36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 3 | 20240308 | 190900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 4 | 20240308 | 190800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 5 | 20240308 | 190700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 6 | 20240308 | 190600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 7 | 20240308 | 190500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 8 | 20240308 | 190400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 9 | 20240308 | 190300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 10 | 20240308 | 190200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 11 | 20240308 | 190100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 12 | 20240308 | 190000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 13 | 20240308 | 185900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 14 | 20240308 | 185800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 15 | 20240308 | 185700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 16 | 20240308 | 185600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 17 | 20240308 | 185500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 18 | 20240308 | 185400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 19 | 20240308 | 185300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 20 | 20240308 | 185200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 21 | 20240308 | 185100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 22 | 20240308 | 185000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 23 | 20240308 | 184900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 24 | 20240308 | 184800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 25 | 20240308 | 184700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 26 | 20240308 | 184600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 27 | 20240308 | 184500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 28 | 20240308 | 184400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 29 | 20240308 | 184300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 30 | 20240308 | 184200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 31 | 20240308 | 184100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 32 | 20240308 | 184000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 33 | 20240308 | 183900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 34 | 20240308 | 183800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 35 | 20240308 | 183700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 36 | 20240308 | 183600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 37 | 20240308 | 183500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 38 | 20240308 | 183400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 39 | 20240308 | 183300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 40 | 20240308 | 183200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 41 | 20240308 | 183100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 42 | 20240308 | 183000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 43 | 20240308 | 182900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 44 | 20240308 | 182800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 45 | 20240308 | 182700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 46 | 20240308 | 182600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 47 | 20240308 | 182500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 48 | 20240308 | 182400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 49 | 20240308 | 182300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 50 | 20240308 | 182200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 51 | 20240308 | 182100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 52 | 20240308 | 182000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 53 | 20240308 | 181900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 54 | 20240308 | 181800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 55 | 20240308 | 181700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 56 | 20240308 | 181600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 57 | 20240308 | 181500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 58 | 20240308 | 181400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 59 | 20240308 | 181300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 60 | 20240308 | 181200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 61 | 20240308 | 181100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 62 | 20240308 | 181000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 63 | 20240308 | 180900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 64 | 20240308 | 180800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 65 | 20240308 | 180700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 66 | 20240308 | 180600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 67 | 20240308 | 180500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 68 | 20240308 | 180400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 69 | 20240308 | 180300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 70 | 20240308 | 180200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 71 | 20240308 | 180100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 72 | 20240308 | 180000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 73 | 20240308 | 175900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 74 | 20240308 | 175800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 75 | 20240308 | 175700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 76 | 20240308 | 175600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 77 | 20240308 | 175500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 78 | 20240308 | 175400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 79 | 20240308 | 175300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 80 | 20240308 | 175200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 81 | 20240308 | 175100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 82 | 20240308 | 175000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 83 | 20240308 | 174900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 84 | 20240308 | 174800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 85 | 20240308 | 174700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 86 | 20240308 | 174600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 87 | 20240308 | 174500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 88 | 20240308 | 174400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 89 | 20240308 | 174300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 90 | 20240308 | 174200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 91 | 20240308 | 174100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 92 | 20240308 | 174000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 93 | 20240308 | 173900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 94 | 20240308 | 173800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 95 | 20240308 | 173700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 96 | 20240308 | 173600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 97 | 20240308 | 173500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 98 | 20240308 | 173400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 99 | 20240308 | 173300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 100 | 20240308 | 173200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 101 | 20240308 | 173100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 102 | 20240308 | 173000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 103 | 20240308 | 172900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 104 | 20240308 | 172800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 105 | 20240308 | 172700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 106 | 20240308 | 172600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 107 | 20240308 | 172500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 108 | 20240308 | 172400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 109 | 20240308 | 172300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 110 | 20240308 | 172200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 111 | 20240308 | 172100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 112 | 20240308 | 172000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 113 | 20240308 | 171900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 114 | 20240308 | 171800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 115 | 20240308 | 171700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 116 | 20240308 | 171600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 117 | 20240308 | 171500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 118 | 20240308 | 171400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 119 | 20240308 | 171300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 120 | 20240308 | 171200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 121 | 20240308 | 171100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 122 | 20240308 | 171000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 123 | 20240308 | 170900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 124 | 20240308 | 170800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 125 | 20240308 | 170700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 126 | 20240308 | 170600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 127 | 20240308 | 170500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 128 | 20240308 | 170400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 129 | 20240308 | 170300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 130 | 20240308 | 170200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 131 | 20240308 | 170100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 132 | 20240308 | 170000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 133 | 20240308 | 165900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 134 | 20240308 | 165800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 135 | 20240308 | 165700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 136 | 20240308 | 165600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 137 | 20240308 | 165500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 138 | 20240308 | 165400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 139 | 20240308 | 165300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 140 | 20240308 | 165200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 141 | 20240308 | 165100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 142 | 20240308 | 165000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 143 | 20240308 | 164900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 144 | 20240308 | 164800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 145 | 20240308 | 164700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 146 | 20240308 | 164600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 147 | 20240308 | 164500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 148 | 20240308 | 164400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 149 | 20240308 | 164300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 150 | 20240308 | 164200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 151 | 20240308 | 164100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 152 | 20240308 | 164000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 153 | 20240308 | 163900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 154 | 20240308 | 163800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 155 | 20240308 | 163700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 156 | 20240308 | 163600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 157 | 20240308 | 163500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 158 | 20240308 | 163400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 159 | 20240308 | 163300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 160 | 20240308 | 163200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 161 | 20240308 | 163100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 162 | 20240308 | 163000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 163 | 20240308 | 162900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 164 | 20240308 | 162800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 