35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 3 | 20240313 | 185500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 4 | 20240313 | 185400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 5 | 20240313 | 185300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 6 | 20240313 | 185200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 7 | 20240313 | 185100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 8 | 20240313 | 185000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 9 | 20240313 | 184900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 10 | 20240313 | 184800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 11 | 20240313 | 184700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 12 | 20240313 | 184600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 13 | 20240313 | 184500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 14 | 20240313 | 184400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 15 | 20240313 | 184300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 16 | 20240313 | 184200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 17 | 20240313 | 184100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 18 | 20240313 | 184000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 19 | 20240313 | 183900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 20 | 20240313 | 183800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 21 | 20240313 | 183700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 22 | 20240313 | 183600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 23 | 20240313 | 183500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 24 | 20240313 | 183400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 25 | 20240313 | 183300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 26 | 20240313 | 183200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 27 | 20240313 | 183100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 28 | 20240313 | 183000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 29 | 20240313 | 182900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 30 | 20240313 | 182800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 31 | 20240313 | 182700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 32 | 20240313 | 182600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 33 | 20240313 | 182500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 34 | 20240313 | 182400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 35 | 20240313 | 182300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 36 | 20240313 | 182200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 37 | 20240313 | 182100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 38 | 20240313 | 182000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 39 | 20240313 | 181900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 40 | 20240313 | 181800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 41 | 20240313 | 181700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 42 | 20240313 | 181600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 43 | 20240313 | 181500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 44 | 20240313 | 181400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 45 | 20240313 | 181300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 46 | 20240313 | 181200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 47 | 20240313 | 181100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 48 | 20240313 | 181000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 49 | 20240313 | 180900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 50 | 20240313 | 180800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 51 | 20240313 | 180700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 52 | 20240313 | 180600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 53 | 20240313 | 180500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 54 | 20240313 | 180400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 55 | 20240313 | 180300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 56 | 20240313 | 180200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 57 | 20240313 | 180100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 58 | 20240313 | 180000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 59 | 20240313 | 175900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 60 | 20240313 | 175800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 61 | 20240313 | 175700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 62 | 20240313 | 175600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 63 | 20240313 | 175500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 64 | 20240313 | 175400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 65 | 20240313 | 