35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 3 | 20240308 | 190100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 4 | 20240308 | 190000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 5 | 20240308 | 185900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 6 | 20240308 | 185800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 7 | 20240308 | 185700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 8 | 20240308 | 185600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 9 | 20240308 | 185500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 10 | 20240308 | 185400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 11 | 20240308 | 185300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 12 | 20240308 | 185200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 13 | 20240308 | 185100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 14 | 20240308 | 185000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 15 | 20240308 | 184900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 16 | 20240308 | 184800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 17 | 20240308 | 184700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 18 | 20240308 | 184600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 19 | 20240308 | 184500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 20 | 20240308 | 184400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 21 | 20240308 | 184300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 22 | 20240308 | 184200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 23 | 20240308 | 184100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 24 | 20240308 | 184000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 25 | 20240308 | 183900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 26 | 20240308 | 183800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 27 | 20240308 | 183700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 28 | 20240308 | 183600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 29 | 20240308 | 183500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 30 | 20240308 | 183400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 31 | 20240308 | 183300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 32 | 20240308 | 183200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 33 | 20240308 | 183100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 34 | 20240308 | 183000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 35 | 20240308 | 182900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 36 | 20240308 | 182800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 37 | 20240308 | 182700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 38 | 20240308 | 182600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 39 | 20240308 | 182500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 40 | 20240308 | 182400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 41 | 20240308 | 182300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 42 | 20240308 | 182200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 43 | 20240308 | 182100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 44 | 20240308 | 182000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 45 | 20240308 | 181900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 46 | 20240308 | 181800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 47 | 20240308 | 181700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 48 | 20240308 | 181600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 49 | 20240308 | 181500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 50 | 20240308 | 181400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 51 | 20240308 | 181300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 52 | 20240308 | 181200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 53 | 20240308 | 181100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 54 | 20240308 | 181000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 55 | 20240308 | 180900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 56 | 20240308 | 180800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 57 | 20240308 | 180700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 58 | 20240308 | 180600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 59 | 20240308 | 180500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 60 | 20240308 | 180400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 61 | 20240308 | 180300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 62 | 20240308 | 180200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 63 | 20240308 | 180100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 64 | 20240308 | 180000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 65 | 20240308 | 175900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 66 | 20240308 | 175800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 67 | 20240308 | 175700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 68 | 20240308 | 175600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 69 | 20240308 | 175500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 70 | 20240308 | 175400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 71 | 20240308 | 175300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 72 | 20240308 | 175200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 73 | 20240308 | 175100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 74 | 20240308 | 175000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 75 | 20240308 | 174900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 76 | 20240308 | 174800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 77 | 20240308 | 174700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 78 | 20240308 | 174600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 79 | 20240308 | 174500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 80 | 20240308 | 174400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 81 | 20240308 | 174300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 82 | 20240308 | 174200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 