165 | 20240308 | 162700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 166 | 20240308 | 162600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 167 | 20240308 | 162500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 168 | 20240308 | 162400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 169 | 20240308 | 162300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 170 | 20240308 | 162200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 171 | 20240308 | 162100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 172 | 20240308 | 162000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 173 | 20240308 | 161900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 174 | 20240308 | 161800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 175 | 20240308 | 161700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 176 | 20240308 | 161600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 177 | 20240308 | 161500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 178 | 20240308 | 161400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 179 | 20240308 | 161300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 180 | 20240308 | 161200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 181 | 20240308 | 161100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 182 | 20240308 | 161000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 183 | 20240308 | 160900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 184 | 20240308 | 160800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 185 | 20240308 | 160700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 186 | 20240308 | 160600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 187 | 20240308 | 160500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 188 | 20240308 | 160400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 189 | 20240308 | 160300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 190 | 20240308 | 160200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 191 | 20240308 | 160100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 192 | 20240308 | 160000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 193 | 20240308 | 155900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 194 | 20240308 | 155800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 195 | 20240308 | 155700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 196 | 20240308 | 155600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 197 | 20240308 | 155500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 198 | 20240308 | 155400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 199 | 20240308 | 155300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 200 | 20240308 | 155200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 201 | 20240308 | 155100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 202 | 20240308 | 155000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 203 | 20240308 | 154900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 204 | 20240308 | 154800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 205 | 20240308 | 154700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 206 | 20240308 | 154600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 207 | 20240308 | 154500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 208 | 20240308 | 154400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 209 | 20240308 | 154300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 210 | 20240308 | 154200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 211 | 20240308 | 154100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 212 | 20240308 | 154000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 213 | 20240308 | 153900 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 214 | 20240308 | 153800 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 215 | 20240308 | 153700 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 216 | 20240308 | 153600 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 217 | 20240308 | 153500 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 218 | 20240308 | 153400 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 219 | 20240308 | 153300 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 220 | 20240308 | 153200 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 221 | 20240308 | 153100 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 0 |
| 222 | 20240308 | 153000 | 67245514800 | 168200 | 168200 | 168200 | 168200 | 28270 |
| 223 | 20240308 | 152900 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 224 | 20240308 | 152800 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 225 | 20240308 | 152700 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 226 | 20240308 | 152600 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 227 | 20240308 | 152500 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 228 | 20240308 | 152400 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 229 | 20240308 | 152300 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 230 | 20240308 | 152200 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 231 | 20240308 | 152100 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 232 | 20240308 | 152000 | 62490500800 | 167800 | 167800 | 167800 | 167800 | 0 |
| 233 | 20240308 | 151900 | 62490500800 | 167800 | 167900 | 168000 | 167600 | 2329 |
| 234 | 20240308 | 151800 | 62099678400 | 168000 | 167800 | 168000 | 167700 | 2139 |
| 235 | 20240308 | 151700 | 61740497200 | 167800 | 167900 | 168000 | 167800 | 4850 |
| 236 | 20240308 | 151600 | 60926023000 | 167900 | 168000 | 168000 | 167900 | 3672 |
| 237 | 20240308 | 151500 | 60309274200 | 168000 | 167900 | 168000 | 167900 | 3850 |
| 238 | 20240308 | 151400 | 59662570000 | 167900 | 168000 | 168000 | 167900 | 4275 |
| 239 | 20240308 | 151300 | 58944435000 | 168000 | 167600 | 168000 | 167600 | 13161 |
| 240 | 20240308 | 151200 | 56736213800 | 167600 | 167700 | 167700 | 167600 | 2696 |
| 241 | 20240308 | 151100 | 56284124800 | 167700 | 167500 | 167700 | 167500 | 3141 |
| 242 | 20240308 | 151000 | 55757576300 | 167600 | 167400 | 167600 | 167400 | 3760 |
| 243 | 20240308 | 150900 | 55127715200 | 167500 | 167400 | 167500 | 167400 | 1001 |