175300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 66 | 20240313 | 175200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 67 | 20240313 | 175100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 68 | 20240313 | 175000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 69 | 20240313 | 174900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 70 | 20240313 | 174800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 71 | 20240313 | 174700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 72 | 20240313 | 174600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 73 | 20240313 | 174500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 74 | 20240313 | 174400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 75 | 20240313 | 174300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 76 | 20240313 | 174200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 77 | 20240313 | 174100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 78 | 20240313 | 174000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 79 | 20240313 | 173900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 80 | 20240313 | 173800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 81 | 20240313 | 173700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 82 | 20240313 | 173600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 83 | 20240313 | 173500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 84 | 20240313 | 173400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 85 | 20240313 | 173300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 86 | 20240313 | 173200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 87 | 20240313 | 173100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 88 | 20240313 | 173000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 89 | 20240313 | 172900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 90 | 20240313 | 172800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 91 | 20240313 | 172700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 92 | 20240313 | 172600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 93 | 20240313 | 172500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 94 | 20240313 | 172400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 95 | 20240313 | 172300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 96 | 20240313 | 172200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 97 | 20240313 | 172100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 98 | 20240313 | 172000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 99 | 20240313 | 171900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 100 | 20240313 | 171800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 101 | 20240313 | 171700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 102 | 20240313 | 171600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 103 | 20240313 | 171500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 104 | 20240313 | 171400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 105 | 20240313 | 171300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 106 | 20240313 | 171200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 107 | 20240313 | 171100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 108 | 20240313 | 171000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 109 | 20240313 | 170900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 110 | 20240313 | 170800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 111 | 20240313 | 170700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 112 | 20240313 | 170600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 113 | 20240313 | 170500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 114 | 20240313 | 170400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 115 | 20240313 | 170300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 116 | 20240313 | 170200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 117 | 20240313 | 170100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 118 | 20240313 | 170000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 119 | 20240313 | 165900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 120 | 20240313 | 165800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 121 | 20240313 | 165700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 122 | 20240313 | 165600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 123 | 20240313 | 165500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 124 | 20240313 | 165400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 125 | 20240313 | 165300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 126 | 20240313 | 165200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 127 | 20240313 | 165100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 128 | 20240313 | 