
| 232 | 20240305 | 150900 | 26490417200 | 187600 | 187800 | 187800 | 187600 | 363 |
| 233 | 20240305 | 150800 | 26422290500 | 187600 | 187700 | 187800 | 187600 | 260 |
| 234 | 20240305 | 150700 | 26373489800 | 187500 | 187700 | 187900 | 187500 | 605 |
| 235 | 20240305 | 150600 | 26259957100 | 187900 | 187500 | 187900 | 187500 | 749 |
| 236 | 20240305 | 150500 | 26119337900 | 187500 | 187500 | 187500 | 187400 | 543 |
| 237 | 20240305 | 150400 | 26017557800 | 187400 | 187400 | 187500 | 187100 | 379 |
| 238 | 20240305 | 150300 | 25946511300 | 187400 | 186800 | 187400 | 186700 | 318 |
| 239 | 20240305 | 150200 | 25886976800 | 186900 | 186500 | 186900 | 186400 | 595 |
| 240 | 20240305 | 150100 | 25775920900 | 186500 | 186500 | 186500 | 186400 | 171 |
| 241 | 20240305 | 150000 | 25744037700 | 186400 | 186300 | 186500 | 186300 | 118 |
| 242 | 20240305 | 145900 | 25722041700 | 186300 | 186500 | 186500 | 185900 | 445 |
| 243 | 20240305 | 145800 | 25639182400 | 185800 | 186600 | 186600 | 185700 | 3405 |
| 244 | 20240305 | 145700 | 25004252100 | 186600 | 186600 | 186600 | 186500 | 114 |
| 245 | 20240305 | 145600 | 24982982000 | 186600 | 186600 | 186600 | 186500 | 310 |
| 246 | 20240305 | 145500 | 24925151100 | 186500 | 186500 | 186600 | 186500 | 126 |
| 247 | 20240305 | 145400 | 24901647500 | 186600 | 186800 | 186800 | 186500 | 227 |
| 248 | 20240305 | 145300 | 24859273300 | 186800 | 187000 | 187300 | 186600 | 268 |
| 249 | 20240305 | 145200 | 24809198700 | 187500 | 186800 | 187500 | 186800 | 332 |
| 250 | 20240305 | 145100 | 24747048500 | 186800 | 187000 | 187300 | 186700 | 141 |
| 251 | 20240305 | 145000 | 24720689000 | 187300 | 186100 | 187300 | 185900 | 958 |
| 252 | 20240305 | 144900 | 24542054700 | 186100 | 186100 | 186200 | 185900 | 402 |
| 253 | 20240305 | 144800 | 24467257200 | 186200 | 186200 | 186400 | 186100 | 189 |
| 254 | 20240305 | 144700 | 24432052500 | 186200 | 186200 | 186500 | 186200 | 172 |
| 255 | 20240305 | 144600 | 24400013000 | 186300 | 186400 | 186600 | 186200 | 326 |
| 256 | 20240305 | 144500 | 24339239300 | 186300 | 186400 | 186400 | 186200 | 239 |
| 257 | 20240305 | 144400 | 24294708200 | 186400 | 186400 | 186400 | 186300 | 137 |
| 258 | 20240305 | 144300 | 24269175900 | 186400 | 186400 | 186400 | 186300 | 93 |
| 259 | 20240305 | 144200 | 24251842200 | 186300 | 186500 | 186500 | 186300 | 142 |
| 260 | 20240305 | 144100 | 24225375200 | 186500 | 186200 | 186500 | 186200 | 85 |
| 261 | 20240305 | 144000 | 24209531400 | 186200 | 186400 | 186500 | 186200 | 269 |
| 262 | 20240305 | 143900 | 24159397900 | 186400 | 186200 | 186400 | 186200 | 87 |
| 263 | 20240305 | 143800 | 24143184600 | 186400 | 186400 | 186600 | 186100 | 167 |
| 264 | 20240305 | 143700 | 24112059600 | 186300 | 186400 | 186400 | 186100 | 189 |
| 265 | 20240305 | 143600 | 24076846000 | 186400 | 186300 | 186500 | 186300 | 228 |
| 266 | 20240305 | 143500 | 24034351300 | 186200 | 186600 | 186800 | 186200 | 232 |
| 267 | 20240305 | 143400 | 23991101300 | 186500 | 186500 | 186800 | 186400 | 129 |
| 268 | 20240305 | 143300 | 23967029200 | 186400 | 186600 | 186800 | 186400 | 117 |
| 269 | 20240305 | 143200 | 23945200600 | 186500 | 186700 | 186900 | 186500 | 170 |
| 270 | 20240305 | 143100 | 23913470200 | 186800 | 186800 | 186900 | 186500 | 104 |
| 271 | 20240305 | 143000 | 23894055000 | 186700 | 186800 | 186900 | 186600 | 160 |
| 272 | 20240305 | 142900 | 23864174400 | 186700 | 186600 | 186800 | 186500 | 81 |
| 273 | 20240305 | 142800 | 23849057800 | 186600 | 186800 | 186800 | 186300 | 136 |
| 274 | 20240305 | 142700 | 23823678300 | 186700 | 186700 | 186900 | 186600 | 91 |
| 275 | 20240305 | 142600 | 23806688300 | 186600 | 186800 | 187000 | 186600 | 232 |
| 276 | 20240305 | 142500 | 23763353200 | 186900 | 186800 | 186900 | 186600 | 220 |
| 277 | 20240305 | 142400 | 23722275500 | 186800 | 186900 | 187000 | 186700 | 266 |
