36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 3 | 20240312 | 191500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 4 | 20240312 | 191400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 5 | 20240312 | 191300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 6 | 20240312 | 191200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 7 | 20240312 | 191100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 8 | 20240312 | 191000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 9 | 20240312 | 190900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 10 | 20240312 | 190800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 11 | 20240312 | 190700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 12 | 20240312 | 190600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 13 | 20240312 | 190500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 14 | 20240312 | 190400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 15 | 20240312 | 190300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 16 | 20240312 | 190200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 17 | 20240312 | 190100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 18 | 20240312 | 190000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 19 | 20240312 | 185900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 20 | 20240312 | 185800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 21 | 20240312 | 185700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 22 | 20240312 | 185600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 23 | 20240312 | 185500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 24 | 20240312 | 185400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 25 | 20240312 | 185300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 26 | 20240312 | 185200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 27 | 20240312 | 185100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 28 | 20240312 | 185000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 29 | 20240312 | 184900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 30 | 20240312 | 184800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 31 | 20240312 | 184700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 32 | 20240312 | 184600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 33 | 20240312 | 184500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 34 | 20240312 | 184400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 35 | 20240312 | 184300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 36 | 20240312 | 184200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 37 | 20240312 | 184100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 38 | 20240312 | 184000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 39 | 20240312 | 183900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 40 | 20240312 | 183800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 41 | 20240312 | 183700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 42 | 20240312 | 183600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 43 | 20240312 | 183500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 44 | 20240312 | 183400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 45 | 20240312 | 183300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 46 | 20240312 | 183200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 47 | 20240312 | 183100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 48 | 20240312 | 183000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 49 | 20240312 | 182900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 50 | 20240312 | 182800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 51 | 20240312 | 182700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 52 | 20240312 | 182600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 53 | 20240312 | 182500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 54 | 20240312 | 182400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 55 | 20240312 | 182300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 56 | 20240312 | 182200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 57 | 20240312 | 182100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 58 | 20240312 | 182000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 59 | 20240312 | 181900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 60 | 20240312 | 181800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 61 | 20240312 | 181700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 62 | 20240312 | 181600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 63 | 20240312 | 181500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 64 | 20240312 | 181400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 65 | 20240312 | 181300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 66 | 20240312 | 181200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 67 | 20240312 | 181100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 68 | 20240312 | 181000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 69 | 20240312 | 180900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 70 | 20240312 | 180800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 71 | 20240312 | 180700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 72 | 20240312 | 180600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 73 | 20240312 | 180500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 74 | 20240312 | 180400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 75 | 20240312 | 180300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 76 | 20240312 | 180200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 77 | 20240312 | 180100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 78 | 20240312 | 180000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 79 | 20240312 | 175900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 80 | 20240312 | 175800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 81 | 20240312 | 175700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 82 | 20240312 | 175600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 83 | 20240312 | 175500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 84 | 20240312 | 175400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 