165000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 129 | 20240313 | 164900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 130 | 20240313 | 164800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 131 | 20240313 | 164700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 132 | 20240313 | 164600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 133 | 20240313 | 164500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 134 | 20240313 | 164400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 135 | 20240313 | 164300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 136 | 20240313 | 164200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 137 | 20240313 | 164100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 138 | 20240313 | 164000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 139 | 20240313 | 163900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 140 | 20240313 | 163800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 141 | 20240313 | 163700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 142 | 20240313 | 163600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 143 | 20240313 | 163500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 144 | 20240313 | 163400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 145 | 20240313 | 163300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 146 | 20240313 | 163200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 147 | 20240313 | 163100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 148 | 20240313 | 163000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 149 | 20240313 | 162900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 150 | 20240313 | 162800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 151 | 20240313 | 162700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 152 | 20240313 | 162600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 153 | 20240313 | 162500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 154 | 20240313 | 162400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 155 | 20240313 | 162300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 156 | 20240313 | 162200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 157 | 20240313 | 162100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 158 | 20240313 | 162000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 159 | 20240313 | 161900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 160 | 20240313 | 161800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 161 | 20240313 | 161700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 162 | 20240313 | 161600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 163 | 20240313 | 161500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 164 | 20240313 | 161400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 165 | 20240313 | 161300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 166 | 20240313 | 161200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 167 | 20240313 | 161100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 168 | 20240313 | 161000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 169 | 20240313 | 160900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 170 | 20240313 | 160800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 171 | 20240313 | 160700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 172 | 20240313 | 160600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 173 | 20240313 | 160500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 174 | 20240313 | 160400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 175 | 20240313 | 160300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 176 | 20240313 | 160200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 177 | 20240313 | 160100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 178 | 20240313 | 160000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 179 | 20240313 | 155900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 180 | 20240313 | 155800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 181 | 20240313 | 155700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 182 | 20240313 | 155600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 183 | 20240313 | 155500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 184 | 20240313 | 155400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 185 | 20240313 | 155300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 186 | 20240313 | 155200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 187 | 20240313 | 155100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 188 | 20240313 | 155000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 189 | 20240313 | 154900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 190 | 20240313 | 154800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 