| 278 | 20240305 | 142300 | 23672571300 | 186800 | 186900 | 187000 | 186800 | 157 |
| 279 | 20240305 | 142200 | 23643227400 | 186900 | 186800 | 187000 | 186700 | 101 |
| 280 | 20240305 | 142100 | 23624352400 | 186700 | 186900 | 187000 | 186700 | 195 |
| 281 | 20240305 | 142000 | 23587913400 | 186900 | 186700 | 187000 | 186700 | 125 |
| 282 | 20240305 | 141900 | 23564561800 | 186700 | 186900 | 186900 | 186300 | 1516 |
| 283 | 20240305 | 141800 | 23282019500 | 186900 | 187200 | 187400 | 186900 | 227 |
| 284 | 20240305 | 141700 | 23239539900 | 187200 | 187200 | 187400 | 187200 | 120 |
| 285 | 20240305 | 141600 | 23217068300 | 187300 | 187100 | 187300 | 187100 | 130 |
| 286 | 20240305 | 141500 | 23192729600 | 187200 | 187200 | 187200 | 186600 | 290 |
| 287 | 20240305 | 141400 | 23138547100 | 186600 | 187200 | 187200 | 186600 | 201 |
| 288 | 20240305 | 141300 | 23100952200 | 187200 | 187200 | 187200 | 187100 | 110 |
| 289 | 20240305 | 141200 | 23080361900 | 187200 | 187400 | 187400 | 187200 | 204 |
| 290 | 20240305 | 141100 | 23042154500 | 187400 | 187300 | 187400 | 187100 | 109 |
| 291 | 20240305 | 141000 | 23021740100 | 187200 | 187400 | 187500 | 186900 | 173 |
| 292 | 20240305 | 140900 | 22989325300 | 186900 | 187500 | 187500 | 186900 | 226 |
| 293 | 20240305 | 140800 | 22946982900 | 187500 | 187500 | 187600 | 187400 | 336 |
| 294 | 20240305 | 140700 | 22883994100 | 187600 | 187300 | 187600 | 187100 | 213 |
| 295 | 20240305 | 140600 | 22844097700 | 187400 | 187100 | 187400 | 186800 | 256 |
| 296 | 20240305 | 140500 | 22796175700 | 186700 | 187100 | 187300 | 186400 | 267 |
| 297 | 20240305 | 140400 | 22746287000 | 187100 | 187300 | 187300 | 187000 | 371 |
| 298 | 20240305 | 140300 | 22676854200 | 187100 | 187300 | 187300 | 187000 | 209 |
| 299 | 20240305 | 140200 | 22637752200 | 187200 | 187400 | 187400 | 187100 | 222 |
| 300 | 20240305 | 140100 | 22596189500 | 187200 | 187200 | 187400 | 187100 | 88 |
| 301 | 20240305 | 140000 | 22579714600 | 187200 | 187500 | 187600 | 187200 | 445 |
| 302 | 20240305 | 135900 | 22496382800 | 187500 | 187300 | 187500 | 187200 | 177 |
| 303 | 20240305 | 135800 | 22463217200 | 187300 | 187300 | 187600 | 187200 | 129 |
| 304 | 20240305 | 135700 | 22439041200 | 187300 | 187400 | 187600 | 187200 | 145 |
| 305 | 20240305 | 135600 | 22411863000 | 187400 | 187500 | 187700 | 187400 | 157 |
| 306 | 20240305 | 135500 | 22382418300 | 187400 | 187500 | 187500 | 187400 | 91 |
| 307 | 20240305 | 135400 | 22365363300 | 187400 | 187100 | 187700 | 187100 | 136 |
| 308 | 20240305 | 135300 | 22339881400 | 187100 | 187600 | 187700 | 187100 | 127 |
| 309 | 20240305 | 135200 | 22316080300 | 187700 | 187800 | 187800 | 187500 | 181 |
| 310 | 20240305 | 135100 | 22282115500 | 187600 | 187500 | 187800 | 187500 | 164 |
| 311 | 20240305 | 135000 | 22251344700 | 187500 | 187200 | 187700 | 187000 | 548 |
| 312 | 20240305 | 134900 | 22148694800 | 187100 | 187500 | 187500 | 187100 | 152 |
| 313 | 20240305 | 134800 | 22120219800 | 187400 | 187600 | 187700 | 187300 | 317 |
| 314 | 20240305 | 134700 | 22060781900 | 187600 | 187600 | 187600 | 187500 | 167 |
| 315 | 20240305 | 134600 | 22029457200 | 187500 | 187700 | 187800 | 187500 | 144 |
| 316 | 20240305 | 134500 | 22002429000 | 187700 | 188000 | 188000 | 187600 | 146 |
| 317 | 20240305 | 134400 | 21975008800 | 188000 | 187900 | 188000 | 187800 | 383 |
| 318 | 20240305 | 134300 | 21903056200 | 187900 | 187900 | 188100 | 187800 | 74 |
| 319 | 20240305 | 134200 | 21889147500 | 187900 | 187800 | 188100 | 187800 | 253 |
| 320 | 20240305 | 134100 | 21841582400 | 187800 | 188100 | 188200 | 187700 | 294 |
| 321 | 20240305 | 134000 | 21786321300 | 188200 | 188000 | 188200 | 187900 | 199 |
| 322 | 20240305 | 133900 | 21748906100 | 187800 | 188100 | 188100 | 187700 | 138 |
| 323 | 20240305 | 133800 | 21722970300 | 188200 | 188100 | 188300 | 188100 | 235 |