85 | 20240312 | 175300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 86 | 20240312 | 175200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 87 | 20240312 | 175100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 88 | 20240312 | 175000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 89 | 20240312 | 174900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 90 | 20240312 | 174800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 91 | 20240312 | 174700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 92 | 20240312 | 174600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 93 | 20240312 | 174500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 94 | 20240312 | 174400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 95 | 20240312 | 174300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 96 | 20240312 | 174200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 97 | 20240312 | 174100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 98 | 20240312 | 174000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 99 | 20240312 | 173900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 100 | 20240312 | 173800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 101 | 20240312 | 173700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 102 | 20240312 | 173600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 103 | 20240312 | 173500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 104 | 20240312 | 173400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 105 | 20240312 | 173300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 106 | 20240312 | 173200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 107 | 20240312 | 173100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 108 | 20240312 | 173000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 109 | 20240312 | 172900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 110 | 20240312 | 172800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 111 | 20240312 | 172700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 112 | 20240312 | 172600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 113 | 20240312 | 172500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 114 | 20240312 | 172400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 115 | 20240312 | 172300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 116 | 20240312 | 172200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 117 | 20240312 | 172100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 118 | 20240312 | 172000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 119 | 20240312 | 171900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 120 | 20240312 | 171800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 121 | 20240312 | 171700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 122 | 20240312 | 171600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 123 | 20240312 | 171500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 124 | 20240312 | 171400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 125 | 20240312 | 171300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 126 | 20240312 | 171200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 127 | 20240312 | 171100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 128 | 20240312 | 171000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 129 | 20240312 | 170900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 130 | 20240312 | 170800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 131 | 20240312 | 170700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 132 | 20240312 | 170600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 133 | 20240312 | 170500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 134 | 20240312 | 170400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 135 | 20240312 | 170300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 136 | 20240312 | 170200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 137 | 20240312 | 170100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 138 | 20240312 | 170000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 139 | 20240312 | 165900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 140 | 20240312 | 165800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 141 | 20240312 | 165700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 142 | 20240312 | 165600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 143 | 20240312 | 165500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 144 | 20240312 | 165400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 145 | 20240312 | 165300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 146 | 20240312 | 165200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 147 | 20240312 | 165100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 148 | 20240312 | 165000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 149 | 20240312 | 164900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 150 | 20240312 | 164800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 151 | 20240312 | 164700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 152 | 20240312 | 164600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 153 | 20240312 | 164500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 154 | 20240312 | 164400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 155 | 20240312 | 164300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 156 | 20240312 | 164200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 157 | 20240312 | 164100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 158 | 20240312 | 164000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 159 | 20240312 | 163900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 160 | 20240312 | 163800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 161 | 20240312 | 163700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 162 | 20240312 | 163600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 163 | 20240312 | 163500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 164 | 20240312 | 163400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 165 | 20240312 | 163300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 166 | 