191 | 20240313 | 154700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 192 | 20240313 | 154600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 193 | 20240313 | 154500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 194 | 20240313 | 154400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 195 | 20240313 | 154300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 196 | 20240313 | 154200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 197 | 20240313 | 154100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 198 | 20240313 | 154000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 199 | 20240313 | 153900 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 200 | 20240313 | 153800 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 201 | 20240313 | 153700 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 202 | 20240313 | 153600 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 203 | 20240313 | 153500 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 204 | 20240313 | 153400 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 205 | 20240313 | 153300 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 206 | 20240313 | 153200 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 207 | 20240313 | 153100 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 0 |
| 208 | 20240313 | 153000 | 91244732900 | 108300 | 108300 | 108300 | 108300 | 5623 |
| 209 | 20240313 | 152900 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 210 | 20240313 | 152800 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 211 | 20240313 | 152700 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 212 | 20240313 | 152600 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 213 | 20240313 | 152500 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 214 | 20240313 | 152400 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 215 | 20240313 | 152300 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 216 | 20240313 | 152200 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 217 | 20240313 | 152100 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 218 | 20240313 | 152000 | 90635762000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 219 | 20240313 | 151900 | 90635762000 | 108000 | 108000 | 108000 | 107800 | 639 |
| 220 | 20240313 | 151800 | 90566765100 | 108000 | 107700 | 108000 | 107600 | 1629 |
| 221 | 20240313 | 151700 | 90391255600 | 107700 | 107600 | 107800 | 107300 | 2607 |
| 222 | 20240313 | 151600 | 90110826100 | 107600 | 107800 | 108000 | 107600 | 1931 |
| 223 | 20240313 | 151500 | 89902853900 | 107800 | 107900 | 108000 | 107700 | 456 |
| 224 | 20240313 | 151400 | 89853672000 | 107900 | 108000 | 108000 | 107900 | 712 |
| 225 | 20240313 | 151300 | 89776814500 | 108000 | 108000 | 108100 | 107900 | 234 |
| 226 | 20240313 | 151200 | 89751542900 | 108100 | 107800 | 108100 | 107700 | 559 |
| 227 | 20240313 | 151100 | 89691243800 | 107800 | 107800 | 107900 | 107700 | 597 |
| 228 | 20240313 | 151000 | 89626900600 | 107800 | 108000 | 108000 | 107800 | 1289 |
| 229 | 20240313 | 150900 | 89487824900 | 108000 | 107900 | 108000 | 107900 | 704 |
| 230 | 20240313 | 150800 | 89411857900 | 107900 | 107900 | 108000 | 107900 | 486 |
| 231 | 20240313 | 150700 | 89359416500 | 107900 | 108000 | 108100 | 107900 | 2619 |
| 232 | 20240313 | 150600 | 89076564500 | 108000 | 108100 | 108200 | 108000 | 695 |
| 233 | 20240313 | 150500 | 89001434700 | 108100 | 108200 | 108300 | 108100 | 797 |
| 234 | 20240313 | 150400 | 88915202700 | 108200 | 108200 | 108300 | 108100 | 328 |
| 235 | 20240313 | 150300 | 88879715200 | 108200 | 108400 | 108400 | 108200 | 528 |
| 236 | 20240313 | 150200 | 88822562300 | 108400 | 108500 | 108500 | 108300 | 293 |
| 237 | 20240313 | 150100 | 88790794900 | 108500 | 108500 | 108600 | 108500 | 241 |
| 238 | 20240313 | 150000 | 88764645400 | 108600 | 108500 | 108600 | 108400 | 421 |
| 239 | 20240313 | 145900 | 88718964100 | 108500 | 108600 | 108600 | 108500 | 446 |
| 240 | 20240313 | 145800 | 88670549300 | 108600 | 108700 | 108700 | 108500 | 175 |
| 241 | 20240313 | 145700 | 88651541100 | 108700 | 108600 | 108700 | 108500 | 156 |
| 242 | 20240313 | 145600 | 88634593800 | 108600 | 108600 | 108600 | 108500 | 325 |
| 243 | 20240313 | 145500 | 88599299900 | 108600 | 108500 | 108600 | 108400 | 276 |
| 244 | 20240313 | 145400 | 88569355900 | 108500 | 108500 | 108500 | 108300 | 431 |
| 245 | 20240313 | 145300 | 88522608100 | 108400 | 108500 | 108500 | 108400 | 236 |
| 246 | 20240313 | 145200 | 88497023900 | 108500 | 108300 | 108500 | 108300 | 541 |
| 247 | 20240313 | 145100 | 88438402100 | 108300 | 108300 | 108300 | 108200 | 390 |
| 248 | 20240313 | 145000 | 88396182600 | 108200 | 108200 | 108200 | 108200 | 38 |
| 249 | 20240313 | 144900 | 88392071000 | 108300 | 108200 | 108400 | 108200 | 322 |