| 324 | 20240305 | 133700 | 21678746300 | 187900 | 188000 | 188100 | 187800 | 205 |
| 325 | 20240305 | 133600 | 21640204200 | 188100 | 188300 | 188300 | 187900 | 296 |
| 326 | 20240305 | 133500 | 21584526500 | 188100 | 187600 | 188200 | 187500 | 619 |
| 327 | 20240305 | 133400 | 21468298400 | 187500 | 187600 | 187600 | 187500 | 158 |
| 328 | 20240305 | 133300 | 21438667800 | 187600 | 187600 | 187700 | 187600 | 272 |
| 329 | 20240305 | 133200 | 21387627300 | 187600 | 187700 | 187800 | 187600 | 272 |
| 330 | 20240305 | 133100 | 21336591300 | 187700 | 187700 | 187800 | 187600 | 307 |
| 331 | 20240305 | 133000 | 21278965000 | 187700 | 187800 | 187900 | 187700 | 429 |
| 332 | 20240305 | 132900 | 21198401700 | 187800 | 188200 | 188200 | 187400 | 400 |
| 333 | 20240305 | 132800 | 21123322200 | 188200 | 188700 | 188800 | 188100 | 615 |
| 334 | 20240305 | 132700 | 21007386100 | 188700 | 188700 | 188900 | 188500 | 433 |
| 335 | 20240305 | 132600 | 20925681100 | 188700 | 188200 | 188900 | 187700 | 3145 |
| 336 | 20240305 | 132500 | 20333404900 | 188200 | 187600 | 188300 | 187600 | 2066 |
| 337 | 20240305 | 132400 | 19945143200 | 187600 | 186100 | 187900 | 186000 | 7453 |
| 338 | 20240305 | 132300 | 18552780600 | 186000 | 185800 | 186000 | 185800 | 145 |
| 339 | 20240305 | 132200 | 18525813800 | 185900 | 185600 | 185900 | 185300 | 77 |
| 340 | 20240305 | 132100 | 18511511600 | 185700 | 185700 | 186000 | 185300 | 335 |
| 341 | 20240305 | 132000 | 18449279100 | 185800 | 186000 | 186000 | 185800 | 131 |
| 342 | 20240305 | 131900 | 18424925400 | 185700 | 186000 | 186000 | 185700 | 307 |
| 343 | 20240305 | 131800 | 18367842900 | 186000 | 185900 | 186000 | 185900 | 69 |
| 344 | 20240305 | 131700 | 18355012500 | 185900 | 186100 | 186100 | 185800 | 157 |
| 345 | 20240305 | 131600 | 18325811100 | 186000 | 185800 | 186000 | 185800 | 101 |
| 346 | 20240305 | 131500 | 18307028200 | 185900 | 186100 | 186100 | 185900 | 308 |
| 347 | 20240305 | 131400 | 18249750900 | 186000 | 185900 | 186000 | 185800 | 166 |
| 348 | 20240305 | 131300 | 18218885300 | 185900 | 185900 | 185900 | 185900 | 62 |
| 349 | 20240305 | 131200 | 18207359500 | 185900 | 185700 | 185900 | 185700 | 370 |
| 350 | 20240305 | 131100 | 18138621500 | 185600 | 185600 | 185700 | 185400 | 97 |
| 351 | 20240305 | 131000 | 18120619100 | 185700 | 185600 | 185700 | 185500 | 159 |
| 352 | 20240305 | 130900 | 18091110800 | 185600 | 185700 | 185800 | 185500 | 248 |
| 353 | 20240305 | 130800 | 18045064100 | 185800 | 185700 | 185900 | 185500 | 270 |
| 354 | 20240305 | 130700 | 17994939200 | 185800 | 185900 | 185900 | 185800 | 253 |
| 355 | 20240305 | 130600 | 17947928700 | 185800 | 185700 | 185900 | 185600 | 92 |
| 356 | 20240305 | 130500 | 17930841100 | 185700 | 185700 | 185700 | 185600 | 56 |
| 357 | 20240305 | 130400 | 17920442300 | 185700 | 185900 | 185900 | 185600 | 166 |
| 358 | 20240305 | 130300 | 17889615900 | 185700 | 186000 | 186000 | 185600 | 256 |
| 359 | 20240305 | 130200 | 17842024900 | 186100 | 186100 | 186200 | 186000 | 371 |
| 360 | 20240305 | 130100 | 17772989600 | 186100 | 186100 | 186100 | 186000 | 54 |
| 361 | 20240305 | 130000 | 17762940400 | 186100 | 186100 | 186100 | 186000 | 276 |
| 362 | 20240305 | 125900 | 17711577900 | 186100 | 186100 | 186100 | 186000 | 45 |
| 363 | 20240305 | 125800 | 17703204600 | 186000 | 186000 | 186100 | 186000 | 226 |
| 364 | 20240305 | 125700 | 17661153600 | 186000 | 186000 | 186000 | 185800 | 178 |
| 365 | 20240305 | 125600 | 17628060300 | 186000 | 186000 | 186000 | 186000 | 148 |
| 366 | 20240305 | 125500 | 17600532300 | 186000 | 185900 | 186000 | 185800 | 67 |
| 367 | 20240305 | 125400 | 17588078300 | 185900 | 185900 | 186000 | 185800 | 233 |
| 368 | 20240305 | 125300 | 17544750600 | 185900 | 185800 | 185900 | 185600 | 117 |
| 369 | 20240305 | 125200 | 17523014800 | 185900 | 185700 | 185900 | 185700 | 134 |