20240312 | 163200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 167 | 20240312 | 163100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 168 | 20240312 | 163000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 169 | 20240312 | 162900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 170 | 20240312 | 162800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 171 | 20240312 | 162700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 172 | 20240312 | 162600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 173 | 20240312 | 162500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 174 | 20240312 | 162400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 175 | 20240312 | 162300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 176 | 20240312 | 162200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 177 | 20240312 | 162100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 178 | 20240312 | 162000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 179 | 20240312 | 161900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 180 | 20240312 | 161800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 181 | 20240312 | 161700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 182 | 20240312 | 161600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 183 | 20240312 | 161500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 184 | 20240312 | 161400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 185 | 20240312 | 161300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 186 | 20240312 | 161200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 187 | 20240312 | 161100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 188 | 20240312 | 161000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 189 | 20240312 | 160900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 190 | 20240312 | 160800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 191 | 20240312 | 160700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 192 | 20240312 | 160600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 193 | 20240312 | 160500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 194 | 20240312 | 160400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 195 | 20240312 | 160300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 196 | 20240312 | 160200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 197 | 20240312 | 160100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 198 | 20240312 | 160000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 199 | 20240312 | 155900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 200 | 20240312 | 155800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 201 | 20240312 | 155700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 202 | 20240312 | 155600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 203 | 20240312 | 155500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 204 | 20240312 | 155400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 205 | 20240312 | 155300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 206 | 20240312 | 155200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 207 | 20240312 | 155100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 208 | 20240312 | 155000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 209 | 20240312 | 154900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 210 | 20240312 | 154800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 211 | 20240312 | 154700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 212 | 20240312 | 154600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 213 | 20240312 | 154500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 214 | 20240312 | 154400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 215 | 20240312 | 154300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 216 | 20240312 | 154200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 217 | 20240312 | 154100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 218 | 20240312 | 154000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 219 | 20240312 | 153900 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 220 | 20240312 | 153800 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 221 | 20240312 | 153700 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 222 | 20240312 | 153600 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 223 | 20240312 | 153500 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 224 | 20240312 | 153400 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 225 | 20240312 | 153300 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 226 | 20240312 | 153200 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 227 | 20240312 | 153100 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 0 |
| 228 | 20240312 | 153000 | 45640469500 | 180400 | 180400 | 180400 | 180400 | 7244 |
| 229 | 20240312 | 152900 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 230 | 20240312 | 152800 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 231 | 20240312 | 152700 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 232 | 20240312 | 152600 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 233 | 20240312 | 152500 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 234 | 20240312 | 152400 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 235 | 20240312 | 152300 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 236 | 20240312 | 152200 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 237 | 20240312 | 152100 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 238 | 20240312 | 152000 | 44333651900 | 180400 | 180400 | 180400 | 180400 | 0 |
| 239 | 20240312 | 151900 | 44333651900 | 180400 | 180400 | 180400 | 180300 | 650 |
| 240 | 20240312 | 151800 | 44216420600 | 180400 | 180300 | 180400 | 180200 | 156 |
| 241 | 20240312 | 151700 | 44188295300 | 180400 | 180300 | 180400 | 180300 | 235 |
| 242 | 20240312 | 151600 | 44145921700 | 180300 | 180200 | 180400 | 180200 | 531 |
| 243 | 20240312 | 151500 | 44050173000 | 180200 | 180400 | 180400 | 180200 | 374 |
| 244 | 20240312 | 151400 | 43982749500 | 180300 | 180300 | 180400 | 180300 | 304 |
| 245 | 20240312 | 151300 | 43927932500 | 180300 | 180400 | 180400 | 180300 | 265 |