| 244 | 20240308 | 150800 | 54960081800 | 167400 | 167400 | 167500 | 167400 | 1406 |
| 245 | 20240308 | 150700 | 54724667900 | 167500 | 167400 | 167500 | 166900 | 540 |
| 246 | 20240308 | 150600 | 54634306600 | 167400 | 167400 | 167500 | 167300 | 4636 |
| 247 | 20240308 | 150500 | 53858180500 | 167300 | 167000 | 167400 | 166900 | 6419 |
| 248 | 20240308 | 150400 | 52785615600 | 167000 | 166900 | 167000 | 166900 | 1323 |
| 249 | 20240308 | 150300 | 52564690100 | 167000 | 166900 | 167000 | 166800 | 1027 |
| 250 | 20240308 | 150200 | 52393227100 | 167000 | 166900 | 167000 | 166800 | 674 |
| 251 | 20240308 | 150100 | 52280715700 | 167000 | 166800 | 167000 | 166800 | 1069 |
| 252 | 20240308 | 150000 | 52102278800 | 166800 | 166900 | 167000 | 166800 | 2193 |
| 253 | 20240308 | 145900 | 51736277200 | 167000 | 167000 | 167000 | 166900 | 355 |
| 254 | 20240308 | 145800 | 51677012300 | 167000 | 166900 | 167000 | 166900 | 209 |
| 255 | 20240308 | 145700 | 51642123900 | 167000 | 166800 | 167000 | 166800 | 1205 |
| 256 | 20240308 | 145600 | 51440972800 | 166900 | 166800 | 166900 | 166800 | 401 |
| 257 | 20240308 | 145500 | 51374074200 | 166800 | 166800 | 166900 | 166800 | 181 |
| 258 | 20240308 | 145400 | 51343873300 | 166800 | 166900 | 167000 | 166800 | 1139 |
| 259 | 20240308 | 145300 | 51153723700 | 166900 | 166800 | 167000 | 166800 | 2664 |
| 260 | 20240308 | 145200 | 50708961200 | 166800 | 166800 | 166900 | 166800 | 191 |
| 261 | 20240308 | 145100 | 50677097700 | 166800 | 166900 | 166900 | 166800 | 512 |
| 262 | 20240308 | 145000 | 50591675700 | 166800 | 166900 | 166900 | 166800 | 121 |
| 263 | 20240308 | 144900 | 50571487800 | 166900 | 166800 | 166900 | 166800 | 371 |
| 264 | 20240308 | 144800 | 50509575300 | 166900 | 166800 | 166900 | 166800 | 1004 |
| 265 | 20240308 | 144700 | 50342011500 | 166900 | 166800 | 166900 | 166800 | 701 |
| 266 | 20240308 | 144600 | 50225035200 | 166800 | 166800 | 166900 | 166800 | 350 |
| 267 | 20240308 | 144500 | 50166634900 | 166900 | 166800 | 166900 | 166800 | 203 |
| 268 | 20240308 | 144400 | 50132764100 | 166800 | 166800 | 166900 | 166800 | 263 |
| 269 | 20240308 | 144300 | 50088880800 | 166800 | 166600 | 166900 | 166500 | 1558 |
| 270 | 20240308 | 144200 | 49829082400 | 166600 | 166500 | 166600 | 166500 | 174 |
| 271 | 20240308 | 144100 | 49800099700 | 166600 | 166500 | 166600 | 166400 | 103 |
| 272 | 20240308 | 144000 | 49782946900 | 166600 | 166300 | 166700 | 166200 | 2450 |
| 273 | 20240308 | 143900 | 49375300600 | 166200 | 166300 | 166300 | 166200 | 468 |
| 274 | 20240308 | 143800 | 49297483900 | 166200 | 166200 | 166300 | 166200 | 901 |
| 275 | 20240308 | 143700 | 49147650900 | 166300 | 166300 | 166300 | 166200 | 1543 |
| 276 | 20240308 | 143600 | 48891057400 | 166300 | 166300 | 166300 | 166200 | 709 |
| 277 | 20240308 | 143500 | 48773190500 | 166200 | 166100 | 166200 | 165800 | 1508 |
| 278 | 20240308 | 143400 | 48522744500 | 166100 | 166100 | 166200 | 165900 | 539 |
| 279 | 20240308 | 143300 | 48433262800 | 166200 | 166100 | 166200 | 166000 | 139 |
| 280 | 20240308 | 143200 | 48410175600 | 166000 | 166000 | 166200 | 165900 | 352 |
| 281 | 20240308 | 143100 | 48351694600 | 166000 | 166200 | 166200 | 166000 | 135 |
| 282 | 20240308 | 143000 | 48329265300 | 166200 | 166000 | 166200 | 165900 | 229 |
| 283 | 20240308 | 142900 | 48291249600 | 166100 | 166100 | 166200 | 166000 | 170 |
| 284 | 20240308 | 142800 | 48263019200 | 166200 | 166100 | 166200 | 166000 | 163 |
| 285 | 20240308 | 142700 | 48235938700 | 166000 | 166000 | 166300 | 165900 | 307 |
| 286 | 20240308 | 142600 | 48184927800 | 166100 | 166200 | 166300 | 165900 | 641 |
| 287 | 20240308 | 142500 | 48078482000 | 166300 | 166200 | 166400 | 166100 | 357 |
| 288 | 20240308 | 142400 | 48019148600 | 166300 | 166200 | 166400 | 166200 | 277 |
| 289 | 20240308 | 142300 | 47973082700 | 166300 | 166300 | 166400 | 166200 | 181 |
| 290 | 20240308 | 142200 | 47942980700 | 166400 | 166600 | 166700 | 166300 | 181 |
| 291 | 20240308 | 142100 | 47912831300 | 166400 | 166500 | 166700 | 166400 | 146 |
| 292 | 20240308 | 142000 | 47888509600 | 166500 | 166600 | 166700 | 166500 | 115 |
| 293 | 20240308 | 141900 | 47869349200 | 166700 | 166600 | 166700 | 166500 | 59 |
| 294 | 20240308 | 141800 | 47859519800 | 166500 | 166500 | 166700 | 166400 | 315 |
| 295 | 20240308 | 141700 | 47807040100 | 166500 | 166400 | 166700 | 166400 | 588 |
| 296 | 20240308 | 141600 | 47709053000 | 166500 | 166600 | 166600 | 166400 | 242 |
| 297 | 20240308 | 141500 | 47668760500 | 166600 | 166600 | 166800 | 166400 | 148 |
| 298 | 20240308 | 141400 | 47644099700 | 166600 | 166400 | 166800 | 166300 | 658 |
| 299 | 20240308 | 141300 | 47534523100 | 166400 | 166600 | 166700 | 166300 | 149 |
| 300 | 20240308 | 141200 | 47509705400 | 166700 | 166600 | 166700 | 166600 | 160 |
| 301 | 20240308 | 141100 | 47483039700 | 166600 | 166600 | 166800 | 166300 | 766 |
| 302 | 20240308 | 141000 | 47355450500 | 166700 | 166600 | 166700 | 166300 | 398 |
| 303 | 20240308 | 140900 | 47289150500 | 166600 | 166500 | 166800 | 166500 | 274 |
| 304 | 20240308 | 140800 | 47243494700 | 166500 | 166700 | 166700 | 166500 | 446 |
| 305 | 20240308 | 140700 | 47169160200 | 166600 | 166600 | 166700 | 166600 | 567 |
| 306 | 20240308 | 140600 | 47074645100 | 166600 | 166500 | 166600 | 166500 | 338 |
| 307 | 20240308 | 140500 | 47018335500 | 166600 | 166400 | 166600 | 166400 | 333 |
| 308 | 20240308 | 140400 | 46962902400 | 166500 | 166300 | 166500 | 166300 | 720 |
| 309 | 20240308 | 140300 | 46843025200 | 166500 | 166300 | 166500 | 166300 | 389 |
| 310 | 20240308 | 140200 | 46778287500 | 166300 | 166400 | 166500 | 166300 | 159 |
| 311 | 20240308 | 140100 | 46751823400 | 166400 | 166300 | 166500 | 166300 | 364 |
| 312 | 20240308 | 140000 | 46691243400 | 166400 | 166200 | 166500 | 166200 | 301 |
| 313 | 20240308 | 135900 | 46641160200 | 166300 | 166200 | 166300 | 166200 | 133 |
| 314 | 20240308 | 135800 | 46619043500 | 166300 | 166400 | 166400 | 165900 | 490 |
| 315 | 20240308 | 135700 | 46537611800 | 166500 | 166400 | 166500 | 166400 | 263 |
| 316 | 20240308 | 135600 | 46493824500 | 166400 | 166400 | 166500 | 166400 | 138 |
| 317 | 20240308 | 135500 | 46470853100 | 166500 | 166200 | 166500 | 166200 | 378 |