| 370 | 20240305 | 125100 | 17498122000 | 185800 | 185900 | 185900 | 185700 | 241 |
| 371 | 20240305 | 125000 | 17453349700 | 185900 | 185900 | 185900 | 185900 | 86 |
| 372 | 20240305 | 124900 | 17437362300 | 185900 | 185900 | 185900 | 185800 | 123 |
| 373 | 20240305 | 124800 | 17414496900 | 185900 | 185900 | 185900 | 185800 | 95 |
| 374 | 20240305 | 124700 | 17396840500 | 185700 | 185900 | 185900 | 185700 | 128 |
| 375 | 20240305 | 124600 | 17373059600 | 185800 | 185800 | 185900 | 185700 | 152 |
| 376 | 20240305 | 124500 | 17344817400 | 185900 | 185600 | 185900 | 185500 | 166 |
| 377 | 20240305 | 124400 | 17314002000 | 185600 | 186000 | 186000 | 185300 | 143 |
| 378 | 20240305 | 124300 | 17287481100 | 185200 | 185900 | 186000 | 185200 | 304 |
| 379 | 20240305 | 124200 | 17231013000 | 186000 | 186000 | 186000 | 185900 | 101 |
| 380 | 20240305 | 124100 | 17212230800 | 185900 | 186000 | 186100 | 185500 | 330 |
| 381 | 20240305 | 124000 | 17150861100 | 185900 | 186000 | 186000 | 185600 | 85 |
| 382 | 20240305 | 123900 | 17135061900 | 185900 | 186000 | 186000 | 185800 | 519 |
| 383 | 20240305 | 123800 | 17038553000 | 186100 | 186100 | 186100 | 186000 | 87 |
| 384 | 20240305 | 123700 | 17022363300 | 186100 | 186000 | 186100 | 185900 | 98 |
| 385 | 20240305 | 123600 | 17004133100 | 186000 | 186000 | 186000 | 185900 | 88 |
| 386 | 20240305 | 123500 | 16987767500 | 186000 | 186000 | 186000 | 185900 | 150 |
| 387 | 20240305 | 123400 | 16959867600 | 186000 | 186000 | 186000 | 185900 | 343 |
| 388 | 20240305 | 123300 | 16896098900 | 186000 | 186000 | 186000 | 185900 | 247 |
| 389 | 20240305 | 123200 | 16850158000 | 186000 | 186000 | 186000 | 185900 | 55 |
| 390 | 20240305 | 123100 | 16839928200 | 186000 | 186000 | 186000 | 185900 | 135 |
| 391 | 20240305 | 123000 | 16814818400 | 185900 | 185900 | 186000 | 185900 | 121 |
| 392 | 20240305 | 122900 | 16792324100 | 185900 | 185900 | 186000 | 185800 | 266 |
| 393 | 20240305 | 122800 | 16742874500 | 185900 | 185900 | 185900 | 185800 | 189 |
| 394 | 20240305 | 122700 | 16707746700 | 185900 | 185800 | 185900 | 185700 | 275 |
| 395 | 20240305 | 122600 | 16656648900 | 185800 | 185600 | 185800 | 185500 | 210 |
| 396 | 20240305 | 122500 | 16617654500 | 185600 | 185600 | 185600 | 185500 | 55 |
| 397 | 20240305 | 122400 | 16607447000 | 185600 | 185600 | 185600 | 185400 | 118 |
| 398 | 20240305 | 122300 | 16585558400 | 185600 | 185700 | 185700 | 185500 | 229 |
| 399 | 20240305 | 122200 | 16543055200 | 185700 | 185700 | 185700 | 185600 | 121 |
| 400 | 20240305 | 122100 | 16520593600 | 185600 | 185600 | 185700 | 185500 | 124 |
| 401 | 20240305 | 122000 | 16497576500 | 185600 | 185400 | 185700 | 185400 | 129 |
| 402 | 20240305 | 121900 | 16473639300 | 185400 | 185500 | 185500 | 185200 | 91 |
| 403 | 20240305 | 121800 | 16456765800 | 185400 | 185400 | 185500 | 185200 | 251 |
| 404 | 20240305 | 121700 | 16410239900 | 185400 | 185600 | 185700 | 185400 | 161 |
| 405 | 20240305 | 121600 | 16380366100 | 185600 | 185700 | 185800 | 185500 | 364 |
| 406 | 20240305 | 121500 | 16312797600 | 185700 | 185600 | 185700 | 185600 | 46 |
| 407 | 20240305 | 121400 | 16304257700 | 185600 | 185500 | 185600 | 185500 | 303 |
| 408 | 20240305 | 121300 | 16248048300 | 185300 | 185500 | 185500 | 185200 | 66 |
| 409 | 20240305 | 121200 | 16235815300 | 185200 | 185300 | 185500 | 185100 | 353 |
| 410 | 20240305 | 121100 | 16170372500 | 185200 | 185300 | 185500 | 185200 | 85 |
| 411 | 20240305 | 121000 | 16154626100 | 185200 | 185500 | 185600 | 185100 | 423 |
| 412 | 20240305 | 120900 | 16076179600 | 185500 | 185100 | 185500 | 185100 | 227 |
| 413 | 20240305 | 120800 | 16034110600 | 185100 | 185100 | 185300 | 185000 | 162 |
| 414 | 20240305 | 120700 | 16004115100 | 185000 | 185100 | 185200 | 185000 | 185 |
| 415 | 20240305 | 120600 | 15969865300 | 185100 | 185200 | 185300 | 185000 | 160 |
| 416 | 20240305 | 120500 | 15940241100 | 185100 | 185100 | 185100 | 185000 | 281 |