| 246 | 20240312 | 151200 | 43880146500 | 180400 | 180300 | 180400 | 180300 | 181 |
| 247 | 20240312 | 151100 | 43847507000 | 180300 | 180300 | 180400 | 180200 | 678 |
| 248 | 20240312 | 151000 | 43725251100 | 180300 | 180100 | 180300 | 180100 | 683 |
| 249 | 20240312 | 150900 | 43602192800 | 180100 | 180200 | 180200 | 180000 | 316 |
| 250 | 20240312 | 150800 | 43545284700 | 180200 | 180300 | 180400 | 180200 | 334 |
| 251 | 20240312 | 150700 | 43485083900 | 180300 | 180300 | 180400 | 180200 | 330 |
| 252 | 20240312 | 150600 | 43425591300 | 180400 | 180300 | 180500 | 180300 | 427 |
| 253 | 20240312 | 150500 | 43348583600 | 180300 | 180500 | 180500 | 180200 | 380 |
| 254 | 20240312 | 150400 | 43280058100 | 180400 | 180000 | 180400 | 180000 | 499 |
| 255 | 20240312 | 150300 | 43190124000 | 180100 | 180000 | 180200 | 180000 | 451 |
| 256 | 20240312 | 150200 | 43108920000 | 180100 | 180200 | 180200 | 180100 | 300 |
| 257 | 20240312 | 150100 | 43054876900 | 180200 | 180200 | 180400 | 180000 | 742 |
| 258 | 20240312 | 150000 | 42921145900 | 180200 | 180500 | 180500 | 180100 | 801 |
| 259 | 20240312 | 145900 | 42776717100 | 180500 | 180600 | 180700 | 180500 | 346 |
| 260 | 20240312 | 145800 | 42714230200 | 180600 | 180800 | 181000 | 180500 | 813 |
| 261 | 20240312 | 145700 | 42567227300 | 180800 | 180600 | 180900 | 180600 | 649 |
| 262 | 20240312 | 145600 | 42449946500 | 180600 | 180400 | 180600 | 180200 | 694 |
| 263 | 20240312 | 145500 | 42324750300 | 180400 | 180300 | 180500 | 180300 | 658 |
| 264 | 20240312 | 145400 | 42206010000 | 180400 | 180100 | 180500 | 180100 | 899 |
| 265 | 20240312 | 145300 | 42043931300 | 180100 | 180200 | 180400 | 180100 | 418 |
| 266 | 20240312 | 145200 | 41968610400 | 180400 | 180300 | 180400 | 180000 | 514 |
| 267 | 20240312 | 145100 | 41875988800 | 180200 | 180200 | 180600 | 180100 | 957 |
| 268 | 20240312 | 145000 | 41703391100 | 180300 | 180000 | 180300 | 179900 | 1266 |
| 269 | 20240312 | 144900 | 41475298600 | 179900 | 179800 | 179900 | 179700 | 711 |
| 270 | 20240312 | 144800 | 41347422900 | 179800 | 179500 | 179800 | 179500 | 843 |
| 271 | 20240312 | 144700 | 41195964500 | 179500 | 179500 | 179600 | 179500 | 332 |
| 272 | 20240312 | 144600 | 41136362500 | 179500 | 179500 | 179500 | 179400 | 603 |
| 273 | 20240312 | 144500 | 41028142600 | 179500 | 179500 | 179600 | 179500 | 575 |
| 274 | 20240312 | 144400 | 40924918400 | 179500 | 179400 | 179600 | 179400 | 337 |
| 275 | 20240312 | 144300 | 40864421200 | 179400 | 179400 | 179600 | 179300 | 675 |
| 276 | 20240312 | 144200 | 40743305500 | 179400 | 179400 | 179600 | 179400 | 361 |
| 277 | 20240312 | 144100 | 40678527500 | 179400 | 179400 | 179500 | 179300 | 542 |
| 278 | 20240312 | 144000 | 40581296400 | 179500 | 179600 | 179600 | 179400 | 280 |
| 279 | 20240312 | 143900 | 40531035600 | 179600 | 179500 | 179700 | 179500 | 296 |
| 280 | 20240312 | 143800 | 40477882900 | 179600 | 179600 | 179700 | 179500 | 605 |
| 281 | 20240312 | 143700 | 40369203200 | 179700 | 179400 | 179700 | 179400 | 385 |
| 282 | 20240312 | 143600 | 40300091900 | 179400 | 179500 | 179600 | 179400 | 342 |
| 283 | 20240312 | 143500 | 40238714200 | 179500 | 179700 | 179800 | 179500 | 313 |
| 284 | 20240312 | 143400 | 40182485900 | 179700 | 179600 | 179800 | 179500 | 265 |
| 285 | 20240312 | 143300 | 40134888300 | 179600 | 179800 | 179800 | 179600 | 423 |
| 286 | 20240312 | 143200 | 40058869200 | 179800 | 179500 | 179900 | 179500 | 417 |
| 287 | 20240312 | 143100 | 39983953500 | 179500 | 179900 | 179900 | 179500 | 353 |
| 288 | 20240312 | 143000 | 39920509300 | 180000 | 179900 | 180000 | 179800 | 328 |
| 289 | 20240312 | 142900 | 39861515200 | 179900 | 180000 | 180000 | 179700 | 614 |
| 290 | 20240312 | 142800 | 39751056000 | 180000 | 179800 | 180400 | 179700 | 1848 |
| 291 | 20240312 | 142700 | 39418497700 | 179800 | 179900 | 179900 | 179600 | 600 |
| 292 | 20240312 | 142600 | 39310618600 | 179900 | 179700 | 179900 | 179600 | 511 |
| 293 | 20240312 | 142500 | 39218781300 | 179800 | 179400 | 179800 | 179400 | 679 |
| 294 | 20240312 | 142400 | 39096786400 | 179500 | 179500 | 179500 | 179300 | 402 |
| 295 | 20240312 | 142300 | 39024648600 | 179500 | 179300 | 179600 | 179300 | 1145 |
| 296 | 20240312 | 142200 | 38819177500 | 179300 | 179100 | 179400 | 179000 | 1234 |
| 297 | 20240312 | 142100 | 38597958000 | 179100 | 178900 | 179100 | 178900 | 595 |
| 298 | 20240312 | 142000 | 38491433300 | 178900 | 178900 | 179100 | 178800 | 846 |
| 299 | 20240312 | 141900 | 38340046100 | 178900 | 178900 | 179000 | 178800 | 535 |
| 300 | 20240312 | 141800 | 38244341700 | 178900 | 178900 | 179000 | 178800 | 596 |
| 301 | 20240312 | 141700 | 38137758100 | 178900 | 178900 | 179000 | 178800 | 775 |
| 302 | 20240312 | 141600 | 37999143700 | 179000 | 179000 | 179000 | 178800 | 681 |
| 303 | 20240312 | 141500 | 37877281900 | 179000 | 178800 | 179000 | 178700 | 1020 |
| 304 | 20240312 | 141400 | 37694832300 | 178800 | 178800 | 178900 | 178800 | 465 |
| 305 | 20240312 | 141300 | 37611690200 | 178800 | 178900 | 179000 | 178800 | 478 |
| 306 | 20240312 | 141200 | 37526203100 | 178900 | 179000 | 179000 | 178900 | 197 |
| 307 | 20240312 | 141100 | 37490946700 | 179000 | 179000 | 179100 | 178900 | 356 |
| 308 | 20240312 | 141000 | 37427223500 | 179100 | 178800 | 179200 | 178800 | 1213 |
| 309 | 20240312 | 140900 | 37210049700 | 178800 | 178500 | 178800 | 178400 | 538 |
| 310 | 20240312 | 140800 | 37113955100 | 178500 | 178500 | 178700 | 178400 | 932 |
| 311 | 20240312 | 140700 | 36947540300 | 178500 | 178500 | 178600 | 178400 | 391 |
| 312 | 20240312 | 140600 | 36877750100 | 178500 | 178400 | 178500 | 178400 | 619 |
| 313 | 20240312 | 140500 | 36767303600 | 178400 | 178400 | 178500 | 178300 | 2817 |
| 314 | 20240312 | 140400 | 36264730000 | 178400 | 178400 | 178500 | 178400 | 1440 |
| 315 | 20240312 | 140300 | 36007799200 | 178400 | 178600 | 178600 | 178400 | 1085 |
| 316 | 20240312 | 140200 | 35814076400 | 178600 | 178900 | 178900 | 178600 | 615 |
| 317 | 20240312 | 140100 | 35704171200 | 178600 | 178900 | 179000 | 178600 | 1355 |
| 318 | 20240312 | 140000 | 35461930200 | 178900 | 179000 | 179000 | 178900 | 301 |
| 319 | 20240312 | 135900 | 35408079500 | 179000 | 178900 | 179000 | 178800 | 529 |
| 320 | 20240312 | 135800 | 35313422800 | 178900 | 178600 | 179000 | 178600 | 403 |