| 250 | 20240313 | 144800 | 88357202700 | 108300 | 108200 | 108300 | 108200 | 217 |
| 251 | 20240313 | 144700 | 88333703400 | 108200 | 108300 | 108300 | 108200 | 404 |
| 252 | 20240313 | 144600 | 88289953600 | 108300 | 108400 | 108500 | 108300 | 410 |
| 253 | 20240313 | 144500 | 88245511200 | 108400 | 108500 | 108500 | 108300 | 520 |
| 254 | 20240313 | 144400 | 88189140600 | 108500 | 108300 | 108500 | 108300 | 258 |
| 255 | 20240313 | 144300 | 88161176400 | 108300 | 108400 | 108500 | 108300 | 181 |
| 256 | 20240313 | 144200 | 88141566600 | 108400 | 108400 | 108500 | 108300 | 192 |
| 257 | 20240313 | 144100 | 88120767700 | 108300 | 108500 | 108500 | 108300 | 238 |
| 258 | 20240313 | 144000 | 88094984000 | 108400 | 108400 | 108500 | 108300 | 235 |
| 259 | 20240313 | 143900 | 88069517900 | 108400 | 108400 | 108400 | 108300 | 47 |
| 260 | 20240313 | 143800 | 88064423200 | 108400 | 108500 | 108500 | 108400 | 345 |
| 261 | 20240313 | 143700 | 88027019200 | 108500 | 108400 | 108500 | 108400 | 148 |
| 262 | 20240313 | 143600 | 88010975700 | 108400 | 108300 | 108500 | 108300 | 299 |
| 263 | 20240313 | 143500 | 87978577700 | 108300 | 108400 | 108400 | 108300 | 99 |
| 264 | 20240313 | 143400 | 87967850400 | 108400 | 108300 | 108500 | 108200 | 517 |
| 265 | 20240313 | 143300 | 87911830900 | 108200 | 108400 | 108400 | 108200 | 431 |
| 266 | 20240313 | 143200 | 87865150400 | 108400 | 108400 | 108500 | 108400 | 297 |
| 267 | 20240313 | 143100 | 87832953000 | 108500 | 108600 | 108600 | 108400 | 169 |
| 268 | 20240313 | 143000 | 87814620600 | 108500 | 108500 | 108600 | 108500 | 684 |
| 269 | 20240313 | 142900 | 87740398200 | 108600 | 108500 | 108600 | 108500 | 334 |
| 270 | 20240313 | 142800 | 87704148600 | 108600 | 108600 | 108600 | 108500 | 812 |
| 271 | 20240313 | 142700 | 87616027800 | 108600 | 108700 | 108800 | 108600 | 798 |
| 272 | 20240313 | 142600 | 87529358300 | 108800 | 108900 | 108900 | 108600 | 826 |
| 273 | 20240313 | 142500 | 87439530400 | 108800 | 108900 | 108900 | 108800 | 296 |
| 274 | 20240313 | 142400 | 87407307600 | 108900 | 108700 | 108900 | 108700 | 480 |
| 275 | 20240313 | 142300 | 87355074300 | 108700 | 108500 | 108700 | 108500 | 352 |
| 276 | 20240313 | 142200 | 87316840300 | 108500 | 108200 | 108500 | 108200 | 601 |
| 277 | 20240313 | 142100 | 87251713300 | 108200 | 108100 | 108200 | 108100 | 198 |
| 278 | 20240313 | 142000 | 87230293100 | 108100 | 108000 | 108100 | 108000 | 667 |
| 279 | 20240313 | 141900 | 87158234200 | 108100 | 108000 | 108200 | 108000 | 422 |
| 280 | 20240313 | 141800 | 87112636100 | 108000 | 108000 | 108200 | 108000 | 224 |
| 281 | 20240313 | 141700 | 87088422600 | 108200 | 108100 | 108200 | 108000 | 831 |
| 282 | 20240313 | 141600 | 86998593100 | 108100 | 108200 | 108200 | 108000 | 896 |
| 283 | 20240313 | 141500 | 86901796800 | 108100 | 108200 | 108300 | 108100 | 195 |
| 284 | 20240313 | 141400 | 86880699600 | 108200 | 108100 | 108200 | 108000 | 453 |
| 285 | 20240313 | 141300 | 86831753800 | 108000 | 108000 | 108300 | 108000 | 574 |
| 286 | 20240313 | 141200 | 86769722900 | 108000 | 108000 | 108000 | 107900 | 65 |
| 287 | 20240313 | 141100 | 86762703700 | 108000 | 107900 | 108100 | 107900 | 151 |
| 288 | 20240313 | 141000 | 86746402900 | 107900 | 108000 | 108100 | 107900 | 1050 |
| 289 | 20240313 | 140900 | 86633001600 | 108000 | 108000 | 108100 | 108000 | 2360 |
| 290 | 20240313 | 140800 | 86378106400 | 108000 | 108300 | 108400 | 108000 | 946 |
| 291 | 20240313 | 140700 | 86275782600 | 108400 | 108200 | 108400 | 108100 | 733 |
| 292 | 20240313 | 140600 | 86196456100 | 108200 | 108100 | 108200 | 108100 | 171 |
| 293 | 20240313 | 140500 | 86177956500 | 108200 | 108100 | 108200 | 108000 | 251 |
| 294 | 20240313 | 140400 | 86150825900 | 108000 | 108100 | 108100 | 108000 | 71 |
| 295 | 20240313 | 140300 | 86143154300 | 108100 | 108100 | 108200 | 108000 | 290 |
| 296 | 20240313 | 140200 | 86111803600 | 108100 | 108100 | 108200 | 108100 | 289 |
| 297 | 20240313 | 140100 | 86080562500 | 108100 | 108000 | 108200 | 108000 | 1039 |
| 298 | 20240313 | 140000 | 85968246700 | 108000 | 107800 | 108000 | 107800 | 1111 |
| 299 | 20240313 | 135900 | 85848302400 | 107500 | 107300 | 108000 | 107100 | 1404 |
| 300 | 20240313 | 135800 | 85697369100 | 107400 | 107400 | 107500 | 107100 | 1185 |
| 301 | 20240313 | 135700 | 85570240600 | 107400 | 107700 | 107700 | 107400 | 1977 |
| 302 | 20240313 | 135600 | 85357646900 | 107700 | 107700 | 107800 | 107700 | 402 |
| 303 | 20240313 | 135500 | 85314349100 | 107800 | 107900 | 108000 | 107800 | 440 |
| 304 | 20240313 | 135400 | 85266899400 | 107900 | 107900 | 108000 | 107900 | 435 |
| 305 | 20240313 | 135300 | 85219954100 | 107900 | 107900 | 108000 | 107900 | 134 |
| 306 | 20240313 | 135200 | 85205483300 | 107900 | 107800 | 107900 | 107800 | 184 |