| 417 | 20240305 | 120400 | 15888228200 | 185100 | 185200 | 185200 | 185000 | 138 |
| 418 | 20240305 | 120300 | 15862680900 | 185100 | 185100 | 185100 | 185100 | 112 |
| 419 | 20240305 | 120200 | 15841949700 | 185100 | 185000 | 185100 | 185000 | 72 |
| 420 | 20240305 | 120100 | 15828622600 | 185000 | 185100 | 185100 | 185000 | 159 |
| 421 | 20240305 | 120000 | 15799195100 | 185000 | 185000 | 185100 | 185000 | 69 |
| 422 | 20240305 | 115900 | 15786426000 | 185000 | 185000 | 185100 | 185000 | 161 |
| 423 | 20240305 | 115800 | 15756626000 | 185000 | 185000 | 185000 | 184700 | 243 |
| 424 | 20240305 | 115700 | 15711685200 | 184900 | 185000 | 185000 | 184900 | 54 |
| 425 | 20240305 | 115600 | 15701697100 | 184700 | 185100 | 185100 | 184700 | 116 |
| 426 | 20240305 | 115500 | 15680246600 | 185100 | 185000 | 185100 | 185000 | 199 |
| 427 | 20240305 | 115400 | 15643430900 | 185000 | 185000 | 185000 | 184900 | 89 |
| 428 | 20240305 | 115300 | 15626967100 | 184900 | 185000 | 185000 | 184900 | 54 |
| 429 | 20240305 | 115200 | 15616978700 | 185000 | 185000 | 185000 | 184900 | 185 |
| 430 | 20240305 | 115100 | 15582758600 | 185000 | 184900 | 185000 | 184600 | 145 |
| 431 | 20240305 | 115000 | 15555965000 | 184900 | 185200 | 185400 | 184900 | 70 |
| 432 | 20240305 | 114900 | 15542998400 | 185400 | 185200 | 185400 | 185100 | 181 |
| 433 | 20240305 | 114800 | 15509461600 | 185100 | 184900 | 185200 | 184900 | 87 |
| 434 | 20240305 | 114700 | 15493359300 | 184900 | 185200 | 185200 | 184600 | 141 |
| 435 | 20240305 | 114600 | 15467299200 | 185200 | 185200 | 185400 | 185000 | 82 |
| 436 | 20240305 | 114500 | 15452113200 | 185300 | 185000 | 185300 | 185000 | 166 |
| 437 | 20240305 | 114400 | 15421371500 | 185000 | 184900 | 185100 | 184900 | 165 |
| 438 | 20240305 | 114300 | 15390845100 | 185000 | 184800 | 185000 | 184600 | 133 |
| 439 | 20240305 | 114200 | 15366262700 | 184600 | 184900 | 185000 | 184500 | 138 |
| 440 | 20240305 | 114100 | 15340774600 | 184900 | 184900 | 185000 | 184800 | 103 |
| 441 | 20240305 | 114000 | 15321730400 | 184900 | 184500 | 184900 | 184500 | 122 |
| 442 | 20240305 | 113900 | 15299187500 | 184500 | 185000 | 185000 | 184500 | 178 |
| 443 | 20240305 | 113800 | 15266280800 | 185100 | 184800 | 185100 | 184400 | 68 |
| 444 | 20240305 | 113700 | 15253706000 | 184700 | 185100 | 185200 | 184400 | 148 |
| 445 | 20240305 | 113600 | 15226332000 | 185100 | 185100 | 185200 | 185100 | 332 |
| 446 | 20240305 | 113500 | 15164856500 | 185100 | 184900 | 185100 | 184900 | 81 |
| 447 | 20240305 | 113400 | 15149871100 | 184900 | 185000 | 185000 | 184900 | 61 |
| 448 | 20240305 | 113300 | 15138586700 | 184700 | 184800 | 185000 | 184700 | 57 |
| 449 | 20240305 | 113200 | 15128051800 | 184900 | 185000 | 185000 | 184800 | 174 |
| 450 | 20240305 | 113100 | 15095873900 | 184800 | 184900 | 185000 | 184800 | 213 |
| 451 | 20240305 | 113000 | 15056489900 | 185000 | 184800 | 185200 | 184700 | 69 |
| 452 | 20240305 | 112900 | 15043733600 | 185200 | 185300 | 185300 | 184900 | 51 |
| 453 | 20240305 | 112800 | 15034293700 | 184400 | 184500 | 185300 | 184400 | 364 |
| 454 | 20240305 | 112700 | 14966973500 | 184400 | 184600 | 184600 | 184400 | 314 |
| 455 | 20240305 | 112600 | 14909046800 | 184600 | 184800 | 184900 | 184600 | 428 |
| 456 | 20240305 | 112500 | 14829994500 | 184900 | 185300 | 185500 | 184900 | 149 |
| 457 | 20240305 | 112400 | 14802399500 | 185400 | 185500 | 185500 | 185000 | 239 |
| 458 | 20240305 | 112300 | 14758090800 | 185500 | 185500 | 185500 | 184800 | 96 |
| 459 | 20240305 | 112200 | 14740322200 | 184800 | 185500 | 185600 | 184800 | 353 |
| 460 | 20240305 | 112100 | 14674909100 | 185600 | 185500 | 185600 | 185400 | 180 |
| 461 | 20240305 | 112000 | 14641521400 | 185600 | 185100 | 185600 | 185100 | 195 |
| 462 | 20240305 | 111900 | 14605366800 | 185200 | 185200 | 185200 | 185100 | 60 |