| 321 | 20240312 | 135700 | 35241335500 | 178600 | 178700 | 179000 | 178500 | 1074 |
| 322 | 20240312 | 135600 | 35049340900 | 178700 | 178700 | 178800 | 178600 | 319 |
| 323 | 20240312 | 135500 | 34992341300 | 178700 | 178800 | 178900 | 178700 | 400 |
| 324 | 20240312 | 135400 | 34920830200 | 178800 | 178800 | 178900 | 178700 | 349 |
| 325 | 20240312 | 135300 | 34858424300 | 178900 | 178800 | 178900 | 178800 | 413 |
| 326 | 20240312 | 135200 | 34784569500 | 178800 | 178900 | 178900 | 178700 | 435 |
| 327 | 20240312 | 135100 | 34706785000 | 178800 | 179100 | 179200 | 178800 | 721 |
| 328 | 20240312 | 135000 | 34577820100 | 178800 | 178900 | 179200 | 178800 | 1671 |
| 329 | 20240312 | 134900 | 34278730100 | 178900 | 178800 | 179000 | 178800 | 737 |
| 330 | 20240312 | 134800 | 34146878800 | 178800 | 178600 | 178900 | 178500 | 1201 |
| 331 | 20240312 | 134700 | 33932207300 | 178600 | 178400 | 178700 | 178400 | 948 |
| 332 | 20240312 | 134600 | 33762935600 | 178400 | 178400 | 178500 | 178300 | 369 |
| 333 | 20240312 | 134500 | 33697097000 | 178400 | 178400 | 178500 | 178300 | 607 |
| 334 | 20240312 | 134400 | 33588799900 | 178500 | 178400 | 178500 | 178300 | 510 |
| 335 | 20240312 | 134300 | 33497825200 | 178400 | 178400 | 178500 | 178300 | 534 |
| 336 | 20240312 | 134200 | 33402570300 | 178400 | 178300 | 178500 | 178300 | 747 |
| 337 | 20240312 | 134100 | 33269348700 | 178300 | 178300 | 178400 | 178300 | 578 |
| 338 | 20240312 | 134000 | 33166286900 | 178400 | 178300 | 178400 | 178300 | 627 |
| 339 | 20240312 | 133900 | 33054473600 | 178300 | 178400 | 178500 | 178300 | 991 |
| 340 | 20240312 | 133800 | 32877690000 | 178400 | 178600 | 178700 | 178400 | 2151 |
| 341 | 20240312 | 133700 | 32493704400 | 178700 | 178600 | 178700 | 178600 | 1015 |
| 342 | 20240312 | 133600 | 32312412500 | 178600 | 178600 | 178700 | 178600 | 554 |
| 343 | 20240312 | 133500 | 32213463900 | 178700 | 178700 | 178800 | 178700 | 871 |
| 344 | 20240312 | 133400 | 32057815700 | 178700 | 178700 | 178800 | 178700 | 1185 |
| 345 | 20240312 | 133300 | 31846032400 | 178700 | 178800 | 178800 | 178700 | 295 |
| 346 | 20240312 | 133200 | 31793304600 | 178800 | 178800 | 178900 | 178700 | 614 |
| 347 | 20240312 | 133100 | 31683530100 | 178800 | 178800 | 178800 | 178800 | 395 |
| 348 | 20240312 | 133000 | 31612904100 | 178800 | 178800 | 178900 | 178800 | 441 |
| 349 | 20240312 | 132900 | 31534051500 | 178800 | 178800 | 178900 | 178800 | 535 |
| 350 | 20240312 | 132800 | 31438388800 | 178800 | 178800 | 178900 | 178800 | 300 |
| 351 | 20240312 | 132700 | 31384736100 | 178900 | 178800 | 178900 | 178800 | 450 |
| 352 | 20240312 | 132600 | 31304256400 | 178800 | 178800 | 178900 | 178800 | 217 |
| 353 | 20240312 | 132500 | 31265448800 | 178900 | 178900 | 179000 | 178800 | 742 |
| 354 | 20240312 | 132400 | 31132739600 | 178900 | 178900 | 179100 | 178900 | 362 |
| 355 | 20240312 | 132300 | 31067964900 | 179000 | 178900 | 179100 | 178900 | 187 |
| 356 | 20240312 | 132200 | 31034492800 | 179000 | 179000 | 179100 | 178900 | 387 |
| 357 | 20240312 | 132100 | 30965226400 | 179000 | 179000 | 179200 | 178900 | 379 |
| 358 | 20240312 | 132000 | 30897375700 | 179000 | 179000 | 179100 | 178900 | 356 |
| 359 | 20240312 | 131900 | 30833658600 | 179000 | 179100 | 179200 | 179000 | 266 |
| 360 | 20240312 | 131800 | 30786022600 | 179200 | 179000 | 179200 | 179000 | 266 |
| 361 | 20240312 | 131700 | 30738374800 | 179000 | 179200 | 179200 | 179000 | 453 |
| 362 | 20240312 | 131600 | 30657251200 | 179200 | 179200 | 179200 | 179100 | 104 |
| 363 | 20240312 | 131500 | 30638619300 | 179200 | 179200 | 179300 | 179100 | 415 |
| 364 | 20240312 | 131400 | 30564273800 | 179200 | 179100 | 179200 | 179100 | 129 |
| 365 | 20240312 | 131300 | 30541165500 | 179200 | 179100 | 179200 | 179000 | 376 |
| 366 | 20240312 | 131200 | 30473811000 | 179100 | 179100 | 179100 | 178900 | 521 |
| 367 | 20240312 | 131100 | 30380519600 | 179100 | 179000 | 179400 | 179000 | 661 |
| 368 | 20240312 | 131000 | 30262059400 | 179000 | 178800 | 179100 | 178800 | 1039 |
| 369 | 20240312 | 130900 | 30076116400 | 178800 | 178900 | 178900 | 178800 | 332 |
| 370 | 20240312 | 130800 | 30016739600 | 178900 | 179000 | 179000 | 178900 | 586 |
| 371 | 20240312 | 130700 | 29911893400 | 179000 | 178900 | 179000 | 178800 | 463 |
| 372 | 20240312 | 130600 | 29829059500 | 178900 | 178900 | 179000 | 178800 | 353 |
| 373 | 20240312 | 130500 | 29765906600 | 178900 | 179000 | 179100 | 178800 | 675 |
| 374 | 20240312 | 130400 | 29645104200 | 179000 | 178900 | 179000 | 178800 | 689 |
| 375 | 20240312 | 130300 | 29521860700 | 178800 | 178900 | 179000 | 178800 | 531 |
| 376 | 20240312 | 130200 | 29426872600 | 179000 | 179100 | 179200 | 178900 | 1990 |
| 377 | 20240312 | 130100 | 29070607500 | 179200 | 179100 | 179300 | 179000 | 798 |
| 378 | 20240312 | 130000 | 28927616700 | 179100 | 179400 | 179400 | 179000 | 514 |
| 379 | 20240312 | 125900 | 28835533300 | 179300 | 179300 | 179500 | 179300 | 203 |
| 380 | 20240312 | 125800 | 28799122700 | 179300 | 179200 | 179500 | 179100 | 564 |
| 381 | 20240312 | 125700 | 28697998900 | 179200 | 179200 | 179300 | 179100 | 445 |
| 382 | 20240312 | 125600 | 28618289000 | 179200 | 179100 | 179200 | 179000 | 272 |
| 383 | 20240312 | 125500 | 28569558200 | 179100 | 179100 | 179200 | 179000 | 534 |
| 384 | 20240312 | 125400 | 28473926600 | 179100 | 179200 | 179200 | 179100 | 419 |
| 385 | 20240312 | 125300 | 28398862300 | 179200 | 179200 | 179300 | 179200 | 331 |
| 386 | 20240312 | 125200 | 28339544700 | 179200 | 179200 | 179300 | 179100 | 556 |
| 387 | 20240312 | 125100 | 28239908300 | 179200 | 179400 | 179400 | 179200 | 278 |
| 388 | 20240312 | 125000 | 28190083800 | 179200 | 179200 | 179400 | 179200 | 406 |
| 389 | 20240312 | 124900 | 28117319300 | 179300 | 179400 | 179400 | 179300 | 325 |
| 390 | 20240312 | 124800 | 28059035100 | 179400 | 179200 | 179400 | 179200 | 324 |
| 391 | 20240312 | 124700 | 28000928000 | 179300 | 179400 | 179500 | 179200 | 837 |
| 392 | 20240312 | 124600 | 27850859100 | 179500 | 179500 | 179500 | 179400 | 220 |
| 393 | 20240312 | 124500 | 27811380100 | 179500 | 179500 | 179500 | 179400 | 381 |
| 394 | 20240312 | 124400 | 27742999500 | 179500 | 179600 | 179600 | 179500 | 449 |