83 | 20240308 | 174100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 84 | 20240308 | 174000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 85 | 20240308 | 173900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 86 | 20240308 | 173800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 87 | 20240308 | 173700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 88 | 20240308 | 173600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 89 | 20240308 | 173500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 90 | 20240308 | 173400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 91 | 20240308 | 173300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 92 | 20240308 | 173200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 93 | 20240308 | 173100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 94 | 20240308 | 173000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 95 | 20240308 | 172900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 96 | 20240308 | 172800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 97 | 20240308 | 172700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 98 | 20240308 | 172600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 99 | 20240308 | 172500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 100 | 20240308 | 172400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 101 | 20240308 | 172300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 102 | 20240308 | 172200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 103 | 20240308 | 172100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 104 | 20240308 | 172000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 105 | 20240308 | 171900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 106 | 20240308 | 171800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 107 | 20240308 | 171700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 108 | 20240308 | 171600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 109 | 20240308 | 171500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 110 | 20240308 | 171400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 111 | 20240308 | 171300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 112 | 20240308 | 171200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 113 | 20240308 | 171100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 114 | 20240308 | 171000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 115 | 20240308 | 170900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 116 | 20240308 | 170800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 117 | 20240308 | 170700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 118 | 20240308 | 170600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 119 | 20240308 | 170500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 120 | 20240308 | 170400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 121 | 20240308 | 170300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 122 | 20240308 | 170200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 123 | 20240308 | 170100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 124 | 20240308 | 170000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 125 | 20240308 | 165900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 126 | 20240308 | 165800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 127 | 20240308 | 165700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 128 | 20240308 | 165600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 129 | 20240308 | 165500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 130 | 20240308 | 165400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 131 | 20240308 | 165300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 132 | 20240308 | 165200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 133 | 20240308 | 165100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 134 | 20240308 | 165000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 135 | 20240308 | 164900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 136 | 20240308 | 164800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 137 | 20240308 | 164700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 138 | 20240308 | 164600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 139 | 20240308 | 164500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 140 | 20240308 | 164400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 141 | 20240308 | 164300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 142 | 20240308 | 164200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 143 | 20240308 | 164100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 144 | 20240308 | 164000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 145 | 20240308 | 163900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 146 | 20240308 | 163800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 147 | 20240308 | 163700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 148 | 20240308 | 163600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 149 | 20240308 | 163500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 150 | 20240308 | 163400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 151 | 20240308 | 163300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 152 | 20240308 | 163200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 153 | 20240308 | 163100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 154 | 20240308 | 163000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 155 | 20240308 | 162900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 156 | 20240308 | 162800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 157 | 20240308 | 162700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 158 | 20240308 | 162600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 159 | 20240308 | 162500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 160 | 20240308 | 162400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 161 | 20240308 | 162300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 162 | 20240308 | 