| 318 | 20240308 | 135400 | 46407955800 | 166200 | 166300 | 166400 | 166200 | 118 |
| 319 | 20240308 | 135300 | 46388330100 | 166300 | 166300 | 166400 | 166100 | 75 |
| 320 | 20240308 | 135200 | 46375854800 | 166300 | 166200 | 166400 | 166200 | 321 |
| 321 | 20240308 | 135100 | 46322470800 | 166200 | 166300 | 166300 | 166200 | 66 |
| 322 | 20240308 | 135000 | 46311500000 | 166200 | 166300 | 166300 | 166200 | 115 |
| 323 | 20240308 | 134900 | 46292376500 | 166200 | 166100 | 166200 | 166100 | 89 |
| 324 | 20240308 | 134800 | 46277589000 | 166200 | 166000 | 166200 | 166000 | 411 |
| 325 | 20240308 | 134700 | 46209318700 | 166100 | 166000 | 166100 | 166000 | 36 |
| 326 | 20240308 | 134600 | 46203340900 | 166100 | 165900 | 166100 | 165800 | 156 |
| 327 | 20240308 | 134500 | 46177461200 | 165900 | 165900 | 166000 | 165900 | 38 |
| 328 | 20240308 | 134400 | 46171156100 | 166000 | 166000 | 166100 | 165900 | 308 |
| 329 | 20240308 | 134300 | 46120019800 | 166000 | 165900 | 166100 | 165900 | 300 |
| 330 | 20240308 | 134200 | 46070220600 | 165900 | 165900 | 166100 | 165900 | 41 |
| 331 | 20240308 | 134100 | 46063417000 | 165900 | 165900 | 166000 | 165900 | 219 |
| 332 | 20240308 | 134000 | 46027075000 | 165900 | 165900 | 166000 | 165500 | 1597 |
| 333 | 20240308 | 133900 | 45762457800 | 165900 | 165800 | 166000 | 165500 | 2937 |
| 334 | 20240308 | 133800 | 45276012100 | 165800 | 165800 | 165900 | 165800 | 236 |
| 335 | 20240308 | 133700 | 45236879200 | 165800 | 165900 | 165900 | 165800 | 200 |
| 336 | 20240308 | 133600 | 45203710700 | 166000 | 166000 | 166000 | 165800 | 388 |
| 337 | 20240308 | 133500 | 45139349300 | 165900 | 165900 | 166000 | 165900 | 127 |
| 338 | 20240308 | 133400 | 45118270700 | 165900 | 166000 | 166000 | 165900 | 81 |
| 339 | 20240308 | 133300 | 45104826400 | 166000 | 166100 | 166100 | 165900 | 207 |
| 340 | 20240308 | 133200 | 45070470200 | 166100 | 166100 | 166100 | 166000 | 447 |
| 341 | 20240308 | 133100 | 44996261100 | 166100 | 166200 | 166200 | 166000 | 249 |
| 342 | 20240308 | 133000 | 44954898000 | 166200 | 166100 | 166500 | 166100 | 247 |
| 343 | 20240308 | 132900 | 44913831800 | 166100 | 166100 | 166400 | 166100 | 177 |
| 344 | 20240308 | 132800 | 44884416300 | 166300 | 166100 | 166400 | 166100 | 380 |
| 345 | 20240308 | 132700 | 44821245200 | 166100 | 166100 | 166200 | 166100 | 51 |
| 346 | 20240308 | 132600 | 44812771000 | 166100 | 166300 | 166400 | 166100 | 685 |
| 347 | 20240308 | 132500 | 44698841100 | 166400 | 166100 | 166400 | 166100 | 212 |
| 348 | 20240308 | 132400 | 44663605200 | 166100 | 165900 | 166300 | 165900 | 137 |
| 349 | 20240308 | 132300 | 44640835800 | 165900 | 165900 | 166300 | 165900 | 286 |
| 350 | 20240308 | 132200 | 44593331600 | 165900 | 165900 | 166000 | 165800 | 412 |
| 351 | 20240308 | 132100 | 44525004600 | 166000 | 166200 | 166200 | 165900 | 75 |
| 352 | 20240308 | 132000 | 44512543700 | 166400 | 165800 | 166400 | 165800 | 620 |
| 353 | 20240308 | 131900 | 44409548800 | 165800 | 165800 | 165900 | 165800 | 79 |
| 354 | 20240308 | 131800 | 44396445200 | 165800 | 165900 | 166000 | 165800 | 206 |
| 355 | 20240308 | 131700 | 44362269200 | 165900 | 165900 | 166000 | 165900 | 94 |
| 356 | 20240308 | 131600 | 44346671500 | 165900 | 166000 | 166000 | 165900 | 81 |
| 357 | 20240308 | 131500 | 44333226900 | 165900 | 165700 | 166000 | 165700 | 361 |
| 358 | 20240308 | 131400 | 44273363900 | 165800 | 165800 | 165900 | 165700 | 266 |
| 359 | 20240308 | 131300 | 44229258900 | 165900 | 165900 | 166000 | 165900 | 68 |
| 360 | 20240308 | 131200 | 44217974600 | 166000 | 165900 | 166000 | 165800 | 194 |
| 361 | 20240308 | 131100 | 44185790100 | 165800 | 165900 | 165900 | 165800 | 92 |
| 362 | 20240308 | 131000 | 44170529300 | 165800 | 165900 | 165900 | 165800 | 116 |
| 363 | 20240308 | 130900 | 44151294600 | 165900 | 165900 | 166500 | 165800 | 350 |
| 364 | 20240308 | 130800 | 44093182500 | 166500 | 166000 | 166500 | 165800 | 606 |
| 365 | 20240308 | 130700 | 43992496900 | 166000 | 165900 | 166000 | 165900 | 113 |
| 366 | 20240308 | 130600 | 43973742300 | 165900 | 166000 | 166000 | 165900 | 94 |
| 367 | 20240308 | 130500 | 43958143900 | 166000 | 166300 | 166300 | 166000 | 149 |
| 368 | 20240308 | 130400 | 43933375600 | 166300 | 166300 | 166500 | 165900 | 768 |
| 369 | 20240308 | 130300 | 43805704600 | 166300 | 165900 | 166300 | 165900 | 804 |
| 370 | 20240308 | 130200 | 43672177800 | 165900 | 165900 | 166000 | 165900 | 50 |
| 371 | 20240308 | 130100 | 43663880100 | 165900 | 166100 | 166100 | 165800 | 201 |
| 372 | 20240308 | 130000 | 43630516500 | 166200 | 166100 | 166200 | 165900 | 354 |
| 373 | 20240308 | 125900 | 43571748100 | 166100 | 166300 | 166400 | 166000 | 790 |
| 374 | 20240308 | 125800 | 43440413200 | 166300 | 166100 | 166400 | 166000 | 320 |
| 375 | 20240308 | 125700 | 43387216400 | 166100 | 166200 | 166400 | 166000 | 333 |
| 376 | 20240308 | 125600 | 43331895500 | 166300 | 166200 | 166300 | 166100 | 209 |
| 377 | 20240308 | 125500 | 43297156700 | 166200 | 166100 | 166200 | 165900 | 484 |
| 378 | 20240308 | 125400 | 43216807000 | 166100 | 166100 | 166100 | 166000 | 104 |
| 379 | 20240308 | 125300 | 43199539200 | 166300 | 166300 | 166300 | 166300 | 53 |
| 380 | 20240308 | 125200 | 43190725300 | 166300 | 166400 | 166400 | 166000 | 201 |
| 381 | 20240308 | 125100 | 43157300900 | 166300 | 166200 | 166300 | 165900 | 655 |
| 382 | 20240308 | 125000 | 43048397700 | 166000 | 165900 | 166400 | 165900 | 604 |
| 383 | 20240308 | 124900 | 42948084800 | 165900 | 165800 | 165900 | 165800 | 434 |
| 384 | 20240308 | 124800 | 42876086200 | 165800 | 165500 | 165800 | 165500 | 319 |
| 385 | 20240308 | 124700 | 42823230100 | 165600 | 165700 | 165700 | 165600 | 279 |
| 386 | 20240308 | 124600 | 42777022300 | 165600 | 165700 | 165700 | 165600 | 14 |
| 387 | 20240308 | 124500 | 42774703700 | 165600 | 165600 | 165700 | 165600 | 392 |
| 388 | 20240308 | 124400 | 42709782400 | 165600 | 165700 | 165700 | 165600 | 146 |
| 389 | 20240308 | 124300 | 42685592100 | 165700 | 165800 | 165900 | 165700 | 3178 |
| 390 | 20240308 | 124200 | 42158691100 | 165800 | 165800 | 165900 | 165800 | 52 |
| 391 | 20240308 | 124100 | 42150068800 | 165900 | 165800 | 165900 | 165800 | 114 |