| 307 | 20240313 | 135100 | 85185629800 | 107800 | 107800 | 108000 | 107700 | 272 |
| 308 | 20240313 | 135000 | 85156293300 | 108000 | 108200 | 108200 | 107800 | 1262 |
| 309 | 20240313 | 134900 | 85020043800 | 108200 | 108100 | 108400 | 108000 | 120 |
| 310 | 20240313 | 134800 | 85007068000 | 108100 | 108000 | 108100 | 108000 | 199 |
| 311 | 20240313 | 134700 | 84985568000 | 108000 | 108100 | 108100 | 108000 | 207 |
| 312 | 20240313 | 134600 | 84963199600 | 108100 | 108100 | 108200 | 107800 | 535 |
| 313 | 20240313 | 134500 | 84905435800 | 108100 | 108000 | 108100 | 107900 | 409 |
| 314 | 20240313 | 134400 | 84861264500 | 108000 | 107900 | 108000 | 107900 | 69 |
| 315 | 20240313 | 134300 | 84853814800 | 107900 | 107900 | 108000 | 107700 | 1341 |
| 316 | 20240313 | 134200 | 84709203400 | 107900 | 107900 | 108200 | 107700 | 1086 |
| 317 | 20240313 | 134100 | 84591937800 | 107800 | 108100 | 108100 | 107800 | 698 |
| 318 | 20240313 | 134000 | 84516597100 | 108100 | 108400 | 108400 | 108100 | 202 |
| 319 | 20240313 | 133900 | 84494724300 | 108400 | 108700 | 108700 | 108400 | 432 |
| 320 | 20240313 | 133800 | 84447839800 | 108700 | 108500 | 108700 | 108500 | 658 |
| 321 | 20240313 | 133700 | 84376398500 | 108500 | 108400 | 108500 | 108400 | 425 |
| 322 | 20240313 | 133600 | 84330292600 | 108400 | 108200 | 108500 | 108200 | 442 |
| 323 | 20240313 | 133500 | 84282388400 | 108100 | 108000 | 108200 | 108000 | 350 |
| 324 | 20240313 | 133400 | 84244570700 | 108000 | 107500 | 108200 | 107400 | 1252 |
| 325 | 20240313 | 133300 | 84109669200 | 107500 | 107900 | 108000 | 107500 | 3314 |
| 326 | 20240313 | 133200 | 83752646900 | 107900 | 108000 | 108100 | 107900 | 2728 |
| 327 | 20240313 | 133100 | 83458067500 | 108100 | 108000 | 108200 | 108000 | 2049 |
| 328 | 20240313 | 133000 | 83236711400 | 108200 | 108200 | 108500 | 108000 | 1707 |
| 329 | 20240313 | 132900 | 83052079300 | 108500 | 108200 | 108600 | 108100 | 476 |
| 330 | 20240313 | 132800 | 83000599800 | 108100 | 108600 | 108800 | 108100 | 1317 |
| 331 | 20240313 | 132700 | 82857983600 | 108800 | 108500 | 108800 | 108300 | 615 |
| 332 | 20240313 | 132600 | 82791259200 | 108700 | 108400 | 108700 | 108300 | 485 |
| 333 | 20240313 | 132500 | 82738628000 | 108400 | 108100 | 108400 | 108100 | 326 |
| 334 | 20240313 | 132400 | 82703337600 | 108200 | 108300 | 108500 | 108100 | 538 |
| 335 | 20240313 | 132300 | 82645103400 | 108300 | 108400 | 108400 | 108300 | 412 |
| 336 | 20240313 | 132200 | 82600453600 | 108400 | 108500 | 108500 | 108400 | 129 |
| 337 | 20240313 | 132100 | 82586461400 | 108500 | 108800 | 108800 | 108500 | 568 |
| 338 | 20240313 | 132000 | 82524811700 | 108800 | 108900 | 108900 | 108500 | 402 |
| 339 | 20240313 | 131900 | 82481069700 | 108900 | 108600 | 109000 | 108600 | 570 |
| 340 | 20240313 | 131800 | 82419055200 | 108600 | 108600 | 108700 | 108500 | 219 |
| 341 | 20240313 | 131700 | 82395275400 | 108700 | 108300 | 108700 | 108300 | 207 |
| 342 | 20240313 | 131600 | 82372836100 | 108300 | 108400 | 108400 | 108100 | 474 |
| 343 | 20240313 | 131500 | 82321523200 | 108400 | 108300 | 108400 | 108200 | 556 |
| 344 | 20240313 | 131400 | 82261279800 | 108400 | 108500 | 108500 | 108000 | 3224 |
| 345 | 20240313 | 131300 | 81912441700 | 108400 | 108400 | 108600 | 108400 | 771 |
| 346 | 20240313 | 131200 | 81828841900 | 108400 | 108800 | 108900 | 108400 | 2714 |
| 347 | 20240313 | 131100 | 81534086500 | 108800 | 108700 | 108800 | 108700 | 406 |
| 348 | 20240313 | 131000 | 81489932800 | 108700 | 108600 | 108800 | 108600 | 624 |
| 349 | 20240313 | 130900 | 81422105200 | 108700 | 108600 | 108700 | 108500 | 1807 |
| 350 | 20240313 | 130800 | 81225859900 | 108600 | 108700 | 108800 | 108600 | 1346 |
| 351 | 20240313 | 130700 | 81079626500 | 108700 | 108700 | 108800 | 108600 | 1213 |
| 352 | 20240313 | 130600 | 80947852800 | 108700 | 108600 | 108700 | 108600 | 956 |
| 353 | 20240313 | 130500 | 80843963700 | 108700 | 109000 | 109000 | 108600 | 2490 |
| 354 | 20240313 | 130400 | 80573110400 | 108800 | 109100 | 109200 | 108800 | 4076 |
| 355 | 20240313 | 130300 | 80128791600 | 109100 | 109200 | 109200 | 109000 | 2124 |
| 356 | 20240313 | 130200 | 79896991700 | 109200 | 109200 | 109300 | 109100 | 719 |
| 357 | 20240313 | 130100 | 79818468000 | 109100 | 109300 | 109400 | 109000 | 1709 |
| 358 | 20240313 | 130000 | 79631970000 | 109300 | 109500 | 109600 | 109300 | 1120 |
| 359 | 20240313 | 125900 | 79509415800 | 109500 | 109800 | 109900 | 109500 | 883 |
| 360 | 20240313 | 125800 | 79412563400 | 109800 | 109700 | 109900 | 109700 | 477 |
| 361 | 20240313 | 125700 | 79360205700 | 109700 | 109900 | 109900 | 109700 | 439 |
| 362 | 20240313 | 125600 | 79311984700 | 109900 | 109900 | 110000 | 109800 | 225 |
| 363 | 20240313 | 125500 | 79287258200 | 109900 | 110000 | 110000 | 109700 | 210 |