162200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 163 | 20240308 | 162100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 164 | 20240308 | 162000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 165 | 20240308 | 161900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 166 | 20240308 | 161800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 167 | 20240308 | 161700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 168 | 20240308 | 161600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 169 | 20240308 | 161500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 170 | 20240308 | 161400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 171 | 20240308 | 161300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 172 | 20240308 | 161200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 173 | 20240308 | 161100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 174 | 20240308 | 161000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 175 | 20240308 | 160900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 176 | 20240308 | 160800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 177 | 20240308 | 160700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 178 | 20240308 | 160600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 179 | 20240308 | 160500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 180 | 20240308 | 160400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 181 | 20240308 | 160300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 182 | 20240308 | 160200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 183 | 20240308 | 160100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 184 | 20240308 | 160000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 185 | 20240308 | 155900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 186 | 20240308 | 155800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 187 | 20240308 | 155700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 188 | 20240308 | 155600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 189 | 20240308 | 155500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 190 | 20240308 | 155400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 191 | 20240308 | 155300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 192 | 20240308 | 155200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 193 | 20240308 | 155100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 194 | 20240308 | 155000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 195 | 20240308 | 154900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 196 | 20240308 | 154800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 197 | 20240308 | 154700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 198 | 20240308 | 154600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 199 | 20240308 | 154500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 200 | 20240308 | 154400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 201 | 20240308 | 154300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 202 | 20240308 | 154200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 203 | 20240308 | 154100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 204 | 20240308 | 154000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 205 | 20240308 | 153900 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 206 | 20240308 | 153800 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 207 | 20240308 | 153700 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 208 | 20240308 | 153600 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 209 | 20240308 | 153500 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 210 | 20240308 | 153400 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 211 | 20240308 | 153300 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 212 | 20240308 | 153200 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 213 | 20240308 | 153100 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 0 |
| 214 | 20240308 | 153000 | 29241661700 | 161700 | 161700 | 161700 | 161700 | 6308 |
| 215 | 20240308 | 152900 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 216 | 20240308 | 152800 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 217 | 20240308 | 152700 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 218 | 20240308 | 152600 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 219 | 20240308 | 152500 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 220 | 20240308 | 152400 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 221 | 20240308 | 152300 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 222 | 20240308 | 152200 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 223 | 20240308 | 152100 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 224 | 20240308 | 152000 | 28221658100 | 161800 | 161800 | 161800 | 161800 | 0 |
| 225 | 20240308 | 151900 | 28221658100 | 161800 | 161900 | 161900 | 161800 | 380 |
| 226 | 20240308 | 151800 | 28160151100 | 161900 | 161800 | 161900 | 161800 | 213 |
| 227 | 20240308 | 151700 | 28125668200 | 161900 | 161800 | 161900 | 161800 | 345 |
| 228 | 20240308 | 151600 | 28069826200 | 161900 | 161900 | 161900 | 161800 | 275 |
| 229 | 20240308 | 151500 | 28025316000 | 161900 | 161800 | 161900 | 161800 | 265 |
| 230 | 20240308 | 151400 | 27982426000 | 161900 | 162000 | 162000 | 161800 | 341 |
| 231 | 20240308 | 151300 | 27927243900 | 162000 | 161900 | 162000 | 161900 | 457 |
| 232 | 20240308 | 151200 | 27853240000 | 162000 | 162000 | 162000 | 161800 | 203 |
| 233 | 20240308 | 151100 | 27820370200 | 161800 | 161800 | 162000 | 161800 | 326 |
| 234 | 20240308 | 151000 | 27767598800 | 161900 | 161800 | 162000 | 161800 | 581 |
| 235 | 20240308 | 150900 | 27673543600 | 161900 | 161700 | 161900 | 161700 | 195 |
| 236 | 20240308 | 150800 | 27641992100 | 161900 | 161700 | 161900 | 161700 | 202 |
| 237 | 20240308 | 150700 | 27609306900 | 161700 | 161800 | 161900 | 161700 | 271 |
| 238 | 20240308 | 150600 | 27565461300 | 161800 | 161800 | 162000 | 161800 | 947 |
| 239 | 20240308 | 150500 | 27412171300 | 161800 | 161800 | 161900 | 161800 | 134 |