| 463 | 20240305 | 111800 | 14594256000 | 185200 | 185100 | 185400 | 185100 | 136 |
| 464 | 20240305 | 111700 | 14569068400 | 185100 | 185100 | 185200 | 185000 | 261 |
| 465 | 20240305 | 111600 | 14520765000 | 185200 | 185300 | 185600 | 185100 | 258 |
| 466 | 20240305 | 111500 | 14472978200 | 185500 | 185600 | 185900 | 185300 | 272 |
| 467 | 20240305 | 111400 | 14422500700 | 185900 | 185800 | 185900 | 185600 | 137 |
| 468 | 20240305 | 111300 | 14397047200 | 185900 | 186100 | 186200 | 185800 | 106 |
| 469 | 20240305 | 111200 | 14377338700 | 186000 | 186200 | 186200 | 186000 | 71 |
| 470 | 20240305 | 111100 | 14364124800 | 186200 | 186200 | 186300 | 185700 | 238 |
| 471 | 20240305 | 111000 | 14319865400 | 186300 | 185900 | 186300 | 185800 | 323 |
| 472 | 20240305 | 110900 | 14259807500 | 186000 | 186300 | 186300 | 186000 | 318 |
| 473 | 20240305 | 110800 | 14200632000 | 186300 | 186500 | 186500 | 186100 | 237 |
| 474 | 20240305 | 110700 | 14156468000 | 186500 | 186400 | 186500 | 186200 | 421 |
| 475 | 20240305 | 110600 | 14078012400 | 186300 | 186300 | 186400 | 186200 | 693 |
| 476 | 20240305 | 110500 | 13948873300 | 186200 | 186100 | 186300 | 186100 | 624 |
| 477 | 20240305 | 110400 | 13832718800 | 186100 | 186000 | 186100 | 185900 | 471 |
| 478 | 20240305 | 110300 | 13745122500 | 186000 | 185900 | 186000 | 185900 | 403 |
| 479 | 20240305 | 110200 | 13670197800 | 185900 | 185900 | 186000 | 185800 | 524 |
| 480 | 20240305 | 110100 | 13572783200 | 185900 | 185600 | 185900 | 185600 | 338 |
| 481 | 20240305 | 110000 | 13509973200 | 185600 | 185600 | 185700 | 185500 | 616 |
| 482 | 20240305 | 105900 | 13395641300 | 185500 | 185100 | 185600 | 184800 | 509 |
| 483 | 20240305 | 105800 | 13301260600 | 185500 | 184800 | 185500 | 184800 | 913 |
| 484 | 20240305 | 105700 | 13132237100 | 184800 | 184700 | 184800 | 184600 | 297 |
| 485 | 20240305 | 105600 | 13077362200 | 184700 | 184700 | 184700 | 184600 | 105 |
| 486 | 20240305 | 105500 | 13057968900 | 184700 | 184600 | 184700 | 184600 | 167 |
| 487 | 20240305 | 105400 | 13027125400 | 184600 | 184600 | 184700 | 184600 | 127 |
| 488 | 20240305 | 105300 | 13003670800 | 184600 | 184700 | 184700 | 184600 | 131 |
| 489 | 20240305 | 105200 | 12979480500 | 184700 | 184700 | 184800 | 184700 | 295 |
| 490 | 20240305 | 105100 | 12924991500 | 184800 | 184700 | 184800 | 184700 | 141 |
| 491 | 20240305 | 105000 | 12898940500 | 184700 | 184700 | 184900 | 184700 | 462 |
| 492 | 20240305 | 104900 | 12813595700 | 184900 | 184900 | 185000 | 184800 | 199 |
| 493 | 20240305 | 104800 | 12776806900 | 184900 | 185000 | 185000 | 184900 | 246 |
| 494 | 20240305 | 104700 | 12731305200 | 185000 | 184900 | 185000 | 184900 | 141 |
| 495 | 20240305 | 104600 | 12705227700 | 184900 | 184800 | 185100 | 184800 | 227 |
| 496 | 20240305 | 104500 | 12663241000 | 184900 | 185000 | 185100 | 184800 | 244 |
| 497 | 20240305 | 104400 | 12618103500 | 185000 | 185100 | 185200 | 185000 | 138 |
| 498 | 20240305 | 104300 | 12592555400 | 185100 | 185100 | 185200 | 184800 | 248 |
| 499 | 20240305 | 104200 | 12546676200 | 185100 | 184900 | 185200 | 184900 | 79 |
| 500 | 20240305 | 104100 | 12532056400 | 184800 | 184800 | 185000 | 184800 | 146 |
| 501 | 20240305 | 104000 | 12505060000 | 184800 | 184900 | 185000 | 184800 | 268 |
| 502 | 20240305 | 103900 | 12455506800 | 185000 | 185000 | 185300 | 185000 | 270 |
| 503 | 20240305 | 103800 | 12405526600 | 185100 | 185000 | 185300 | 185000 | 114 |
| 504 | 20240305 | 103700 | 12384414000 | 185200 | 185200 | 185200 | 185000 | 152 |
| 505 | 20240305 | 103600 | 12356280000 | 185200 | 185300 | 185300 | 185000 | 495 |
| 506 | 20240305 | 103500 | 12264619900 | 185300 | 185500 | 185600 | 185200 | 146 |
| 507 | 20240305 | 103400 | 12237551400 | 185500 | 185800 | 185800 | 185500 | 291 |
| 508 | 20240305 | 103300 | 12183527200 | 185700 | 185600 | 185800 | 185400 | 140 |