| 364 | 20240313 | 125400 | 79264183000 | 110000 | 110200 | 110200 | 109800 | 209 |
| 365 | 20240313 | 125300 | 79241181300 | 109700 | 110100 | 110400 | 109700 | 1605 |
| 366 | 20240313 | 125200 | 79064779800 | 110200 | 110000 | 110300 | 110000 | 538 |
| 367 | 20240313 | 125100 | 79005531700 | 110100 | 110400 | 110500 | 110000 | 1215 |
| 368 | 20240313 | 125000 | 78871625700 | 110400 | 110100 | 110400 | 110100 | 556 |
| 369 | 20240313 | 124900 | 78810310900 | 110100 | 110300 | 110300 | 110000 | 666 |
| 370 | 20240313 | 124800 | 78736915100 | 110400 | 109700 | 110400 | 109600 | 1813 |
| 371 | 20240313 | 124700 | 78537456600 | 109700 | 109500 | 109800 | 109400 | 362 |
| 372 | 20240313 | 124600 | 78497775400 | 109900 | 109500 | 109900 | 109200 | 976 |
| 373 | 20240313 | 124500 | 78390874300 | 109500 | 109100 | 109600 | 109100 | 1350 |
| 374 | 20240313 | 124400 | 78243193800 | 109100 | 109200 | 109200 | 109100 | 2641 |
| 375 | 20240313 | 124300 | 77954931200 | 109200 | 109400 | 109400 | 109200 | 1454 |
| 376 | 20240313 | 124200 | 77795943200 | 109400 | 109500 | 109500 | 109400 | 402 |
| 377 | 20240313 | 124100 | 77751942200 | 109400 | 109400 | 109500 | 109400 | 115 |
| 378 | 20240313 | 124000 | 77739357300 | 109400 | 109700 | 109800 | 109400 | 761 |
| 379 | 20240313 | 123900 | 77655949600 | 109800 | 109600 | 109800 | 109600 | 141 |
| 380 | 20240313 | 123800 | 77640480700 | 109700 | 109600 | 109700 | 109600 | 372 |
| 381 | 20240313 | 123700 | 77599706300 | 109700 | 109700 | 109800 | 109600 | 282 |
| 382 | 20240313 | 123600 | 77568769700 | 109800 | 109900 | 110000 | 109700 | 859 |
| 383 | 20240313 | 123500 | 77474402600 | 109900 | 109900 | 110000 | 109900 | 136 |
| 384 | 20240313 | 123400 | 77459455000 | 109900 | 109800 | 109900 | 109800 | 111 |
| 385 | 20240313 | 123300 | 77447262900 | 109800 | 109900 | 109900 | 109800 | 113 |
| 386 | 20240313 | 123200 | 77434846700 | 109900 | 109900 | 110000 | 109800 | 222 |
| 387 | 20240313 | 123100 | 77410446400 | 110000 | 109900 | 110000 | 109800 | 488 |
| 388 | 20240313 | 123000 | 77356813500 | 109900 | 109800 | 110200 | 109700 | 510 |
| 389 | 20240313 | 122900 | 77300732200 | 109800 | 109600 | 110000 | 109600 | 715 |
| 390 | 20240313 | 122800 | 77222154000 | 109600 | 109600 | 109600 | 109600 | 76 |
| 391 | 20240313 | 122700 | 77213824400 | 109600 | 109500 | 109600 | 109400 | 597 |
| 392 | 20240313 | 122600 | 77148455600 | 109600 | 109700 | 109700 | 109500 | 307 |
| 393 | 20240313 | 122500 | 77114825200 | 109800 | 109600 | 109800 | 109400 | 422 |
| 394 | 20240313 | 122400 | 77068562800 | 109700 | 109500 | 109900 | 109400 | 1126 |
| 395 | 20240313 | 122300 | 76945194600 | 109600 | 109600 | 109600 | 109500 | 893 |
| 396 | 20240313 | 122200 | 76847341600 | 109700 | 109800 | 109800 | 109700 | 346 |
| 397 | 20240313 | 122100 | 76809371700 | 109800 | 109700 | 109900 | 109700 | 361 |
| 398 | 20240313 | 122000 | 76769746800 | 109800 | 109700 | 109800 | 109600 | 369 |
| 399 | 20240313 | 121900 | 76729268200 | 109800 | 109800 | 109900 | 109700 | 373 |
| 400 | 20240313 | 121800 | 76688325700 | 109800 | 109800 | 109800 | 109700 | 447 |
| 401 | 20240313 | 121700 | 76639248400 | 109800 | 109800 | 110000 | 109800 | 732 |
| 402 | 20240313 | 121600 | 76558843500 | 109800 | 109600 | 109900 | 109500 | 916 |
| 403 | 20240313 | 121500 | 76458401500 | 109500 | 109700 | 109700 | 109500 | 696 |
| 404 | 20240313 | 121400 | 76382148200 | 109700 | 109800 | 109900 | 109700 | 657 |
| 405 | 20240313 | 121300 | 76310034300 | 109800 | 110000 | 110100 | 109800 | 776 |
| 406 | 20240313 | 121200 | 76224738300 | 110000 | 110000 | 110100 | 110000 | 349 |
| 407 | 20240313 | 121100 | 76186334300 | 110000 | 110000 | 110000 | 109900 | 587 |
| 408 | 20240313 | 121000 | 76121781500 | 110000 | 110200 | 110300 | 109900 | 2540 |
| 409 | 20240313 | 120900 | 75842298100 | 110300 | 110300 | 110300 | 110200 | 211 |
| 410 | 20240313 | 120800 | 75819042900 | 110300 | 110100 | 110300 | 110100 | 250 |
| 411 | 20240313 | 120700 | 75791493800 | 110200 | 110200 | 110300 | 110100 | 427 |
| 412 | 20240313 | 120600 | 75744442300 | 110100 | 110200 | 110300 | 110100 | 429 |
| 413 | 20240313 | 120500 | 75697168800 | 110300 | 110200 | 110400 | 110200 | 227 |
| 414 | 20240313 | 120400 | 75672141400 | 110300 | 110400 | 110400 | 110300 | 376 |
| 415 | 20240313 | 120300 | 75630654700 | 110400 | 110400 | 110600 | 110400 | 324 |
| 416 | 20240313 | 120200 | 75594858400 | 110600 | 110500 | 110600 | 110400 | 562 |
| 417 | 20240313 | 120100 | 75532747300 | 110600 | 110400 | 110600 | 110300 | 590 |
| 418 | 20240313 | 120000 | 75467567700 | 110400 | 110800 | 110800 | 110200 | 1596 |
| 419 | 20240313 | 115900 | 75291033000 | 110800 | 110900 | 110900 | 110700 | 303 |
| 420 | 20240313 | 115800 | 75257462500 | 110900 | 111000 | 111100 | 110900 | 498 |