| 240 | 20240308 | 150400 | 27390485500 | 161900 | 161800 | 161900 | 161700 | 275 |
| 241 | 20240308 | 150300 | 27345989600 | 161800 | 161700 | 161900 | 161700 | 473 |
| 242 | 20240308 | 150200 | 27269466000 | 161700 | 162000 | 162000 | 161700 | 828 |
| 243 | 20240308 | 150100 | 27135415700 | 162000 | 162000 | 162200 | 161900 | 194 |
| 244 | 20240308 | 150000 | 27103985600 | 162000 | 162000 | 162200 | 162000 | 317 |
| 245 | 20240308 | 145900 | 27052589600 | 162100 | 162100 | 162100 | 162000 | 203 |
| 246 | 20240308 | 145800 | 27019695500 | 162000 | 162300 | 162300 | 161900 | 111 |
| 247 | 20240308 | 145700 | 27001710100 | 162100 | 162000 | 162300 | 161900 | 1067 |
| 248 | 20240308 | 145600 | 26828615100 | 161900 | 162100 | 162100 | 161900 | 185 |
| 249 | 20240308 | 145500 | 26798646400 | 162100 | 162200 | 162200 | 162000 | 582 |
| 250 | 20240308 | 145400 | 26704307100 | 162200 | 162200 | 162200 | 162100 | 98 |
| 251 | 20240308 | 145300 | 26688415200 | 162200 | 162100 | 162200 | 161900 | 445 |
| 252 | 20240308 | 145200 | 26616295400 | 162100 | 162100 | 162200 | 162000 | 303 |
| 253 | 20240308 | 145100 | 26567183500 | 162000 | 162100 | 162200 | 162000 | 374 |
| 254 | 20240308 | 145000 | 26506568200 | 162000 | 162100 | 162100 | 161900 | 341 |
| 255 | 20240308 | 144900 | 26451316600 | 162100 | 162000 | 162100 | 161900 | 353 |
| 256 | 20240308 | 144800 | 26394144400 | 161900 | 162000 | 162000 | 161900 | 112 |
| 257 | 20240308 | 144700 | 26376002000 | 161900 | 162100 | 162200 | 161900 | 625 |
| 258 | 20240308 | 144600 | 26274707200 | 162200 | 162200 | 162200 | 162000 | 227 |
| 259 | 20240308 | 144500 | 26237905700 | 162100 | 162200 | 162200 | 162000 | 147 |
| 260 | 20240308 | 144400 | 26214078100 | 162100 | 162100 | 162200 | 162000 | 378 |
| 261 | 20240308 | 144300 | 26152797500 | 162100 | 162000 | 162100 | 161900 | 245 |
| 262 | 20240308 | 144200 | 26113100800 | 162000 | 162000 | 162100 | 161900 | 253 |
| 263 | 20240308 | 144100 | 26072119300 | 161900 | 162000 | 162100 | 161900 | 357 |
| 264 | 20240308 | 144000 | 26014295600 | 161900 | 162000 | 162100 | 161900 | 270 |
| 265 | 20240308 | 143900 | 25970557100 | 161900 | 162200 | 162300 | 161900 | 828 |
| 266 | 20240308 | 143800 | 25836384600 | 162300 | 162300 | 162500 | 162100 | 666 |
| 267 | 20240308 | 143700 | 25728336100 | 162600 | 162400 | 162600 | 162300 | 342 |
| 268 | 20240308 | 143600 | 25672765200 | 162500 | 162500 | 162500 | 162300 | 113 |
| 269 | 20240308 | 143500 | 25654410400 | 162500 | 162500 | 162500 | 162400 | 300 |
| 270 | 20240308 | 143400 | 25605681700 | 162500 | 162400 | 162500 | 162400 | 68 |
| 271 | 20240308 | 143300 | 25594634000 | 162500 | 162400 | 162600 | 162400 | 189 |
| 272 | 20240308 | 143200 | 25563921700 | 162400 | 162400 | 162500 | 162300 | 342 |
| 273 | 20240308 | 143100 | 25508393300 | 162500 | 162400 | 162600 | 162400 | 544 |
| 274 | 20240308 | 143000 | 25419980300 | 162400 | 162300 | 162500 | 162300 | 167 |
| 275 | 20240308 | 142900 | 25392854900 | 162300 | 162300 | 162400 | 162200 | 166 |
| 276 | 20240308 | 142800 | 25365913500 | 162300 | 162300 | 162400 | 162200 | 98 |
| 277 | 20240308 | 142700 | 25350005200 | 162300 | 162400 | 162400 | 162200 | 123 |
| 278 | 20240308 | 142600 | 25330039900 | 162300 | 162600 | 162600 | 162200 | 911 |
| 279 | 20240308 | 142500 | 25182020100 | 162700 | 162600 | 162900 | 162600 | 550 |
| 280 | 20240308 | 142400 | 25092480700 | 162600 | 162700 | 162800 | 162600 | 347 |
| 281 | 20240308 | 142300 | 25036016200 | 162700 | 162500 | 162700 | 162500 | 99 |
| 282 | 20240308 | 142200 | 25019919400 | 162600 | 162700 | 162700 | 162500 | 101 |
| 283 | 20240308 | 142100 | 25003497400 | 162700 | 162500 | 162700 | 162500 | 125 |
| 284 | 20240308 | 142000 | 24983167100 | 162700 | 162900 | 163000 | 162600 | 1138 |
| 285 | 20240308 | 141900 | 24797884300 | 162900 | 162600 | 162900 | 162600 | 465 |
| 286 | 20240308 | 141800 | 24722156900 | 162800 | 162700 | 162900 | 162600 | 424 |
| 287 | 20240308 | 141700 | 24653150400 | 162700 | 162700 | 162900 | 162700 | 839 |
| 288 | 20240308 | 141600 | 24516595500 | 162800 | 162800 | 162800 | 162700 | 98 |
| 289 | 20240308 | 141500 | 24500643100 | 162800 | 162800 | 162800 | 162700 | 250 |
| 290 | 20240308 | 141400 | 24459955100 | 162800 | 162800 | 162800 | 162600 | 121 |
| 291 | 20240308 | 141300 | 24440264500 | 162800 | 162600 | 162800 | 162600 | 105 |
| 292 | 20240308 | 141200 | 24423186900 | 162600 | 162600 | 162600 | 162500 | 139 |
| 293 | 20240308 | 141100 | 24400588900 | 162500 | 162500 | 162600 | 162400 | 406 |
| 294 | 20240308 | 141000 | 24334603700 | 162500 | 162500 | 162500 | 162400 | 374 |
| 295 | 20240308 | 140900 | 24273829600 | 162400 | 162600 | 162600 | 162200 | 908 |
| 296 | 20240308 | 140800 | 24126354100 | 162600 | 162600 | 162700 | 162500 | 225 |
| 297 | 20240308 | 140700 | 24089777100 | 162700 | 162800 | 162800 | 162500 | 223 |
| 298 | 20240308 | 140600 | 24053513800 | 162600 | 162800 | 162800 | 162200 | 3136 |
| 299 | 20240308 | 140500 | 23544114700 | 162800 | 162700 | 162800 | 162600 | 198 |
| 300 | 20240308 | 140400 | 23511899300 | 162800 | 162700 | 162800 | 162600 | 181 |
| 301 | 20240308 | 140300 | 23482451300 | 162600 | 162900 | 162900 | 162600 | 486 |
| 302 | 20240308 | 140200 | 23403386900 | 162800 | 162900 | 163000 | 162800 | 685 |
| 303 | 20240308 | 140100 | 23291825000 | 163000 | 162900 | 163000 | 162800 | 287 |
| 304 | 20240308 | 140000 | 23245069000 | 162900 | 162800 | 162900 | 162800 | 319 |
| 305 | 20240308 | 135900 | 23193106500 | 162800 | 162900 | 162900 | 162800 | 193 |
| 306 | 20240308 | 135800 | 23161677300 | 162900 | 162900 | 162900 | 162800 | 339 |
| 307 | 20240308 | 135700 | 23106467800 | 162900 | 162800 | 162900 | 162800 | 168 |
| 308 | 20240308 | 135600 | 23079104500 | 162800 | 162800 | 162900 | 162800 | 216 |
| 309 | 20240308 | 135500 | 23043928200 | 162800 | 162600 | 162900 | 162600 | 119 |
| 310 | 20240308 | 135400 | 23024555700 | 162800 | 162800 | 162800 | 162600 | 661 |
| 311 | 20240308 | 135300 | 22916976900 | 162800 | 162700 | 162800 | 162600 | 182 |
| 312 | 20240308 | 135200 | 22887363800 | 162600 | 162500 | 162800 | 162500 | 251 |