| 392 | 20240308 | 124000 | 42131156300 | 165800 | 165800 | 165900 | 165800 | 1329 |
| 393 | 20240308 | 123900 | 41910800700 | 165900 | 165900 | 166000 | 165800 | 512 |
| 394 | 20240308 | 123800 | 41825857400 | 166000 | 165900 | 166000 | 165900 | 99 |
| 395 | 20240308 | 123700 | 41809426500 | 165900 | 166000 | 166000 | 165900 | 12 |
| 396 | 20240308 | 123600 | 41807435400 | 165900 | 165900 | 166000 | 165900 | 87 |
| 397 | 20240308 | 123500 | 41792997100 | 166000 | 165900 | 166000 | 165900 | 267 |
| 398 | 20240308 | 123400 | 41748700400 | 165900 | 166100 | 166100 | 165900 | 122 |
| 399 | 20240308 | 123300 | 41728442800 | 166000 | 166200 | 166300 | 166000 | 379 |
| 400 | 20240308 | 123200 | 41665443800 | 166100 | 166100 | 166300 | 166100 | 189 |
| 401 | 20240308 | 123100 | 41634031400 | 166200 | 165900 | 166300 | 165900 | 191 |
| 402 | 20240308 | 123000 | 41602299100 | 166000 | 166200 | 166200 | 165900 | 475 |
| 403 | 20240308 | 122900 | 41523386000 | 166300 | 166200 | 166300 | 166200 | 336 |
| 404 | 20240308 | 122800 | 41467533200 | 166200 | 166100 | 166200 | 166100 | 77 |
| 405 | 20240308 | 122700 | 41454737900 | 166100 | 166200 | 166200 | 166100 | 89 |
| 406 | 20240308 | 122600 | 41439947200 | 166200 | 166200 | 166200 | 166100 | 113 |
| 407 | 20240308 | 122500 | 41421169700 | 166100 | 166200 | 166200 | 166100 | 57 |
| 408 | 20240308 | 122400 | 41411699200 | 166200 | 165900 | 166200 | 165900 | 473 |
| 409 | 20240308 | 122300 | 41333123600 | 165900 | 166000 | 166100 | 165900 | 270 |
| 410 | 20240308 | 122200 | 41288299000 | 166100 | 166100 | 166100 | 166100 | 189 |
| 411 | 20240308 | 122100 | 41256906100 | 166100 | 166300 | 166300 | 166100 | 180 |
| 412 | 20240308 | 122000 | 41226984700 | 166400 | 166100 | 166400 | 166000 | 1209 |
| 413 | 20240308 | 121900 | 41026195700 | 166000 | 166300 | 166300 | 166000 | 205 |
| 414 | 20240308 | 121800 | 40992128500 | 166300 | 166300 | 166300 | 166100 | 136 |
| 415 | 20240308 | 121700 | 40969524400 | 166300 | 166300 | 166400 | 166300 | 56 |
| 416 | 20240308 | 121600 | 40960209100 | 166400 | 166300 | 166400 | 166300 | 189 |
| 417 | 20240308 | 121500 | 40928764700 | 166300 | 166300 | 166400 | 166300 | 95 |
| 418 | 20240308 | 121400 | 40912960300 | 166400 | 166300 | 166400 | 166300 | 25 |
| 419 | 20240308 | 121300 | 40908801300 | 166400 | 166300 | 166400 | 166300 | 69 |
| 420 | 20240308 | 121200 | 40897322800 | 166300 | 166200 | 166600 | 166000 | 235 |
| 421 | 20240308 | 121100 | 40858253300 | 166000 | 166100 | 166600 | 166000 | 765 |
| 422 | 20240308 | 121000 | 40731135700 | 166100 | 166000 | 166100 | 166000 | 69 |
| 423 | 20240308 | 120900 | 40719677500 | 166100 | 166100 | 166100 | 166000 | 229 |
| 424 | 20240308 | 120800 | 40681650900 | 166100 | 166100 | 166800 | 166000 | 859 |
| 425 | 20240308 | 120700 | 40538731900 | 166800 | 166100 | 166900 | 166000 | 260 |
| 426 | 20240308 | 120600 | 40495467900 | 166800 | 166700 | 166900 | 165900 | 1829 |
| 427 | 20240308 | 120500 | 40190812100 | 166900 | 166200 | 167000 | 165800 | 6645 |
| 428 | 20240308 | 120400 | 39088041200 | 166200 | 166200 | 166300 | 166200 | 61 |
| 429 | 20240308 | 120300 | 39077897300 | 166200 | 166300 | 166400 | 166200 | 201 |
| 430 | 20240308 | 120200 | 39044472700 | 166400 | 166400 | 166400 | 166300 | 489 |
| 431 | 20240308 | 120100 | 38963133700 | 166400 | 166600 | 166600 | 166400 | 345 |
| 432 | 20240308 | 120000 | 38905718700 | 166600 | 166600 | 166600 | 166500 | 203 |
| 433 | 20240308 | 115900 | 38871902400 | 166600 | 166600 | 166600 | 166500 | 389 |
| 434 | 20240308 | 115800 | 38807113500 | 166600 | 166800 | 166800 | 166500 | 329 |
| 435 | 20240308 | 115700 | 38752282100 | 166700 | 166700 | 166800 | 166700 | 341 |
| 436 | 20240308 | 115600 | 38695423700 | 166800 | 166700 | 166800 | 166700 | 254 |
| 437 | 20240308 | 115500 | 38653072700 | 166700 | 166700 | 166800 | 166600 | 255 |
| 438 | 20240308 | 115400 | 38610553800 | 166800 | 166700 | 166800 | 166600 | 341 |
| 439 | 20240308 | 115300 | 38553707500 | 166800 | 166800 | 167400 | 166500 | 1198 |
| 440 | 20240308 | 115200 | 38353731900 | 167300 | 166800 | 167400 | 166700 | 372 |
| 441 | 20240308 | 115100 | 38291588400 | 166800 | 167200 | 167400 | 166500 | 129 |
| 442 | 20240308 | 115000 | 38270007200 | 166500 | 166900 | 167400 | 166500 | 430 |
| 443 | 20240308 | 114900 | 38198232000 | 166900 | 167000 | 167200 | 166600 | 427 |
| 444 | 20240308 | 114800 | 38126942500 | 167000 | 166800 | 167000 | 166800 | 55 |
| 445 | 20240308 | 114700 | 38117762900 | 166600 | 166800 | 167400 | 166500 | 697 |
| 446 | 20240308 | 114600 | 38001477300 | 166900 | 166900 | 167000 | 166700 | 352 |
| 447 | 20240308 | 114500 | 37942719500 | 167000 | 167300 | 167400 | 166800 | 521 |
| 448 | 20240308 | 114400 | 37855619400 | 167300 | 167200 | 167400 | 167200 | 240 |
| 449 | 20240308 | 114300 | 37815455400 | 167300 | 167000 | 167300 | 166900 | 389 |
| 450 | 20240308 | 114200 | 37750432700 | 167000 | 166900 | 167000 | 166800 | 908 |
| 451 | 20240308 | 114100 | 37598951600 | 166800 | 166800 | 166900 | 166700 | 483 |
| 452 | 20240308 | 114000 | 37518391800 | 166800 | 166900 | 166900 | 166800 | 269 |
| 453 | 20240308 | 113900 | 37473506800 | 166900 | 166900 | 167000 | 166900 | 170 |
| 454 | 20240308 | 113800 | 37445120200 | 167000 | 167000 | 167100 | 166900 | 622 |
| 455 | 20240308 | 113700 | 37341209700 | 167100 | 167400 | 167400 | 167100 | 226 |
| 456 | 20240308 | 113600 | 37303399300 | 167300 | 167400 | 167400 | 167100 | 333 |
| 457 | 20240308 | 113500 | 37247688900 | 167400 | 167000 | 167400 | 167000 | 175 |
| 458 | 20240308 | 113400 | 37218432400 | 167100 | 167400 | 167400 | 167000 | 389 |
| 459 | 20240308 | 113300 | 37153394000 | 167300 | 167400 | 167400 | 167300 | 161 |
| 460 | 20240308 | 113200 | 37126447100 | 167400 | 167400 | 167400 | 167300 | 322 |
| 461 | 20240308 | 113100 | 37072547400 | 167500 | 167400 | 167500 | 167300 | 250 |
| 462 | 20240308 | 113000 | 37030683700 | 167500 | 167400 | 167500 | 167300 | 271 |
| 463 | 20240308 | 112900 | 36985317900 | 167500 | 167400 | 167500 | 167400 | 206 |
| 464 | 20240308 | 112800 | 36950821700 | 167400 | 167400 | 167600 | 167400 | 276 |
| 465 | 20240308 | 112700 | 36904587900 | 167400 | 167200 | 167500 | 167200 | 179 |