| 395 | 20240312 | 124300 | 27662401700 | 179500 | 179700 | 179700 | 179500 | 860 |
| 396 | 20240312 | 124200 | 27508012900 | 179700 | 179800 | 179800 | 179600 | 290 |
| 397 | 20240312 | 124100 | 27455902000 | 179800 | 179800 | 179900 | 179700 | 181 |
| 398 | 20240312 | 124000 | 27423358100 | 179700 | 179900 | 180000 | 179700 | 294 |
| 399 | 20240312 | 123900 | 27370520800 | 179900 | 179900 | 180000 | 179800 | 195 |
| 400 | 20240312 | 123800 | 27335441200 | 179900 | 179800 | 179900 | 179600 | 306 |
| 401 | 20240312 | 123700 | 27280429100 | 179800 | 179700 | 179900 | 179600 | 593 |
| 402 | 20240312 | 123600 | 27173841100 | 179700 | 179700 | 179700 | 179600 | 351 |
| 403 | 20240312 | 123500 | 27110773200 | 179700 | 179700 | 179700 | 179700 | 203 |
| 404 | 20240312 | 123400 | 27074294100 | 179800 | 179900 | 179900 | 179700 | 201 |
| 405 | 20240312 | 123300 | 27038166200 | 179900 | 179900 | 180000 | 179500 | 566 |
| 406 | 20240312 | 123200 | 26936331200 | 179900 | 179600 | 179900 | 179500 | 507 |
| 407 | 20240312 | 123100 | 26845208300 | 179600 | 179600 | 179700 | 179500 | 587 |
| 408 | 20240312 | 123000 | 26739819500 | 179600 | 179700 | 179700 | 179500 | 385 |
| 409 | 20240312 | 122900 | 26670675900 | 179600 | 179700 | 179700 | 179600 | 257 |
| 410 | 20240312 | 122800 | 26624514900 | 179700 | 179700 | 179700 | 179600 | 290 |
| 411 | 20240312 | 122700 | 26572425300 | 179600 | 179700 | 179800 | 179600 | 268 |
| 412 | 20240312 | 122600 | 26524276000 | 179700 | 179700 | 179800 | 179700 | 234 |
| 413 | 20240312 | 122500 | 26482223900 | 179700 | 179800 | 179900 | 179700 | 453 |
| 414 | 20240312 | 122400 | 26400793000 | 179800 | 179800 | 179900 | 179700 | 220 |
| 415 | 20240312 | 122300 | 26361236500 | 179800 | 179700 | 179900 | 179700 | 334 |
| 416 | 20240312 | 122200 | 26301184900 | 179700 | 179800 | 179800 | 179700 | 205 |
| 417 | 20240312 | 122100 | 26264328200 | 179800 | 179800 | 180000 | 179800 | 194 |
| 418 | 20240312 | 122000 | 26229436300 | 179900 | 179800 | 180000 | 179700 | 272 |
| 419 | 20240312 | 121900 | 26180538000 | 179800 | 180100 | 180100 | 179800 | 257 |
| 420 | 20240312 | 121800 | 26134281600 | 180100 | 179800 | 180200 | 179800 | 429 |
| 421 | 20240312 | 121700 | 26057049300 | 179800 | 179700 | 180200 | 179700 | 1388 |
| 422 | 20240312 | 121600 | 25807329300 | 179700 | 179700 | 179800 | 179600 | 327 |
| 423 | 20240312 | 121500 | 25748569700 | 179700 | 179600 | 179800 | 179600 | 267 |
| 424 | 20240312 | 121400 | 25700592000 | 179700 | 179600 | 179700 | 179500 | 331 |
| 425 | 20240312 | 121300 | 25641139000 | 179600 | 179700 | 179700 | 179500 | 269 |
| 426 | 20240312 | 121200 | 25592835500 | 179700 | 179500 | 179700 | 179300 | 250 |
| 427 | 20240312 | 121100 | 25547939100 | 179500 | 179100 | 179900 | 179100 | 1133 |
| 428 | 20240312 | 121000 | 25344449600 | 179100 | 179300 | 179500 | 179100 | 307 |
| 429 | 20240312 | 120900 | 25289395000 | 179200 | 179400 | 179400 | 179200 | 840 |
| 430 | 20240312 | 120800 | 25138781200 | 179400 | 179400 | 179500 | 179400 | 256 |
| 431 | 20240312 | 120700 | 25092854400 | 179400 | 179400 | 179500 | 179400 | 144 |
| 432 | 20240312 | 120600 | 25067018700 | 179400 | 179400 | 179400 | 179300 | 350 |
| 433 | 20240312 | 120500 | 25004239900 | 179400 | 179400 | 179500 | 179300 | 145 |
| 434 | 20240312 | 120400 | 24978228600 | 179400 | 179500 | 179500 | 179300 | 208 |
| 435 | 20240312 | 120300 | 24940917100 | 179500 | 179300 | 179500 | 179300 | 676 |
| 436 | 20240312 | 120200 | 24819621100 | 179300 | 179300 | 179500 | 179300 | 136 |
| 437 | 20240312 | 120100 | 24795232000 | 179500 | 179200 | 179500 | 179200 | 273 |
| 438 | 20240312 | 120000 | 24746283600 | 179200 | 179200 | 179500 | 179200 | 259 |
| 439 | 20240312 | 115900 | 24699849600 | 179200 | 179000 | 179400 | 178800 | 1306 |
| 440 | 20240312 | 115800 | 24466039000 | 178800 | 179000 | 179300 | 178800 | 775 |
| 441 | 20240312 | 115700 | 24327350100 | 179000 | 179400 | 179400 | 179000 | 2098 |
| 442 | 20240312 | 115600 | 23951684400 | 179400 | 179600 | 179600 | 179200 | 475 |
| 443 | 20240312 | 115500 | 23866476700 | 179500 | 179500 | 179600 | 179500 | 142 |
| 444 | 20240312 | 115400 | 23840986900 | 179500 | 179100 | 179700 | 179100 | 1111 |
| 445 | 20240312 | 115300 | 23641563400 | 179100 | 179300 | 179500 | 179000 | 1816 |
| 446 | 20240312 | 115200 | 23316137800 | 179300 | 179400 | 179500 | 179300 | 324 |
| 447 | 20240312 | 115100 | 23258031000 | 179400 | 179400 | 179500 | 179400 | 579 |
| 448 | 20240312 | 115000 | 23154153000 | 179500 | 179500 | 179600 | 179400 | 643 |
| 449 | 20240312 | 114900 | 23038742700 | 179500 | 179500 | 179600 | 179500 | 319 |
| 450 | 20240312 | 114800 | 22981481600 | 179500 | 179600 | 179700 | 179500 | 2445 |
| 451 | 20240312 | 114700 | 22542488200 | 179600 | 179700 | 179700 | 179600 | 316 |
| 452 | 20240312 | 114600 | 22485726100 | 179700 | 179800 | 179800 | 179600 | 827 |
| 453 | 20240312 | 114500 | 22337104400 | 179800 | 179800 | 179800 | 179800 | 256 |
| 454 | 20240312 | 114400 | 22291075600 | 179800 | 179800 | 179900 | 179800 | 340 |
| 455 | 20240312 | 114300 | 22229937700 | 179800 | 179800 | 179900 | 179800 | 405 |
| 456 | 20240312 | 114200 | 22157116200 | 179900 | 179900 | 179900 | 179800 | 289 |
| 457 | 20240312 | 114100 | 22105135800 | 179900 | 180000 | 180000 | 179800 | 508 |
| 458 | 20240312 | 114000 | 22013752000 | 180000 | 179900 | 180100 | 179800 | 411 |
| 459 | 20240312 | 113900 | 21939795600 | 179900 | 179900 | 180200 | 179900 | 965 |
| 460 | 20240312 | 113800 | 21766110100 | 179900 | 180200 | 180300 | 179900 | 721 |
| 461 | 20240312 | 113700 | 21636295300 | 180200 | 180300 | 180300 | 180100 | 174 |
| 462 | 20240312 | 113600 | 21604930800 | 180300 | 180200 | 180500 | 180000 | 1060 |
| 463 | 20240312 | 113500 | 21413769000 | 180200 | 180300 | 180300 | 180200 | 106 |
| 464 | 20240312 | 113400 | 21394666300 | 180300 | 180000 | 180300 | 180000 | 230 |
| 465 | 20240312 | 113300 | 21353218800 | 180200 | 180400 | 180400 | 180000 | 314 |
| 466 | 20240312 | 113200 | 21296619900 | 180400 | 180000 | 180600 | 179900 | 832 |
| 467 | 20240312 | 113100 | 21146836700 | 180000 | 180100 | 180300 | 179800 | 553 |
| 468 | 20240312 | 113000 | 21047272800 | 180000 | 180000 | 180500 | 180000 | 588 |