| 313 | 20240308 | 135100 | 22846528700 | 162600 | 162800 | 162800 | 162500 | 131 |
| 314 | 20240308 | 135000 | 22825229100 | 162800 | 162700 | 162800 | 162500 | 244 |
| 315 | 20240308 | 134900 | 22785541400 | 162700 | 162700 | 162700 | 162500 | 129 |
| 316 | 20240308 | 134800 | 22764568400 | 162700 | 162600 | 162700 | 162500 | 482 |
| 317 | 20240308 | 134700 | 22686185300 | 162700 | 162700 | 162800 | 162600 | 403 |
| 318 | 20240308 | 134600 | 22620605400 | 162700 | 162700 | 162900 | 162600 | 356 |
| 319 | 20240308 | 134500 | 22562679800 | 162800 | 162700 | 162900 | 162600 | 264 |
| 320 | 20240308 | 134400 | 22519701000 | 162700 | 162900 | 162900 | 162600 | 247 |
| 321 | 20240308 | 134300 | 22479494300 | 162900 | 162700 | 162900 | 162700 | 100 |
| 322 | 20240308 | 134200 | 22463209200 | 162700 | 162700 | 162700 | 162600 | 111 |
| 323 | 20240308 | 134100 | 22445151300 | 162700 | 162700 | 162700 | 162600 | 241 |
| 324 | 20240308 | 134000 | 22405952900 | 162700 | 163100 | 163100 | 162700 | 865 |
| 325 | 20240308 | 133900 | 22265073400 | 163100 | 163100 | 163400 | 163000 | 357 |
| 326 | 20240308 | 133800 | 22206795300 | 163100 | 163000 | 163400 | 163000 | 164 |
| 327 | 20240308 | 133700 | 22180037800 | 163000 | 163100 | 163200 | 163000 | 711 |
| 328 | 20240308 | 133600 | 22064062400 | 163200 | 163400 | 163500 | 163100 | 341 |
| 329 | 20240308 | 133500 | 22008381400 | 163400 | 163500 | 163600 | 163400 | 282 |
| 330 | 20240308 | 133400 | 21962268700 | 163500 | 163400 | 163600 | 163400 | 229 |
| 331 | 20240308 | 133300 | 21924836700 | 163500 | 163500 | 163500 | 163400 | 62 |
| 332 | 20240308 | 133200 | 21914702300 | 163500 | 163300 | 163500 | 163100 | 304 |
| 333 | 20240308 | 133100 | 21865039400 | 163300 | 163400 | 163400 | 163000 | 215 |
| 334 | 20240308 | 133000 | 21829933600 | 163400 | 163400 | 163600 | 163400 | 436 |
| 335 | 20240308 | 132900 | 21758655200 | 163400 | 163500 | 163500 | 163300 | 243 |
| 336 | 20240308 | 132800 | 21718948000 | 163500 | 163600 | 163600 | 163200 | 868 |
| 337 | 20240308 | 132700 | 21577146600 | 163600 | 163200 | 163600 | 163200 | 673 |
| 338 | 20240308 | 132600 | 21467189500 | 163200 | 163100 | 163300 | 163000 | 290 |
| 339 | 20240308 | 132500 | 21419873800 | 163100 | 163000 | 163100 | 162900 | 148 |
| 340 | 20240308 | 132400 | 21395748500 | 162900 | 163000 | 163200 | 162900 | 360 |
| 341 | 20240308 | 132300 | 21337070200 | 163200 | 163100 | 163200 | 163000 | 311 |
| 342 | 20240308 | 132200 | 21286332800 | 163100 | 163000 | 163100 | 162900 | 186 |
| 343 | 20240308 | 132100 | 21256006800 | 163100 | 163000 | 163100 | 162900 | 228 |
| 344 | 20240308 | 132000 | 21218827800 | 163000 | 163200 | 163200 | 162800 | 374 |
| 345 | 20240308 | 131900 | 21157849100 | 163200 | 163000 | 163200 | 162900 | 190 |
| 346 | 20240308 | 131800 | 21126872300 | 162900 | 162700 | 163000 | 162700 | 182 |
| 347 | 20240308 | 131700 | 21097222700 | 162900 | 162900 | 163000 | 162700 | 243 |
| 348 | 20240308 | 131600 | 21057653800 | 162900 | 163000 | 163000 | 162800 | 119 |
| 349 | 20240308 | 131500 | 21038262300 | 163100 | 162900 | 163100 | 162700 | 164 |
| 350 | 20240308 | 131400 | 21011553600 | 162700 | 163000 | 163000 | 162700 | 274 |
| 351 | 20240308 | 131300 | 20966927600 | 163000 | 163000 | 163200 | 162800 | 255 |
| 352 | 20240308 | 131200 | 20925349200 | 162800 | 162800 | 163100 | 162800 | 317 |
| 353 | 20240308 | 131100 | 20873704000 | 162900 | 163200 | 163200 | 162900 | 595 |
| 354 | 20240308 | 131000 | 20776689900 | 163100 | 163100 | 163200 | 163100 | 312 |
| 355 | 20240308 | 130900 | 20725794000 | 163200 | 163100 | 163200 | 163000 | 212 |
| 356 | 20240308 | 130800 | 20691218700 | 163100 | 162900 | 163100 | 162900 | 127 |
| 357 | 20240308 | 130700 | 20670513700 | 163000 | 163000 | 163000 | 162900 | 106 |
| 358 | 20240308 | 130600 | 20653240600 | 163000 | 162900 | 163200 | 162900 | 205 |
| 359 | 20240308 | 130500 | 20619816000 | 162900 | 163000 | 163000 | 162800 | 158 |
| 360 | 20240308 | 130400 | 20594073800 | 163100 | 163100 | 163100 | 162900 | 205 |
| 361 | 20240308 | 130300 | 20560652300 | 163000 | 163100 | 163100 | 162800 | 247 |
| 362 | 20240308 | 130200 | 20520402100 | 163100 | 163000 | 163100 | 162900 | 218 |
| 363 | 20240308 | 130100 | 20484860000 | 163000 | 162800 | 163000 | 162800 | 137 |
| 364 | 20240308 | 130000 | 20462535800 | 162900 | 163000 | 163200 | 162800 | 420 |
| 365 | 20240308 | 125900 | 20394069500 | 163100 | 162900 | 163100 | 162900 | 123 |
| 366 | 20240308 | 125800 | 20374021200 | 162900 | 162900 | 162900 | 162800 | 170 |
| 367 | 20240308 | 125700 | 20346329000 | 162900 | 162800 | 162900 | 162800 | 81 |
| 368 | 20240308 | 125600 | 20333135300 | 162800 | 163100 | 163200 | 162800 | 173 |
| 369 | 20240308 | 125500 | 20304930500 | 163100 | 163000 | 163100 | 162900 | 126 |
| 370 | 20240308 | 125400 | 20284392000 | 163000 | 163200 | 163200 | 162900 | 214 |
| 371 | 20240308 | 125300 | 20249491000 | 163200 | 163000 | 163200 | 162900 | 367 |
| 372 | 20240308 | 125200 | 20189677500 | 163000 | 163000 | 163000 | 162900 | 138 |
| 373 | 20240308 | 125100 | 20167189400 | 163000 | 162900 | 163000 | 162900 | 73 |
| 374 | 20240308 | 125000 | 20155292100 | 163000 | 162600 | 163000 | 162500 | 285 |
| 375 | 20240308 | 124900 | 20108937100 | 162600 | 162700 | 162700 | 162600 | 226 |
| 376 | 20240308 | 124800 | 20072172900 | 162600 | 162700 | 162700 | 162600 | 36 |
| 377 | 20240308 | 124700 | 20066318200 | 162600 | 162600 | 162700 | 162600 | 331 |
| 378 | 20240308 | 124600 | 20012473300 | 162600 | 162700 | 162700 | 162500 | 261 |
| 379 | 20240308 | 124500 | 19970037800 | 162700 | 162700 | 162700 | 162600 | 150 |
| 380 | 20240308 | 124400 | 19945636700 | 162600 | 162600 | 162700 | 162500 | 149 |
| 381 | 20240308 | 124300 | 19921401400 | 162600 | 162600 | 162600 | 162500 | 35 |
| 382 | 20240308 | 124200 | 19915710500 | 162600 | 162700 | 162700 | 162500 | 387 |
| 383 | 20240308 | 124100 | 19852788100 | 162700 | 162600 | 162700 | 162600 | 144 |
| 384 | 20240308 | 124000 | 19829361700 | 162600 | 162500 | 162700 | 162500 | 359 |