| 466 | 20240308 | 112600 | 36874613800 | 167200 | 167100 | 167500 | 167000 | 740 |
| 467 | 20240308 | 112500 | 36750909200 | 167000 | 167300 | 167400 | 167000 | 198 |
| 468 | 20240308 | 112400 | 36717796800 | 167400 | 167600 | 167700 | 167300 | 360 |
| 469 | 20240308 | 112300 | 36657472100 | 167600 | 167700 | 167700 | 167600 | 182 |
| 470 | 20240308 | 112200 | 36626956500 | 167700 | 167700 | 167700 | 167600 | 286 |
| 471 | 20240308 | 112100 | 36579003900 | 167600 | 167600 | 167700 | 167600 | 168 |
| 472 | 20240308 | 112000 | 36550832800 | 167700 | 167600 | 167700 | 167600 | 331 |
| 473 | 20240308 | 111900 | 36495330000 | 167600 | 167600 | 167700 | 167600 | 176 |
| 474 | 20240308 | 111800 | 36465825700 | 167700 | 167700 | 167800 | 167400 | 578 |
| 475 | 20240308 | 111700 | 36368904800 | 167800 | 167800 | 167800 | 167700 | 408 |
| 476 | 20240308 | 111600 | 36300449500 | 167700 | 167600 | 167800 | 167400 | 1577 |
| 477 | 20240308 | 111500 | 36036187900 | 167500 | 167500 | 167600 | 167500 | 167 |
| 478 | 20240308 | 111400 | 36008206100 | 167500 | 167400 | 167500 | 167400 | 294 |
| 479 | 20240308 | 111300 | 35958964300 | 167400 | 167400 | 167500 | 167400 | 104 |
| 480 | 20240308 | 111200 | 35941545500 | 167400 | 167300 | 167500 | 167200 | 331 |
| 481 | 20240308 | 111100 | 35886118900 | 167400 | 167300 | 167500 | 167000 | 823 |
| 482 | 20240308 | 111000 | 35748383900 | 167400 | 167300 | 167500 | 167100 | 969 |
| 483 | 20240308 | 110900 | 35586257000 | 167300 | 167500 | 167600 | 167300 | 857 |
| 484 | 20240308 | 110800 | 35442745700 | 167500 | 167800 | 167900 | 167500 | 396 |
| 485 | 20240308 | 110700 | 35376330400 | 167800 | 167700 | 167900 | 167700 | 868 |
| 486 | 20240308 | 110600 | 35230710600 | 167800 | 167800 | 167900 | 167600 | 314 |
| 487 | 20240308 | 110500 | 35178018500 | 167800 | 167800 | 167900 | 167400 | 765 |
| 488 | 20240308 | 110400 | 35049671200 | 167900 | 167900 | 168000 | 167500 | 2183 |
| 489 | 20240308 | 110300 | 34683234400 | 168000 | 167900 | 168000 | 167900 | 2081 |
| 490 | 20240308 | 110200 | 34333810300 | 167900 | 167900 | 168000 | 167900 | 686 |
| 491 | 20240308 | 110100 | 34218580200 | 168000 | 168000 | 168000 | 167900 | 660 |
| 492 | 20240308 | 110000 | 34107725200 | 168000 | 168000 | 168000 | 167900 | 1284 |
| 493 | 20240308 | 105900 | 33892025600 | 167900 | 167700 | 168000 | 167700 | 3239 |
| 494 | 20240308 | 105800 | 33348256900 | 167800 | 167300 | 167800 | 167300 | 14255 |
| 495 | 20240308 | 105700 | 30959623600 | 167400 | 167400 | 167400 | 167300 | 410 |
| 496 | 20240308 | 105600 | 30890997400 | 167400 | 167300 | 167400 | 167300 | 347 |
| 497 | 20240308 | 105500 | 30832917200 | 167400 | 167400 | 167400 | 167300 | 422 |
| 498 | 20240308 | 105400 | 30762279400 | 167300 | 167400 | 167400 | 167300 | 984 |
| 499 | 20240308 | 105300 | 30597562400 | 167300 | 167400 | 167400 | 167300 | 281 |
| 500 | 20240308 | 105200 | 30550528200 | 167300 | 167400 | 167400 | 167300 | 662 |
| 501 | 20240308 | 105100 | 30439740000 | 167300 | 167400 | 167400 | 167200 | 435 |
| 502 | 20240308 | 105000 | 30366965000 | 167400 | 167300 | 167400 | 167200 | 3650 |
| 503 | 20240308 | 104900 | 29756395700 | 167200 | 167300 | 167300 | 167200 | 384 |
| 504 | 20240308 | 104800 | 29692164600 | 167200 | 167300 | 167300 | 167000 | 1104 |
| 505 | 20240308 | 104700 | 29507561800 | 167300 | 167200 | 167300 | 167100 | 1165 |
| 506 | 20240308 | 104600 | 29312750900 | 167100 | 167100 | 167200 | 167100 | 454 |
| 507 | 20240308 | 104500 | 29236852200 | 167200 | 167200 | 167200 | 167100 | 394 |
| 508 | 20240308 | 104400 | 29170980500 | 167200 | 167000 | 167200 | 166900 | 1045 |
| 509 | 20240308 | 104300 | 28996362800 | 167000 | 166800 | 167000 | 166700 | 447 |
| 510 | 20240308 | 104200 | 28921774400 | 166800 | 166900 | 167100 | 166400 | 733 |
| 511 | 20240308 | 104100 | 28799545400 | 166800 | 166800 | 166900 | 166500 | 155 |
| 512 | 20240308 | 104000 | 28773679800 | 166500 | 167000 | 167200 | 166400 | 432 |
| 513 | 20240308 | 103900 | 28701550200 | 167000 | 166900 | 167200 | 166900 | 1876 |
| 514 | 20240308 | 103800 | 28388107100 | 166900 | 166600 | 167000 | 166500 | 812 |
| 515 | 20240308 | 103700 | 28252565700 | 166500 | 166900 | 167000 | 166400 | 463 |
| 516 | 20240308 | 103600 | 28175343700 | 166800 | 166800 | 166900 | 166400 | 575 |
| 517 | 20240308 | 103500 | 28079513700 | 166800 | 166700 | 167000 | 166400 | 427 |
| 518 | 20240308 | 103400 | 28008338300 | 166800 | 166600 | 166800 | 166500 | 64 |
| 519 | 20240308 | 103300 | 27997671300 | 166500 | 166900 | 166900 | 166500 | 151 |
| 520 | 20240308 | 103200 | 27972508000 | 166500 | 166400 | 167300 | 166400 | 1054 |
| 521 | 20240308 | 103100 | 27796721700 | 166700 | 167200 | 167300 | 166400 | 1497 |
| 522 | 20240308 | 103000 | 27546594000 | 167300 | 167300 | 167300 | 167200 | 1434 |
| 523 | 20240308 | 102900 | 27306693500 | 167200 | 167000 | 167300 | 167000 | 1851 |
| 524 | 20240308 | 102800 | 26997224000 | 167000 | 166900 | 167100 | 166500 | 1465 |
| 525 | 20240308 | 102700 | 26752716700 | 166800 | 166500 | 167000 | 166500 | 1243 |
| 526 | 20240308 | 102600 | 26545408000 | 166500 | 166800 | 166800 | 166300 | 2628 |
| 527 | 20240308 | 102500 | 26107580200 | 166700 | 166900 | 166900 | 166700 | 1089 |
| 528 | 20240308 | 102400 | 25925930500 | 166900 | 166600 | 166900 | 166600 | 524 |
| 529 | 20240308 | 102300 | 25838507500 | 166600 | 166900 | 167000 | 166500 | 1494 |
| 530 | 20240308 | 102200 | 25589241900 | 167000 | 166800 | 167000 | 166700 | 771 |
| 531 | 20240308 | 102100 | 25460582700 | 166800 | 166900 | 167100 | 166600 | 1047 |
| 532 | 20240308 | 102000 | 25285852500 | 167000 | 166900 | 167100 | 166800 | 926 |
| 533 | 20240308 | 101900 | 25131229000 | 166900 | 166800 | 167100 | 166700 | 1140 |
| 534 | 20240308 | 101800 | 24940954100 | 166800 | 166900 | 167000 | 166700 | 1035 |
| 535 | 20240308 | 101700 | 24768208300 | 166900 | 166900 | 167000 | 166600 | 1642 |
| 536 | 20240308 | 101600 | 24494200600 | 166900 | 166700 | 167000 | 166700 | 837 |
| 537 | 20240308 | 101500 | 24354490000 | 166700 | 166500 | 166900 | 166500 | 1446 |
| 538 | 20240308 | 101400 | 24113486700 | 166500 | 165800 | 166700 | 165800 | 10314 |