| 469 | 20240312 | 112900 | 20941350700 | 180000 | 180300 | 180300 | 180000 | 654 |
| 470 | 20240312 | 112800 | 20823537600 | 180200 | 180500 | 180600 | 180100 | 520 |
| 471 | 20240312 | 112700 | 20729783000 | 180600 | 180600 | 180600 | 180500 | 235 |
| 472 | 20240312 | 112600 | 20687360700 | 180600 | 180700 | 180800 | 180500 | 857 |
| 473 | 20240312 | 112500 | 20532576100 | 180700 | 180700 | 180900 | 180600 | 599 |
| 474 | 20240312 | 112400 | 20424334300 | 180700 | 180600 | 180900 | 180300 | 696 |
| 475 | 20240312 | 112300 | 20298557100 | 180700 | 180700 | 180800 | 180600 | 415 |
| 476 | 20240312 | 112200 | 20223561500 | 180500 | 180700 | 180800 | 180500 | 260 |
| 477 | 20240312 | 112100 | 20176579000 | 180900 | 180600 | 180900 | 180400 | 981 |
| 478 | 20240312 | 112000 | 19999354100 | 180700 | 180400 | 180900 | 180400 | 692 |
| 479 | 20240312 | 111900 | 19874355200 | 180400 | 180300 | 180600 | 180300 | 1754 |
| 480 | 20240312 | 111800 | 19557867100 | 180300 | 180300 | 180300 | 180000 | 304 |
| 481 | 20240312 | 111700 | 19503092000 | 180300 | 180000 | 180400 | 179800 | 1032 |
| 482 | 20240312 | 111600 | 19317258400 | 180000 | 179900 | 180100 | 179800 | 532 |
| 483 | 20240312 | 111500 | 19221526600 | 179900 | 179600 | 180300 | 179500 | 1462 |
| 484 | 20240312 | 111400 | 18958476400 | 179600 | 179500 | 179600 | 179300 | 1978 |
| 485 | 20240312 | 111300 | 18603527500 | 179500 | 179500 | 179600 | 179300 | 815 |
| 486 | 20240312 | 111200 | 18457236900 | 179600 | 179400 | 179600 | 179300 | 1544 |
| 487 | 20240312 | 111100 | 18180226800 | 179400 | 179400 | 179600 | 179300 | 1041 |
| 488 | 20240312 | 111000 | 17993387300 | 179400 | 179500 | 179500 | 179300 | 744 |
| 489 | 20240312 | 110900 | 17859921100 | 179600 | 179400 | 179600 | 179300 | 928 |
| 490 | 20240312 | 110800 | 17693431300 | 179400 | 179600 | 179600 | 179400 | 1117 |
| 491 | 20240312 | 110700 | 17492856000 | 179600 | 179400 | 179700 | 179400 | 337 |
| 492 | 20240312 | 110600 | 17432330200 | 179400 | 179000 | 179400 | 178800 | 2039 |
| 493 | 20240312 | 110500 | 17067225000 | 179000 | 179000 | 179100 | 178900 | 1282 |
| 494 | 20240312 | 110400 | 16837743100 | 179000 | 179200 | 179200 | 179000 | 480 |
| 495 | 20240312 | 110300 | 16751793900 | 179200 | 179300 | 179400 | 178700 | 5293 |
| 496 | 20240312 | 110200 | 15804192400 | 179400 | 179800 | 179900 | 179400 | 2262 |
| 497 | 20240312 | 110100 | 15397841400 | 179800 | 179800 | 179900 | 179700 | 984 |
| 498 | 20240312 | 110000 | 15220944200 | 179900 | 180200 | 180300 | 179800 | 2325 |
| 499 | 20240312 | 105900 | 14802400900 | 180200 | 180300 | 180400 | 180200 | 248 |
| 500 | 20240312 | 105800 | 14757691900 | 180300 | 180200 | 180300 | 180000 | 2255 |
| 501 | 20240312 | 105700 | 14351542200 | 180200 | 180300 | 180400 | 180200 | 802 |
| 502 | 20240312 | 105600 | 14206997400 | 180400 | 180300 | 180500 | 180200 | 599 |
| 503 | 20240312 | 105500 | 14098980100 | 180400 | 180600 | 180700 | 180200 | 3195 |
| 504 | 20240312 | 105400 | 13522439900 | 180700 | 180900 | 181000 | 180600 | 1847 |
| 505 | 20240312 | 105300 | 13188615600 | 180900 | 181000 | 181100 | 180800 | 528 |
| 506 | 20240312 | 105200 | 13093068300 | 181000 | 181000 | 181000 | 180900 | 484 |
| 507 | 20240312 | 105100 | 13005499200 | 181000 | 181100 | 181200 | 180900 | 445 |
| 508 | 20240312 | 105000 | 12924916500 | 181100 | 180800 | 181200 | 180800 | 831 |
| 509 | 20240312 | 104900 | 12774509600 | 180800 | 181000 | 181000 | 180700 | 2393 |
| 510 | 20240312 | 104800 | 12341728500 | 181000 | 181100 | 181200 | 181000 | 1652 |
| 511 | 20240312 | 104700 | 12042649100 | 181200 | 181100 | 181200 | 181100 | 1005 |
| 512 | 20240312 | 104600 | 11860623000 | 181100 | 181700 | 181700 | 181100 | 1494 |
| 513 | 20240312 | 104500 | 11589656300 | 181600 | 181800 | 181800 | 181600 | 231 |
| 514 | 20240312 | 104400 | 11547674300 | 181800 | 181600 | 181900 | 181500 | 916 |
| 515 | 20240312 | 104300 | 11381240500 | 181600 | 181600 | 181600 | 181500 | 187 |
| 516 | 20240312 | 104200 | 11347289300 | 181500 | 181500 | 181900 | 181500 | 742 |
| 517 | 20240312 | 104100 | 11212513600 | 181500 | 181700 | 181900 | 181500 | 1884 |
| 518 | 20240312 | 104000 | 10870193600 | 181700 | 181800 | 182100 | 181600 | 1713 |
| 519 | 20240312 | 103900 | 10558822300 | 181800 | 181600 | 182100 | 181600 | 631 |
| 520 | 20240312 | 103800 | 10444124100 | 182000 | 181800 | 182000 | 181600 | 1901 |
| 521 | 20240312 | 103700 | 10098433300 | 181900 | 181900 | 182000 | 181800 | 383 |
| 522 | 20240312 | 103600 | 10028760800 | 181900 | 182000 | 182000 | 181900 | 1729 |
| 523 | 20240312 | 103500 | 9714099700 | 182000 | 182000 | 182200 | 182000 | 427 |
| 524 | 20240312 | 103400 | 9636357500 | 182000 | 182000 | 182100 | 182000 | 1008 |
| 525 | 20240312 | 103300 | 9452882000 | 182100 | 182100 | 182200 | 182000 | 1137 |
| 526 | 20240312 | 103200 | 9245837100 | 182100 | 182300 | 182300 | 182100 | 506 |
| 527 | 20240312 | 103100 | 9153650300 | 182300 | 182500 | 182600 | 182300 | 954 |
| 528 | 20240312 | 103000 | 8979671300 | 182600 | 182500 | 182600 | 182400 | 416 |
| 529 | 20240312 | 102900 | 8903750800 | 182400 | 182500 | 182700 | 182400 | 636 |
| 530 | 20240312 | 102800 | 8787682300 | 182500 | 182800 | 182800 | 182400 | 1141 |
| 531 | 20240312 | 102700 | 8579344400 | 182800 | 182900 | 182900 | 182800 | 193 |
| 532 | 20240312 | 102600 | 8544060300 | 183000 | 183000 | 183100 | 182800 | 1296 |
| 533 | 20240312 | 102500 | 8306901200 | 183100 | 183400 | 183400 | 183000 | 1741 |
| 534 | 20240312 | 102400 | 7988009700 | 183400 | 183400 | 183400 | 183300 | 252 |
| 535 | 20240312 | 102300 | 7941798800 | 183300 | 183700 | 183700 | 183300 | 452 |
| 536 | 20240312 | 102200 | 7858848800 | 183700 | 183700 | 183800 | 183700 | 167 |
| 537 | 20240312 | 102100 | 7828170800 | 183700 | 183700 | 183800 | 183600 | 173 |
| 538 | 20240312 | 102000 | 7796390300 | 183700 | 183500 | 183900 | 183400 | 2425 |
| 539 | 20240312 | 101900 | 7351289100 | 183400 | 183300 | 183400 | 183100 | 312 |
| 540 | 20240312 | 101800 | 7294114000 | 183400 | 183200 | 183500 | 183200 | 603 |
| 541 | 20240312 | 101700 | 7183604100 | 183300 | 183400 | 183500 | 183100 | 3870 |
| 542 | 20240312 | 101600 | 6474123200 | 183400 | 183400 | 183600 | 183300 | 875 |
| 543 | 20240312 | 101500 | 6313603400 | 183600 | 183800 | 183800 | 183400 | 499 |