| 385 | 20240308 | 123900 | 19770990700 | 162500 | 162600 | 162700 | 162500 | 119 |
| 386 | 20240308 | 123800 | 19751637400 | 162700 | 162600 | 162700 | 162500 | 128 |
| 387 | 20240308 | 123700 | 19730819900 | 162500 | 162900 | 162900 | 162500 | 156 |
| 388 | 20240308 | 123600 | 19705443800 | 162900 | 163000 | 163000 | 162800 | 204 |
| 389 | 20240308 | 123500 | 19672202900 | 162900 | 163000 | 163100 | 162700 | 141 |
| 390 | 20240308 | 123400 | 19649232100 | 162900 | 162800 | 163100 | 162700 | 259 |
| 391 | 20240308 | 123300 | 19607047800 | 162800 | 162900 | 162900 | 162700 | 205 |
| 392 | 20240308 | 123200 | 19573666800 | 162800 | 163000 | 163200 | 162800 | 218 |
| 393 | 20240308 | 123100 | 19538132100 | 163000 | 162900 | 163000 | 162800 | 121 |
| 394 | 20240308 | 123000 | 19518415800 | 162800 | 162700 | 162800 | 162700 | 53 |
| 395 | 20240308 | 122900 | 19509788000 | 162700 | 162800 | 162800 | 162600 | 206 |
| 396 | 20240308 | 122800 | 19476268100 | 162800 | 162700 | 163000 | 162600 | 63 |
| 397 | 20240308 | 122700 | 19466015600 | 163000 | 162600 | 163000 | 162500 | 303 |
| 398 | 20240308 | 122600 | 19416701400 | 162600 | 162400 | 162600 | 162400 | 93 |
| 399 | 20240308 | 122500 | 19401589100 | 162400 | 162600 | 162600 | 162300 | 231 |
| 400 | 20240308 | 122400 | 19364054500 | 162600 | 162500 | 162600 | 162500 | 81 |
| 401 | 20240308 | 122300 | 19350889700 | 162500 | 162400 | 162600 | 162300 | 160 |
| 402 | 20240308 | 122200 | 19324893600 | 162400 | 162400 | 162400 | 162300 | 94 |
| 403 | 20240308 | 122100 | 19309629800 | 162300 | 162800 | 162800 | 162300 | 372 |
| 404 | 20240308 | 122000 | 19249172400 | 162800 | 162600 | 162800 | 162600 | 122 |
| 405 | 20240308 | 121900 | 19229326300 | 162600 | 162700 | 162700 | 162600 | 197 |
| 406 | 20240308 | 121800 | 19197286900 | 162700 | 162800 | 162800 | 162700 | 356 |
| 407 | 20240308 | 121700 | 19139331100 | 162700 | 162700 | 162800 | 162700 | 162 |
| 408 | 20240308 | 121600 | 19112960900 | 162700 | 162900 | 163000 | 162700 | 77 |
| 409 | 20240308 | 121500 | 19100421700 | 162900 | 162900 | 163000 | 162900 | 142 |
| 410 | 20240308 | 121400 | 19077286900 | 163000 | 162800 | 163000 | 162800 | 263 |
| 411 | 20240308 | 121300 | 19034435300 | 162700 | 162800 | 162900 | 162700 | 35 |
| 412 | 20240308 | 121200 | 19028737600 | 162800 | 162600 | 162800 | 162500 | 178 |
| 413 | 20240308 | 121100 | 18999784600 | 162700 | 162400 | 162700 | 162400 | 159 |
| 414 | 20240308 | 121000 | 18973937300 | 162500 | 162700 | 162700 | 162300 | 314 |
| 415 | 20240308 | 120900 | 18922918300 | 162700 | 162600 | 163000 | 162400 | 229 |
| 416 | 20240308 | 120800 | 18885660300 | 162600 | 162800 | 162800 | 162300 | 389 |
| 417 | 20240308 | 120700 | 18822401300 | 162800 | 162800 | 162800 | 162700 | 198 |
| 418 | 20240308 | 120600 | 18790176500 | 162700 | 162800 | 162800 | 162500 | 530 |
| 419 | 20240308 | 120500 | 18703966800 | 162600 | 162900 | 162900 | 162600 | 734 |
| 420 | 20240308 | 120400 | 18584528700 | 162900 | 163000 | 163000 | 162900 | 182 |
| 421 | 20240308 | 120300 | 18554870600 | 163000 | 163000 | 163100 | 162900 | 104 |
| 422 | 20240308 | 120200 | 18537921600 | 163100 | 163200 | 163300 | 162900 | 347 |
| 423 | 20240308 | 120100 | 18481352900 | 163200 | 163300 | 163300 | 163100 | 464 |
| 424 | 20240308 | 120000 | 18405620700 | 163400 | 163300 | 163400 | 163300 | 95 |
| 425 | 20240308 | 115900 | 18390106400 | 163300 | 163300 | 163300 | 163200 | 233 |
| 426 | 20240308 | 115800 | 18352072500 | 163200 | 163500 | 163500 | 163200 | 163 |
| 427 | 20240308 | 115700 | 18325445800 | 163400 | 163500 | 163600 | 163300 | 191 |
| 428 | 20240308 | 115600 | 18294216500 | 163600 | 163500 | 163600 | 163300 | 223 |
| 429 | 20240308 | 115500 | 18257768400 | 163500 | 163300 | 163500 | 163300 | 296 |
| 430 | 20240308 | 115400 | 18209401600 | 163300 | 163500 | 163500 | 163300 | 121 |
| 431 | 20240308 | 115300 | 18189629500 | 163500 | 163700 | 163800 | 163400 | 382 |
| 432 | 20240308 | 115200 | 18127125900 | 163700 | 163600 | 163700 | 163600 | 72 |
| 433 | 20240308 | 115100 | 18115341800 | 163700 | 163700 | 164000 | 163600 | 218 |
| 434 | 20240308 | 115000 | 18079643100 | 163700 | 163800 | 164000 | 163700 | 163 |
| 435 | 20240308 | 114900 | 18052944800 | 163700 | 164000 | 164000 | 163700 | 122 |
| 436 | 20240308 | 114800 | 18032959400 | 164000 | 163900 | 164000 | 163700 | 257 |
| 437 | 20240308 | 114700 | 17990860400 | 163900 | 163800 | 164300 | 163800 | 142 |
| 438 | 20240308 | 114600 | 17967574500 | 163900 | 163900 | 164100 | 163900 | 90 |
| 439 | 20240308 | 114500 | 17952817100 | 163900 | 163900 | 164100 | 163800 | 240 |
| 440 | 20240308 | 114400 | 17913483800 | 163800 | 164300 | 164300 | 163800 | 138 |
| 441 | 20240308 | 114300 | 17890849100 | 164200 | 164100 | 164300 | 164100 | 133 |
| 442 | 20240308 | 114200 | 17869010800 | 164000 | 163700 | 164100 | 163700 | 336 |
| 443 | 20240308 | 114100 | 17813883100 | 163700 | 164000 | 164100 | 163600 | 210 |
| 444 | 20240308 | 114000 | 17779476900 | 164000 | 164100 | 164100 | 163900 | 156 |
| 445 | 20240308 | 113900 | 17753885800 | 164100 | 163900 | 164100 | 163800 | 43 |
| 446 | 20240308 | 113800 | 17746835500 | 163900 | 164000 | 164100 | 163500 | 219 |
| 447 | 20240308 | 113700 | 17710948600 | 164200 | 164000 | 164200 | 163900 | 185 |
| 448 | 20240308 | 113600 | 17680604700 | 164100 | 164200 | 164200 | 163900 | 184 |
| 449 | 20240308 | 113500 | 17650427700 | 164100 | 163700 | 164100 | 163700 | 386 |
| 450 | 20240308 | 113400 | 17587186900 | 163700 | 163900 | 163900 | 163700 | 111 |
| 451 | 20240308 | 113300 | 17569007600 | 163900 | 163700 | 164000 | 163700 | 285 |
| 452 | 20240308 | 113200 | 17522305900 | 163800 | 163700 | 163800 | 163700 | 223 |
| 453 | 20240308 | 113100 | 17485788300 | 163700 | 163800 | 163800 | 163400 | 647 |
| 454 | 20240308 | 113000 | 17379933900 | 163800 | 164000 | 164000 | 163800 | 731 |
| 455 | 20240308 | 112900 | 17260149100 | 164000 | 164200 | 164200 | 164000 | 484 |
| 456 | 20240308 | 112800 | 17180740200 | 164100 | 164300 | 164400 | 164100 | 279 |
| 457 | 20240308 | 112700 | 17134893900 | 164300 | 164300 | 164500 | 164200 | 223 |