| 539 | 20240308 | 101300 | 22399775700 | 165800 | 165800 | 165900 | 165800 | 800 |
| 540 | 20240308 | 101200 | 22267083300 | 165900 | 165400 | 165900 | 165400 | 890 |
| 541 | 20240308 | 101100 | 22119535300 | 165400 | 165000 | 165700 | 165000 | 1439 |
| 542 | 20240308 | 101000 | 21881545700 | 165100 | 165200 | 165300 | 165000 | 2100 |
| 543 | 20240308 | 100900 | 21534700700 | 165200 | 165200 | 165300 | 165100 | 703 |
| 544 | 20240308 | 100800 | 21418560100 | 165200 | 165300 | 165400 | 165200 | 1417 |
| 545 | 20240308 | 100700 | 21184327700 | 165300 | 165400 | 165500 | 165300 | 657 |
| 546 | 20240308 | 100600 | 21075659000 | 165400 | 165500 | 165600 | 165400 | 564 |
| 547 | 20240308 | 100500 | 20982321300 | 165500 | 165500 | 165600 | 165500 | 901 |
| 548 | 20240308 | 100400 | 20833199500 | 165600 | 165600 | 165600 | 165500 | 451 |
| 549 | 20240308 | 100300 | 20758541600 | 165600 | 165700 | 165700 | 165600 | 885 |
| 550 | 20240308 | 100200 | 20611975400 | 165700 | 165800 | 165800 | 165600 | 392 |
| 551 | 20240308 | 100100 | 20547013500 | 165600 | 165800 | 165900 | 165600 | 591 |
| 552 | 20240308 | 100000 | 20449066300 | 165800 | 165900 | 166100 | 165800 | 411 |
| 553 | 20240308 | 095900 | 20380898500 | 165900 | 166200 | 166200 | 165900 | 1051 |
| 554 | 20240308 | 095800 | 20206388000 | 166100 | 166300 | 166300 | 166100 | 338 |
| 555 | 20240308 | 095700 | 20150223000 | 166300 | 166200 | 166500 | 166200 | 697 |
| 556 | 20240308 | 095600 | 20034285100 | 166200 | 166100 | 166200 | 166000 | 907 |
| 557 | 20240308 | 095500 | 19883621600 | 166100 | 166200 | 166300 | 166100 | 443 |
| 558 | 20240308 | 095400 | 19810016000 | 166200 | 166500 | 166600 | 166200 | 353 |
| 559 | 20240308 | 095300 | 19751291800 | 166500 | 167100 | 167100 | 166500 | 619 |
| 560 | 20240308 | 095200 | 19648059000 | 167000 | 167000 | 167100 | 167000 | 230 |
| 561 | 20240308 | 095100 | 19609631900 | 167000 | 167400 | 167400 | 167000 | 2417 |
| 562 | 20240308 | 095000 | 19205236900 | 167300 | 167300 | 167400 | 167200 | 733 |
| 563 | 20240308 | 094900 | 19082607000 | 167300 | 167200 | 167400 | 167200 | 3545 |
| 564 | 20240308 | 094800 | 18489516400 | 167200 | 166900 | 167200 | 166800 | 2948 |
| 565 | 20240308 | 094700 | 17997143900 | 167000 | 166900 | 167100 | 166800 | 738 |
| 566 | 20240308 | 094600 | 17873958900 | 166900 | 166900 | 167100 | 166800 | 1226 |
| 567 | 20240308 | 094500 | 17669253800 | 167000 | 167000 | 167100 | 166900 | 723 |
| 568 | 20240308 | 094400 | 17548520900 | 167100 | 166700 | 167200 | 166700 | 942 |
| 569 | 20240308 | 094300 | 17391121400 | 167200 | 166800 | 167300 | 166700 | 6196 |
| 570 | 20240308 | 094200 | 16356109400 | 166800 | 166700 | 166800 | 166700 | 376 |
| 571 | 20240308 | 094100 | 16293415100 | 166700 | 166200 | 166800 | 166200 | 1609 |
| 572 | 20240308 | 094000 | 16025482000 | 166200 | 165700 | 166300 | 165600 | 1541 |
| 573 | 20240308 | 093900 | 15769473800 | 165600 | 166600 | 166600 | 165600 | 1761 |
| 574 | 20240308 | 093800 | 15477284400 | 166500 | 166600 | 166800 | 166400 | 1484 |
| 575 | 20240308 | 093700 | 15229970900 | 166600 | 166300 | 166600 | 166300 | 564 |
| 576 | 20240308 | 093600 | 15136053700 | 166300 | 165900 | 166400 | 165900 | 395 |
| 577 | 20240308 | 093500 | 15070401400 | 166000 | 166100 | 166200 | 165900 | 1058 |
| 578 | 20240308 | 093400 | 14894751800 | 166100 | 166300 | 166400 | 166100 | 615 |
| 579 | 20240308 | 093300 | 14792499100 | 166300 | 166400 | 166600 | 166300 | 834 |
| 580 | 20240308 | 093200 | 14653671700 | 166300 | 166500 | 166700 | 166300 | 822 |
| 581 | 20240308 | 093100 | 14516895400 | 166500 | 166500 | 166800 | 166400 | 1685 |
| 582 | 20240308 | 093000 | 14236207600 | 166500 | 167000 | 167000 | 166500 | 996 |
| 583 | 20240308 | 092900 | 14070117100 | 167000 | 167100 | 167100 | 166800 | 836 |
| 584 | 20240308 | 092800 | 13930581200 | 167000 | 167000 | 167000 | 166800 | 749 |
| 585 | 20240308 | 092700 | 13805532900 | 166900 | 167200 | 167300 | 166900 | 1179 |
| 586 | 20240308 | 092600 | 13608501700 | 167200 | 167200 | 167300 | 166900 | 776 |
| 587 | 20240308 | 092500 | 13478849900 | 167200 | 167000 | 167200 | 166800 | 704 |
| 588 | 20240308 | 092400 | 13361284800 | 167000 | 166900 | 167200 | 166700 | 1509 |
| 589 | 20240308 | 092300 | 13109341500 | 167000 | 167100 | 167200 | 166600 | 1321 |
| 590 | 20240308 | 092200 | 12888815600 | 167100 | 167400 | 167400 | 167100 | 925 |
| 591 | 20240308 | 092100 | 12734173300 | 167300 | 167300 | 167400 | 167000 | 1696 |
| 592 | 20240308 | 092000 | 12450466800 | 167300 | 167100 | 167400 | 167100 | 634 |
| 593 | 20240308 | 091900 | 12344432500 | 167100 | 167000 | 167100 | 167000 | 995 |
| 594 | 20240308 | 091800 | 12178244600 | 167000 | 167400 | 167500 | 166700 | 577 |
| 595 | 20240308 | 091700 | 12081825400 | 167500 | 167300 | 167800 | 167300 | 6091 |
| 596 | 20240308 | 091600 | 11061338700 | 167200 | 167400 | 167500 | 167100 | 1190 |
| 597 | 20240308 | 091500 | 10862270800 | 167300 | 167200 | 167500 | 167200 | 3084 |
| 598 | 20240308 | 091400 | 10346098200 | 167200 | 166800 | 167400 | 166800 | 6138 |
| 599 | 20240308 | 091300 | 9320729300 | 166800 | 166700 | 166900 | 166500 | 2520 |
| 600 | 20240308 | 091200 | 8900680100 | 166600 | 166800 | 167000 | 166600 | 3720 |
| 601 | 20240308 | 091100 | 8280214400 | 166800 | 166900 | 166900 | 166700 | 3220 |
| 602 | 20240308 | 091000 | 7743071900 | 166900 | 166300 | 166900 | 166000 | 3550 |
| 603 | 20240308 | 090900 | 7152265300 | 166300 | 166800 | 166800 | 166100 | 1282 |
| 604 | 20240308 | 090800 | 6938878100 | 166700 | 166900 | 167000 | 166000 | 2529 |
| 605 | 20240308 | 090700 | 6516989900 | 166900 | 166100 | 166900 | 166000 | 1459 |
| 606 | 20240308 | 090600 | 6274096500 | 166100 | 166300 | 167000 | 166000 | 4092 |
| 607 | 20240308 | 090500 | 5592645000 | 166300 | 165600 | 166300 | 165500 | 2017 |
| 608 | 20240308 | 090400 | 5258025900 | 165500 | 165700 | 165700 | 165200 | 1811 |
| 609 | 20240308 | 090300 | 4958276800 | 165100 | 165500 | 165700 | 164800 | 3676 |
| 610 | 20240308 | 090200 | 4350712600 | 165500 | 164800 | 165700 | 164000 | 2453 |
| 611 | 20240308 | 090100 | 3946299800 | 164800 | 166700 | 167200 | 164700 | 4593 |
| 612 | 20240308 | 090000 | 3186386800 | 166700 | 167400 | 168500 | 166700 | 18957 |