| 509 | 20240305 | 103200 | 12157531500 | 185700 | 185400 | 185700 | 185400 | 205 |
| 510 | 20240305 | 103100 | 12119491900 | 185400 | 185100 | 185400 | 185100 | 214 |
| 511 | 20240305 | 103000 | 12079845900 | 185100 | 184900 | 185300 | 184900 | 354 |
| 512 | 20240305 | 102900 | 12014356900 | 184800 | 185100 | 185300 | 184800 | 881 |
| 513 | 20240305 | 102800 | 11851420300 | 185300 | 185100 | 185300 | 185000 | 167 |
| 514 | 20240305 | 102700 | 11820511300 | 185200 | 184900 | 185300 | 184900 | 124 |
| 515 | 20240305 | 102600 | 11797546500 | 185200 | 185200 | 185300 | 184700 | 592 |
| 516 | 20240305 | 102500 | 11687993300 | 185300 | 185800 | 185800 | 185200 | 481 |
| 517 | 20240305 | 102400 | 11598727200 | 185800 | 186000 | 186100 | 185800 | 429 |
| 518 | 20240305 | 102300 | 11518949400 | 185900 | 186100 | 186100 | 185900 | 439 |
| 519 | 20240305 | 102200 | 11437287800 | 186100 | 185800 | 186300 | 185400 | 270 |
| 520 | 20240305 | 102100 | 11387082100 | 185800 | 186000 | 186600 | 185700 | 660 |
| 521 | 20240305 | 102000 | 11264436800 | 186000 | 186700 | 186700 | 186000 | 1275 |
| 522 | 20240305 | 101900 | 11026728500 | 186700 | 186600 | 186800 | 186200 | 856 |
| 523 | 20240305 | 101800 | 10867130700 | 186600 | 186300 | 186800 | 186300 | 1586 |
| 524 | 20240305 | 101700 | 10571246600 | 186400 | 186300 | 186500 | 186200 | 1033 |
| 525 | 20240305 | 101600 | 10378709500 | 186200 | 185900 | 186300 | 185900 | 663 |
| 526 | 20240305 | 101500 | 10255226300 | 186200 | 186200 | 186500 | 185700 | 4101 |
| 527 | 20240305 | 101400 | 9492138600 | 186100 | 186000 | 186200 | 185800 | 833 |
| 528 | 20240305 | 101300 | 9337231500 | 186000 | 185500 | 186000 | 185500 | 734 |
| 529 | 20240305 | 101200 | 9200850600 | 185500 | 185500 | 185600 | 185200 | 860 |
| 530 | 20240305 | 101100 | 9041349200 | 185500 | 185400 | 185500 | 185300 | 837 |
| 531 | 20240305 | 101000 | 8886127700 | 185400 | 184900 | 185400 | 184900 | 2205 |
| 532 | 20240305 | 100900 | 8477751400 | 184900 | 185000 | 185000 | 184900 | 728 |
| 533 | 20240305 | 100800 | 8343100200 | 185000 | 184800 | 185000 | 184600 | 402 |
| 534 | 20240305 | 100700 | 8268777800 | 184800 | 184700 | 184800 | 184500 | 367 |
| 535 | 20240305 | 100600 | 8200990300 | 184700 | 184500 | 184700 | 184500 | 110 |
| 536 | 20240305 | 100500 | 8180683700 | 184500 | 184500 | 184500 | 183700 | 409 |
| 537 | 20240305 | 100400 | 8105331000 | 184600 | 184300 | 184600 | 184300 | 142 |
| 538 | 20240305 | 100300 | 8079119300 | 184500 | 184300 | 184600 | 184300 | 195 |
| 539 | 20240305 | 100200 | 8043152600 | 184300 | 184300 | 184300 | 183900 | 699 |
| 540 | 20240305 | 100100 | 7914513000 | 184300 | 185000 | 185000 | 184200 | 738 |
| 541 | 20240305 | 100000 | 7778366500 | 184700 | 184900 | 185000 | 184700 | 521 |
| 542 | 20240305 | 095900 | 7682037200 | 184900 | 185000 | 185100 | 184800 | 2217 |
| 543 | 20240305 | 095800 | 7271930200 | 184900 | 184100 | 185000 | 184000 | 5106 |
| 544 | 20240305 | 095700 | 6328918200 | 184100 | 183900 | 184100 | 183900 | 257 |
| 545 | 20240305 | 095600 | 6281622700 | 183900 | 183600 | 184000 | 183600 | 466 |
| 546 | 20240305 | 095500 | 6196004800 | 183700 | 183600 | 183700 | 183500 | 239 |
| 547 | 20240305 | 095400 | 6152118200 | 183700 | 183800 | 183800 | 183700 | 216 |
| 548 | 20240305 | 095300 | 6112427400 | 183800 | 183800 | 183900 | 183700 | 287 |
| 549 | 20240305 | 095200 | 6059679800 | 183800 | 183900 | 184000 | 183800 | 327 |
| 550 | 20240305 | 095100 | 5999539100 | 184000 | 183900 | 184100 | 183900 | 158 |
| 551 | 20240305 | 095000 | 5970460300 | 184100 | 183800 | 184100 | 183700 | 247 |
| 552 | 20240305 | 094900 | 5925043000 | 183900 | 184100 | 184100 | 183800 | 195 |
| 553 | 20240305 | 094800 | 5889165700 | 184100 | 184300 | 184300 | 183900 | 482 |
| 554 | 20240305 | 094700 | 5800390600 | 184300 | 184100 | 184300 | 184100 | 141 |