| 458 | 20240308 | 112600 | 17098242900 | 164300 | 164500 | 164600 | 164200 | 1056 |
| 459 | 20240308 | 112500 | 16924604900 | 164400 | 165000 | 165000 | 164400 | 491 |
| 460 | 20240308 | 112400 | 16843736700 | 164600 | 164700 | 165100 | 164600 | 285 |
| 461 | 20240308 | 112300 | 16796760400 | 164800 | 164700 | 165000 | 164600 | 260 |
| 462 | 20240308 | 112200 | 16753892500 | 164700 | 164900 | 165200 | 164500 | 754 |
| 463 | 20240308 | 112100 | 16629616800 | 164900 | 165200 | 165400 | 164900 | 365 |
| 464 | 20240308 | 112000 | 16569340500 | 165400 | 165400 | 165500 | 165200 | 520 |
| 465 | 20240308 | 111900 | 16483317900 | 165500 | 165600 | 165700 | 165500 | 465 |
| 466 | 20240308 | 111800 | 16406302800 | 165500 | 165600 | 165600 | 165500 | 621 |
| 467 | 20240308 | 111700 | 16303478900 | 165500 | 165700 | 165700 | 165500 | 1100 |
| 468 | 20240308 | 111600 | 16121337700 | 165700 | 165300 | 165700 | 165200 | 2070 |
| 469 | 20240308 | 111500 | 15778811900 | 165300 | 165400 | 165400 | 165200 | 702 |
| 470 | 20240308 | 111400 | 15662729200 | 165300 | 165100 | 165400 | 165100 | 418 |
| 471 | 20240308 | 111300 | 15593635800 | 165100 | 165300 | 165400 | 165100 | 573 |
| 472 | 20240308 | 111200 | 15498909800 | 165200 | 165100 | 165300 | 165100 | 1276 |
| 473 | 20240308 | 111100 | 15288037200 | 165100 | 165000 | 165200 | 165000 | 542 |
| 474 | 20240308 | 111000 | 15198527600 | 164900 | 165000 | 165200 | 164900 | 366 |
| 475 | 20240308 | 110900 | 15138129700 | 165000 | 165100 | 165200 | 164800 | 717 |
| 476 | 20240308 | 110800 | 15019749500 | 165100 | 164800 | 165100 | 164800 | 705 |
| 477 | 20240308 | 110700 | 14903411100 | 164800 | 164900 | 165000 | 164800 | 476 |
| 478 | 20240308 | 110600 | 14824917500 | 165000 | 164900 | 165000 | 164700 | 575 |
| 479 | 20240308 | 110500 | 14730094600 | 164800 | 164900 | 165000 | 164600 | 444 |
| 480 | 20240308 | 110400 | 14656875900 | 164900 | 165100 | 165200 | 164900 | 539 |
| 481 | 20240308 | 110300 | 14567893900 | 165100 | 165000 | 165300 | 165000 | 466 |
| 482 | 20240308 | 110200 | 14490907300 | 165200 | 165100 | 165200 | 165100 | 849 |
| 483 | 20240308 | 110100 | 14350680500 | 165100 | 164700 | 165200 | 164600 | 5615 |
| 484 | 20240308 | 110000 | 13424823000 | 164600 | 164600 | 164700 | 164500 | 637 |
| 485 | 20240308 | 105900 | 13319938300 | 164700 | 164400 | 164700 | 164400 | 417 |
| 486 | 20240308 | 105800 | 13251296700 | 164400 | 164500 | 164700 | 164400 | 1232 |
| 487 | 20240308 | 105700 | 13048450700 | 164500 | 164500 | 164700 | 163900 | 1034 |
| 488 | 20240308 | 105600 | 12878361900 | 164500 | 164500 | 164600 | 164000 | 826 |
| 489 | 20240308 | 105500 | 12742528000 | 164500 | 164500 | 164700 | 164500 | 747 |
| 490 | 20240308 | 105400 | 12619589500 | 164500 | 164700 | 164700 | 164400 | 659 |
| 491 | 20240308 | 105300 | 12511098600 | 164700 | 164700 | 164700 | 164300 | 1102 |
| 492 | 20240308 | 105200 | 12329827600 | 164600 | 164600 | 164700 | 164500 | 934 |
| 493 | 20240308 | 105100 | 12176085000 | 164600 | 164600 | 164700 | 164500 | 558 |
| 494 | 20240308 | 105000 | 12084248800 | 164600 | 164000 | 164600 | 164000 | 1291 |
| 495 | 20240308 | 104900 | 11871868400 | 164400 | 163900 | 164500 | 163900 | 2919 |
| 496 | 20240308 | 104800 | 11392730200 | 163900 | 163700 | 163900 | 163600 | 683 |
| 497 | 20240308 | 104700 | 11280886600 | 163700 | 163800 | 163900 | 163700 | 543 |
| 498 | 20240308 | 104600 | 11191969300 | 163700 | 163900 | 164100 | 163700 | 532 |
| 499 | 20240308 | 104500 | 11104771200 | 163900 | 163900 | 164100 | 163800 | 2038 |
| 500 | 20240308 | 104400 | 10770683100 | 163800 | 162900 | 163900 | 162800 | 5309 |
| 501 | 20240308 | 104300 | 9903685500 | 162800 | 162800 | 162800 | 162600 | 517 |
| 502 | 20240308 | 104200 | 9819541300 | 162800 | 162700 | 162800 | 162600 | 381 |
| 503 | 20240308 | 104100 | 9757538600 | 162700 | 162700 | 162700 | 162600 | 446 |
| 504 | 20240308 | 104000 | 9684990900 | 162700 | 162800 | 162800 | 162600 | 311 |
| 505 | 20240308 | 103900 | 9634393300 | 162700 | 162800 | 163000 | 162700 | 1309 |
| 506 | 20240308 | 103800 | 9421228500 | 162700 | 162700 | 162800 | 162600 | 472 |
| 507 | 20240308 | 103700 | 9344426500 | 162600 | 162500 | 162600 | 162400 | 758 |
| 508 | 20240308 | 103600 | 9221231100 | 162400 | 162500 | 162600 | 162400 | 402 |
| 509 | 20240308 | 103500 | 9155915400 | 162500 | 162400 | 162600 | 162400 | 466 |
| 510 | 20240308 | 103400 | 9080203600 | 162500 | 162600 | 162700 | 162400 | 715 |
| 511 | 20240308 | 103300 | 8963977500 | 162700 | 161900 | 162700 | 161900 | 1645 |
| 512 | 20240308 | 103200 | 8696934700 | 161900 | 161600 | 162000 | 161600 | 1279 |
| 513 | 20240308 | 103100 | 8489915900 | 161700 | 161700 | 161800 | 161600 | 679 |
| 514 | 20240308 | 103000 | 8380123100 | 161800 | 161600 | 161800 | 161500 | 906 |
| 515 | 20240308 | 102900 | 8233579100 | 161600 | 160900 | 161600 | 160900 | 2864 |
| 516 | 20240308 | 102800 | 7771807900 | 160900 | 160600 | 161000 | 160500 | 790 |
| 517 | 20240308 | 102700 | 7644809700 | 160600 | 160700 | 160700 | 160500 | 468 |
| 518 | 20240308 | 102600 | 7569641500 | 160500 | 160300 | 160700 | 160200 | 491 |
| 519 | 20240308 | 102500 | 7490847000 | 160300 | 160400 | 160400 | 160300 | 318 |
| 520 | 20240308 | 102400 | 7439857600 | 160400 | 160300 | 160500 | 160100 | 673 |
| 521 | 20240308 | 102300 | 7332017000 | 160400 | 160500 | 160600 | 160100 | 338 |
| 522 | 20240308 | 102200 | 7277841000 | 160500 | 161000 | 161100 | 160200 | 904 |
| 523 | 20240308 | 102100 | 7132595400 | 161000 | 159300 | 161000 | 159300 | 9334 |
| 524 | 20240308 | 102000 | 5640140000 | 159400 | 159100 | 159400 | 159000 | 901 |
| 525 | 20240308 | 101900 | 5496658400 | 159000 | 159000 | 159000 | 158900 | 185 |
| 526 | 20240308 | 101800 | 5467243500 | 159000 | 159100 | 159200 | 159000 | 448 |
| 527 | 20240308 | 101700 | 5395969400 | 159100 | 159100 | 159200 | 159000 | 450 |
| 528 | 20240308 | 101600 | 5324373300 | 159000 | 159100 | 159200 | 158900 | 456 |
| 529 | 20240308 | 101500 | 5251828300 | 159200 | 159100 | 159300 | 158800 | 585 |
| 530 | 20240308 | 101400 | 5158776600 | 159300 | 158700 | 159300 | 158600 | 831 |