| 544 | 20240312 | 101400 | 6221992300 | 183800 | 183500 | 183800 | 183400 | 673 |
| 545 | 20240312 | 101300 | 6098476900 | 183500 | 183500 | 183600 | 183500 | 224 |
| 546 | 20240312 | 101200 | 6057363700 | 183600 | 183700 | 183900 | 183500 | 1159 |
| 547 | 20240312 | 101100 | 5844587500 | 183900 | 183700 | 184000 | 183500 | 1124 |
| 548 | 20240312 | 101000 | 5638148500 | 183800 | 183900 | 184000 | 183600 | 234 |
| 549 | 20240312 | 100900 | 5595133000 | 184000 | 183800 | 184000 | 183800 | 337 |
| 550 | 20240312 | 100800 | 5533157300 | 183800 | 183900 | 184000 | 183800 | 36 |
| 551 | 20240312 | 100700 | 5526537400 | 184200 | 183600 | 184200 | 183600 | 843 |
| 552 | 20240312 | 100600 | 5371456600 | 184000 | 183800 | 184100 | 183500 | 759 |
| 553 | 20240312 | 100500 | 5232000700 | 184000 | 183800 | 184100 | 183700 | 312 |
| 554 | 20240312 | 100400 | 5174626700 | 183800 | 183900 | 184100 | 183700 | 272 |
| 555 | 20240312 | 100300 | 5124604600 | 183900 | 184000 | 184000 | 183800 | 109 |
| 556 | 20240312 | 100200 | 5104549500 | 184000 | 183800 | 184200 | 183700 | 211 |
| 557 | 20240312 | 100100 | 5065747100 | 183800 | 184000 | 184200 | 183500 | 593 |
| 558 | 20240312 | 100000 | 4956705700 | 184000 | 183700 | 184200 | 183600 | 691 |
| 559 | 20240312 | 095900 | 4829608700 | 183800 | 184000 | 184000 | 183800 | 224 |
| 560 | 20240312 | 095800 | 4788408000 | 183900 | 183800 | 184000 | 183500 | 677 |
| 561 | 20240312 | 095700 | 4664059900 | 183700 | 184000 | 184000 | 183700 | 73 |
| 562 | 20240312 | 095600 | 4650642700 | 184000 | 184100 | 184100 | 183600 | 334 |
| 563 | 20240312 | 095500 | 4589264000 | 184000 | 183500 | 184100 | 183500 | 886 |
| 564 | 20240312 | 095400 | 4426348100 | 183700 | 183700 | 183700 | 183500 | 174 |
| 565 | 20240312 | 095300 | 4394398100 | 183600 | 183600 | 183800 | 183600 | 442 |
| 566 | 20240312 | 095200 | 4313217000 | 183700 | 183700 | 183800 | 183400 | 1026 |
| 567 | 20240312 | 095100 | 4124857500 | 183800 | 184100 | 184200 | 183700 | 796 |
| 568 | 20240312 | 095000 | 3978459900 | 184100 | 184300 | 184300 | 184000 | 391 |
| 569 | 20240312 | 094900 | 3906464400 | 184300 | 184200 | 184300 | 184200 | 135 |
| 570 | 20240312 | 094800 | 3881589300 | 184300 | 184300 | 184400 | 184200 | 277 |
| 571 | 20240312 | 094700 | 3830541100 | 184400 | 184600 | 184700 | 184300 | 387 |
| 572 | 20240312 | 094600 | 3759148600 | 184500 | 184700 | 184800 | 184400 | 624 |
| 573 | 20240312 | 094500 | 3643992200 | 184700 | 184700 | 184800 | 184700 | 156 |
| 574 | 20240312 | 094400 | 3615177000 | 184700 | 184800 | 184900 | 184700 | 108 |
| 575 | 20240312 | 094300 | 3595219600 | 184800 | 185000 | 185000 | 184800 | 193 |
| 576 | 20240312 | 094200 | 3559521800 | 185000 | 184600 | 185000 | 184600 | 287 |
| 577 | 20240312 | 094100 | 3506485400 | 184600 | 184400 | 184700 | 184300 | 379 |
| 578 | 20240312 | 094000 | 3436576400 | 184500 | 184400 | 184500 | 184400 | 50 |
| 579 | 20240312 | 093900 | 3427356200 | 184500 | 184400 | 184500 | 184200 | 439 |
| 580 | 20240312 | 093800 | 3346430900 | 184400 | 184500 | 184600 | 184300 | 211 |
| 581 | 20240312 | 093700 | 3307520500 | 184400 | 184300 | 184500 | 184300 | 87 |
| 582 | 20240312 | 093600 | 3291478400 | 184300 | 184200 | 184400 | 184200 | 83 |
| 583 | 20240312 | 093500 | 3276181400 | 184300 | 184300 | 184300 | 184200 | 107 |
| 584 | 20240312 | 093400 | 3256468200 | 184200 | 184200 | 184300 | 184200 | 213 |
| 585 | 20240312 | 093300 | 3217226800 | 184200 | 184300 | 184400 | 184200 | 142 |
| 586 | 20240312 | 093200 | 3191055700 | 184300 | 184600 | 184700 | 184300 | 365 |
| 587 | 20240312 | 093100 | 3123696200 | 184600 | 184800 | 184900 | 184500 | 531 |
| 588 | 20240312 | 093000 | 3025617600 | 184700 | 184300 | 184800 | 184300 | 775 |
| 589 | 20240312 | 092900 | 2882584500 | 184300 | 184300 | 184300 | 184200 | 67 |
| 590 | 20240312 | 092800 | 2870239500 | 184200 | 184500 | 184500 | 184200 | 138 |
| 591 | 20240312 | 092700 | 2844798100 | 184400 | 184600 | 184600 | 184300 | 381 |
| 592 | 20240312 | 092600 | 2774534700 | 184600 | 184500 | 184700 | 184400 | 348 |
| 593 | 20240312 | 092500 | 2710328600 | 184500 | 184000 | 184500 | 184000 | 650 |
| 594 | 20240312 | 092400 | 2590544300 | 184000 | 183800 | 184100 | 183800 | 162 |
| 595 | 20240312 | 092300 | 2560742900 | 183800 | 184100 | 184100 | 183800 | 124 |
| 596 | 20240312 | 092200 | 2537930500 | 184100 | 184000 | 184100 | 183800 | 265 |
| 597 | 20240312 | 092100 | 2489187200 | 184000 | 184100 | 184100 | 183900 | 432 |
| 598 | 20240312 | 092000 | 2409702900 | 184000 | 183800 | 184100 | 183800 | 178 |
| 599 | 20240312 | 091900 | 2376959200 | 184000 | 183800 | 184300 | 183500 | 656 |
| 600 | 20240312 | 091800 | 2256308600 | 183700 | 183800 | 183900 | 183500 | 141 |
| 601 | 20240312 | 091700 | 2230401800 | 183800 | 183300 | 184000 | 183300 | 755 |
| 602 | 20240312 | 091600 | 2091766200 | 183400 | 183300 | 183400 | 183200 | 255 |
| 603 | 20240312 | 091500 | 2045042100 | 183300 | 183400 | 183400 | 183300 | 403 |
| 604 | 20240312 | 091400 | 1971163400 | 183300 | 183600 | 183700 | 183300 | 485 |
| 605 | 20240312 | 091300 | 1882181700 | 183600 | 183600 | 183800 | 183500 | 526 |
| 606 | 20240312 | 091200 | 1785575900 | 183500 | 183600 | 183800 | 183300 | 572 |
| 607 | 20240312 | 091100 | 1680621700 | 183300 | 183600 | 183700 | 183300 | 672 |
| 608 | 20240312 | 091000 | 1557329700 | 183600 | 183700 | 184000 | 183300 | 466 |
| 609 | 20240312 | 090900 | 1471830400 | 183700 | 183400 | 184000 | 183200 | 1127 |
| 610 | 20240312 | 090800 | 1265133500 | 183500 | 183800 | 183800 | 183300 | 1018 |
| 611 | 20240312 | 090700 | 1078325700 | 183800 | 184300 | 184300 | 183800 | 331 |
| 612 | 20240312 | 090600 | 1017427600 | 184200 | 184300 | 184300 | 183900 | 275 |
| 613 | 20240312 | 090500 | 966797600 | 184300 | 184200 | 184300 | 183600 | 1533 |
| 614 | 20240312 | 090400 | 684706100 | 184200 | 184600 | 185200 | 184100 | 1003 |
| 615 | 20240312 | 090300 | 499684100 | 184600 | 184500 | 185200 | 184400 | 504 |
| 616 | 20240312 | 090200 | 406670000 | 184500 | 184600 | 185500 | 184500 | 573 |
| 617 | 20240312 | 090100 | 300617700 | 184600 | 186100 | 186100 | 184600 | 313 |
| 618 | 20240312 | 090000 | 242529000 | 185700 | 186200 | 186200 | 185100 | 1303 |