| 555 | 20240305 | 094600 | 5774422300 | 184000 | 184100 | 184300 | 184000 | 451 |
| 556 | 20240305 | 094500 | 5691358200 | 184300 | 184500 | 184500 | 184000 | 1219 |
| 557 | 20240305 | 094400 | 5466776300 | 184500 | 184300 | 184500 | 184300 | 706 |
| 558 | 20240305 | 094300 | 5336588400 | 184400 | 184400 | 184400 | 184200 | 500 |
| 559 | 20240305 | 094200 | 5244420600 | 184400 | 184100 | 184400 | 184100 | 424 |
| 560 | 20240305 | 094100 | 5166292400 | 184300 | 184300 | 184400 | 184100 | 163 |
| 561 | 20240305 | 094000 | 5136258800 | 184100 | 184200 | 184400 | 184100 | 200 |
| 562 | 20240305 | 093900 | 5099396000 | 184200 | 184000 | 184300 | 184000 | 702 |
| 563 | 20240305 | 093800 | 4970054500 | 184100 | 184200 | 184200 | 183900 | 784 |
| 564 | 20240305 | 093700 | 4825736100 | 184200 | 184200 | 184300 | 183800 | 776 |
| 565 | 20240305 | 093600 | 4682904000 | 184200 | 184300 | 184300 | 184100 | 386 |
| 566 | 20240305 | 093500 | 4611772000 | 184200 | 184100 | 184300 | 184000 | 500 |
| 567 | 20240305 | 093400 | 4519665600 | 184000 | 183900 | 184200 | 183600 | 794 |
| 568 | 20240305 | 093300 | 4373618700 | 183900 | 184200 | 184200 | 183700 | 134 |
| 569 | 20240305 | 093200 | 4348969500 | 184200 | 184100 | 184300 | 183500 | 984 |
| 570 | 20240305 | 093100 | 4167822600 | 183700 | 183200 | 184100 | 183200 | 1405 |
| 571 | 20240305 | 093000 | 3909796200 | 183200 | 183100 | 183300 | 183100 | 250 |
| 572 | 20240305 | 092900 | 3863992900 | 183200 | 183100 | 183200 | 183000 | 129 |
| 573 | 20240305 | 092800 | 3840374600 | 183200 | 182600 | 183200 | 182600 | 208 |
| 574 | 20240305 | 092700 | 3802321200 | 183000 | 183100 | 183100 | 182400 | 126 |
| 575 | 20240305 | 092600 | 3779286200 | 183100 | 182400 | 183200 | 182300 | 630 |
| 576 | 20240305 | 092500 | 3664099900 | 182400 | 183200 | 183400 | 182200 | 364 |
| 577 | 20240305 | 092400 | 3597519900 | 183300 | 183300 | 183800 | 182400 | 911 |
| 578 | 20240305 | 092300 | 3430766300 | 183500 | 183800 | 183900 | 183300 | 419 |
| 579 | 20240305 | 092200 | 3353850900 | 183800 | 184000 | 184100 | 183300 | 536 |
| 580 | 20240305 | 092100 | 3255304400 | 183800 | 183000 | 184500 | 182700 | 2001 |
| 581 | 20240305 | 092000 | 2888466300 | 183000 | 182500 | 183000 | 182200 | 1604 |
| 582 | 20240305 | 091900 | 2595441400 | 182500 | 181100 | 182600 | 181100 | 2931 |
| 583 | 20240305 | 091800 | 2063456700 | 181200 | 180200 | 181200 | 180200 | 822 |
| 584 | 20240305 | 091700 | 1914678700 | 180300 | 180300 | 180700 | 180200 | 1208 |
| 585 | 20240305 | 091600 | 1696635800 | 180200 | 179900 | 180400 | 179900 | 401 |
| 586 | 20240305 | 091500 | 1624459500 | 180200 | 180100 | 180300 | 179900 | 416 |
| 587 | 20240305 | 091400 | 1549533600 | 180100 | 180000 | 180100 | 180000 | 144 |
| 588 | 20240305 | 091300 | 1523602200 | 180000 | 179500 | 180100 | 179400 | 154 |
| 589 | 20240305 | 091200 | 1495917600 | 179700 | 180000 | 180000 | 179500 | 317 |
| 590 | 20240305 | 091100 | 1438996100 | 179800 | 180000 | 180000 | 179800 | 348 |
| 591 | 20240305 | 091000 | 1376379100 | 179800 | 180000 | 180100 | 179500 | 648 |
| 592 | 20240305 | 090900 | 1259841800 | 180000 | 180200 | 180200 | 180000 | 195 |
| 593 | 20240305 | 090800 | 1224719300 | 180100 | 180500 | 180700 | 179900 | 881 |
| 594 | 20240305 | 090700 | 1065984300 | 180500 | 181000 | 181000 | 180500 | 724 |
| 595 | 20240305 | 090600 | 935166600 | 180800 | 180900 | 181200 | 180600 | 848 |
| 596 | 20240305 | 090500 | 781658900 | 180900 | 180400 | 180900 | 180400 | 626 |
| 597 | 20240305 | 090400 | 668594500 | 180400 | 179500 | 180400 | 179400 | 297 |
| 598 | 20240305 | 090300 | 615200800 | 179400 | 179400 | 179600 | 179100 | 79 |
| 599 | 20240305 | 090200 | 601029600 | 179100 | 179600 | 179600 | 179000 | 329 |
| 600 | 20240305 | 090100 | 542089300 | 178900 | 179700 | 179700 | 178800 | 289 |
| 601 | 20240305 | 090000 | 490254100 | 179800 | 179100 | 180000 | 178500 | 2736 |