| 531 | 20240308 | 101300 | 5026757500 | 158500 | 158400 | 158500 | 158400 | 56 |
| 532 | 20240308 | 101200 | 5017882900 | 158300 | 158200 | 158700 | 158200 | 261 |
| 533 | 20240308 | 101100 | 4976528100 | 158200 | 158400 | 158700 | 158200 | 999 |
| 534 | 20240308 | 101000 | 4818301900 | 158400 | 158500 | 158600 | 158400 | 313 |
| 535 | 20240308 | 100900 | 4768683600 | 158700 | 158600 | 158700 | 158600 | 115 |
| 536 | 20240308 | 100800 | 4750443200 | 158700 | 158600 | 158800 | 158500 | 237 |
| 537 | 20240308 | 100700 | 4712845500 | 158600 | 158600 | 158600 | 158500 | 26 |
| 538 | 20240308 | 100600 | 4708722100 | 158300 | 158600 | 158700 | 158300 | 179 |
| 539 | 20240308 | 100500 | 4680337800 | 158700 | 159100 | 159100 | 158600 | 206 |
| 540 | 20240308 | 100400 | 4647653100 | 159100 | 158800 | 159100 | 158600 | 291 |
| 541 | 20240308 | 100300 | 4601468300 | 158800 | 158900 | 159100 | 158700 | 132 |
| 542 | 20240308 | 100200 | 4580500800 | 158900 | 158900 | 159200 | 158800 | 466 |
| 543 | 20240308 | 100100 | 4506409600 | 159100 | 159200 | 159200 | 158900 | 126 |
| 544 | 20240308 | 100000 | 4486353300 | 159300 | 159300 | 159300 | 159200 | 354 |
| 545 | 20240308 | 095900 | 4429983700 | 159300 | 159100 | 159400 | 159100 | 420 |
| 546 | 20240308 | 095800 | 4363128100 | 159200 | 159100 | 159200 | 159100 | 257 |
| 547 | 20240308 | 095700 | 4322215000 | 159100 | 159100 | 159200 | 159100 | 221 |
| 548 | 20240308 | 095600 | 4287044900 | 159200 | 159200 | 159200 | 158800 | 150 |
| 549 | 20240308 | 095500 | 4263178100 | 159200 | 159000 | 159200 | 158500 | 386 |
| 550 | 20240308 | 095400 | 4201877500 | 159200 | 159200 | 159200 | 159000 | 80 |
| 551 | 20240308 | 095300 | 4189143800 | 159200 | 159300 | 159300 | 159000 | 122 |
| 552 | 20240308 | 095200 | 4169725700 | 159300 | 159200 | 159300 | 158900 | 120 |
| 553 | 20240308 | 095100 | 4150622000 | 159200 | 159200 | 159400 | 158800 | 906 |
| 554 | 20240308 | 095000 | 4006305000 | 159200 | 159200 | 159300 | 159200 | 163 |
| 555 | 20240308 | 094900 | 3980353900 | 159200 | 159100 | 159300 | 159100 | 220 |
| 556 | 20240308 | 094800 | 3945329100 | 159100 | 159200 | 159200 | 159000 | 337 |
| 557 | 20240308 | 094700 | 3891693000 | 159200 | 159100 | 159300 | 158600 | 150 |
| 558 | 20240308 | 094600 | 3867807400 | 159100 | 159000 | 159100 | 158600 | 438 |
| 559 | 20240308 | 094500 | 3798156400 | 159000 | 159000 | 159100 | 158900 | 17 |
| 560 | 20240308 | 094400 | 3795452900 | 159100 | 159100 | 159300 | 159100 | 552 |
| 561 | 20240308 | 094300 | 3707593500 | 158800 | 159200 | 159200 | 158800 | 185 |
| 562 | 20240308 | 094200 | 3678213400 | 159100 | 159100 | 159200 | 158800 | 526 |
| 563 | 20240308 | 094100 | 3594522000 | 159100 | 158700 | 159100 | 158600 | 1922 |
| 564 | 20240308 | 094000 | 3289015000 | 158800 | 158800 | 158900 | 158600 | 342 |
| 565 | 20240308 | 093900 | 3234709100 | 158500 | 158500 | 158800 | 158400 | 28 |
| 566 | 20240308 | 093800 | 3230268800 | 158500 | 158700 | 158800 | 158500 | 465 |
| 567 | 20240308 | 093700 | 3156441000 | 158700 | 158300 | 158700 | 158300 | 214 |
| 568 | 20240308 | 093600 | 3122504400 | 158700 | 158900 | 158900 | 158300 | 318 |
| 569 | 20240308 | 093500 | 3072116300 | 158600 | 158500 | 158600 | 158300 | 283 |
| 570 | 20240308 | 093400 | 3027263900 | 158600 | 158700 | 158900 | 158500 | 317 |
| 571 | 20240308 | 093300 | 2977010100 | 159000 | 158900 | 159000 | 158600 | 59 |
| 572 | 20240308 | 093200 | 2967634800 | 158900 | 158800 | 158900 | 158600 | 76 |
| 573 | 20240308 | 093100 | 2955568300 | 158800 | 158700 | 159000 | 158600 | 340 |
| 574 | 20240308 | 093000 | 2901584100 | 158700 | 158800 | 158800 | 158600 | 312 |
| 575 | 20240308 | 092900 | 2852042800 | 158700 | 158900 | 159000 | 158700 | 556 |
| 576 | 20240308 | 092800 | 2763690900 | 158900 | 159000 | 159000 | 158600 | 330 |
| 577 | 20240308 | 092700 | 2711249000 | 159000 | 158900 | 159000 | 158900 | 152 |
| 578 | 20240308 | 092600 | 2687090300 | 158900 | 158600 | 158900 | 158600 | 223 |
| 579 | 20240308 | 092500 | 2651675600 | 158600 | 158500 | 158900 | 158500 | 116 |
| 580 | 20240308 | 092400 | 2633272200 | 158600 | 159100 | 159100 | 158400 | 273 |
| 581 | 20240308 | 092300 | 2589889100 | 159200 | 158500 | 159200 | 158500 | 494 |
| 582 | 20240308 | 092200 | 2511414400 | 158500 | 158400 | 158500 | 158400 | 99 |
| 583 | 20240308 | 092100 | 2495732200 | 158400 | 158600 | 158900 | 158400 | 409 |
| 584 | 20240308 | 092000 | 2430822600 | 158400 | 158800 | 158800 | 158400 | 377 |
| 585 | 20240308 | 091900 | 2371019800 | 159100 | 158400 | 159200 | 158400 | 406 |
| 586 | 20240308 | 091800 | 2306547500 | 158500 | 158900 | 158900 | 158400 | 516 |
| 587 | 20240308 | 091700 | 2224727800 | 158900 | 159100 | 159400 | 158800 | 352 |
| 588 | 20240308 | 091600 | 2168695800 | 159100 | 158800 | 159100 | 158700 | 453 |
| 589 | 20240308 | 091500 | 2096687900 | 158900 | 159400 | 159400 | 158900 | 844 |
| 590 | 20240308 | 091400 | 1962326200 | 159400 | 159300 | 159500 | 159300 | 414 |
| 591 | 20240308 | 091300 | 1896339300 | 159300 | 159300 | 159400 | 159200 | 1061 |
| 592 | 20240308 | 091200 | 1727342700 | 159300 | 158900 | 159300 | 158900 | 1082 |
| 593 | 20240308 | 091100 | 1555227100 | 158900 | 158800 | 159000 | 158800 | 258 |
| 594 | 20240308 | 091000 | 1514221200 | 158800 | 158700 | 158900 | 158500 | 478 |
| 595 | 20240308 | 090900 | 1438342800 | 158700 | 158500 | 158700 | 158400 | 284 |
| 596 | 20240308 | 090800 | 1393306900 | 158700 | 158200 | 158700 | 158200 | 1122 |
| 597 | 20240308 | 090700 | 1215526600 | 158300 | 158200 | 158600 | 158000 | 658 |
| 598 | 20240308 | 090600 | 1111420700 | 158200 | 158700 | 158800 | 158100 | 330 |
| 599 | 20240308 | 090500 | 1059078400 | 158100 | 158700 | 158800 | 158100 | 333 |
| 600 | 20240308 | 090400 | 1006254700 | 158700 | 158700 | 158900 | 157900 | 602 |
| 601 | 20240308 | 090300 | 910737300 | 158700 | 158700 | 158700 | 157800 | 554 |
| 602 | 20240308 | 090200 | 822941900 | 158600 | 158400 | 158900 | 157800 | 626 |
| 603 | 20240308 | 090100 | 723776200 | 158400 | 158000 | 158500 | 157500 | 662 |
| 604 | 20240308 | 090000 | 619126700 | 158400 | 158400 | 159300 | 158400 | 3903 |