| 421 | 20240313 | 115700 | 75202198500 | 111000 | 111100 | 111100 | 110900 | 913 |
| 422 | 20240313 | 115600 | 75100831400 | 111100 | 111200 | 111200 | 111100 | 390 |
| 423 | 20240313 | 115500 | 75057497700 | 111100 | 111300 | 111300 | 111100 | 545 |
| 424 | 20240313 | 115400 | 74996900100 | 111200 | 111100 | 111300 | 111100 | 729 |
| 425 | 20240313 | 115300 | 74915834700 | 111100 | 111300 | 111500 | 111100 | 1647 |
| 426 | 20240313 | 115200 | 74732645800 | 111200 | 111300 | 111400 | 111200 | 460 |
| 427 | 20240313 | 115100 | 74681445800 | 111200 | 111400 | 111500 | 111200 | 980 |
| 428 | 20240313 | 115000 | 74572308100 | 111400 | 111300 | 111400 | 111200 | 290 |
| 429 | 20240313 | 114900 | 74540024200 | 111200 | 111300 | 111400 | 111200 | 427 |
| 430 | 20240313 | 114800 | 74492511100 | 111300 | 111500 | 111600 | 111300 | 821 |
| 431 | 20240313 | 114700 | 74400969700 | 111600 | 111700 | 111900 | 111500 | 1026 |
| 432 | 20240313 | 114600 | 74286396900 | 111900 | 111800 | 111900 | 111700 | 361 |
| 433 | 20240313 | 114500 | 74246040300 | 111800 | 112200 | 112200 | 111800 | 1052 |
| 434 | 20240313 | 114400 | 74128261400 | 112100 | 112100 | 112200 | 112100 | 212 |
| 435 | 20240313 | 114300 | 74104490700 | 112200 | 112200 | 112300 | 112100 | 240 |
| 436 | 20240313 | 114200 | 74077562000 | 112200 | 112100 | 112300 | 112000 | 1084 |
| 437 | 20240313 | 114100 | 73955959000 | 112000 | 112100 | 112100 | 112000 | 622 |
| 438 | 20240313 | 114000 | 73886285900 | 112100 | 112100 | 112200 | 112000 | 360 |
| 439 | 20240313 | 113900 | 73845933400 | 112100 | 112000 | 112200 | 111900 | 852 |
| 440 | 20240313 | 113800 | 73750478100 | 112000 | 112200 | 112200 | 111900 | 366 |
| 441 | 20240313 | 113700 | 73709476300 | 112200 | 112200 | 112300 | 112100 | 297 |
| 442 | 20240313 | 113600 | 73676159500 | 112200 | 112100 | 112300 | 112100 | 767 |
| 443 | 20240313 | 113500 | 73590108700 | 112000 | 112000 | 112100 | 111900 | 337 |
| 444 | 20240313 | 113400 | 73552363800 | 112000 | 111900 | 112200 | 111900 | 172 |
| 445 | 20240313 | 113300 | 73533089300 | 112200 | 112100 | 112200 | 111800 | 1316 |
| 446 | 20240313 | 113200 | 73385616600 | 112200 | 112200 | 112200 | 112100 | 208 |
| 447 | 20240313 | 113100 | 73362287700 | 112200 | 112000 | 112200 | 112000 | 1042 |
| 448 | 20240313 | 113000 | 73245449700 | 112000 | 111900 | 112100 | 111800 | 1410 |
| 449 | 20240313 | 112900 | 73087609700 | 111900 | 112100 | 112300 | 111900 | 463 |
| 450 | 20240313 | 112800 | 73035750500 | 112100 | 111900 | 112300 | 111800 | 1089 |
| 451 | 20240313 | 112700 | 72913834800 | 111900 | 111900 | 112100 | 111900 | 766 |
| 452 | 20240313 | 112600 | 72828078000 | 111800 | 112300 | 112400 | 111800 | 2634 |
| 453 | 20240313 | 112500 | 72533088900 | 112300 | 112500 | 112600 | 112200 | 1668 |
| 454 | 20240313 | 112400 | 72345589200 | 112400 | 112200 | 112500 | 112100 | 2560 |
| 455 | 20240313 | 112300 | 72057920600 | 112200 | 112000 | 112300 | 112000 | 1738 |
| 456 | 20240313 | 112200 | 71862944800 | 112000 | 112000 | 112100 | 111900 | 2533 |
| 457 | 20240313 | 112100 | 71579192600 | 111900 | 111800 | 112100 | 111800 | 1003 |
| 458 | 20240313 | 112000 | 71466884900 | 111900 | 111500 | 112100 | 111400 | 1192 |
| 459 | 20240313 | 111900 | 71333640500 | 111500 | 112000 | 112100 | 111500 | 1355 |
| 460 | 20240313 | 111800 | 71182052500 | 112100 | 111400 | 112200 | 111400 | 5716 |
| 461 | 20240313 | 111700 | 70542275900 | 111300 | 111300 | 111400 | 111200 | 723 |
| 462 | 20240313 | 111600 | 70461806100 | 111200 | 111300 | 111300 | 111200 | 316 |
| 463 | 20240313 | 111500 | 70426657100 | 111300 | 111400 | 111400 | 111200 | 228 |
| 464 | 20240313 | 111400 | 70401282700 | 111400 | 111400 | 111500 | 111200 | 266 |
| 465 | 20240313 | 111300 | 70371659100 | 111400 | 111500 | 111500 | 110900 | 1907 |
| 466 | 20240313 | 111200 | 70159761200 | 111500 | 111400 | 111900 | 111300 | 2860 |
| 467 | 20240313 | 111100 | 69840457600 | 111400 | 111000 | 111500 | 110800 | 2124 |
| 468 | 20240313 | 111000 | 69604312200 | 110800 | 110700 | 111000 | 110200 | 1574 |
| 469 | 20240313 | 110900 | 69429737900 | 110800 | 110500 | 110800 | 110100 | 782 |
| 470 | 20240313 | 110800 | 69343495800 | 110400 | 110500 | 110600 | 110400 | 427 |
| 471 | 20240313 | 110700 | 69296278600 | 110500 | 110500 | 110700 | 110500 | 287 |
| 472 | 20240313 | 110600 | 69264551200 | 110500 | 110300 | 110500 | 110200 | 1197 |
| 473 | 20240313 | 110500 | 69132607600 | 110400 | 110600 | 110600 | 110200 | 1218 |
| 474 | 20240313 | 110400 | 68998235500 | 110600 | 110800 | 110900 | 110400 | 1223 |
| 475 | 20240313 | 110300 | 68863063100 | 110900 | 110500 | 110900 | 110500 | 1016 |
| 476 | 20240313 | 110200 | 68750779600 | 110400 | 110500 | 110800 | 110300 | 851 |
| 477 | 20240313 | 110100 | 68656649600 | 110600 | 110400 | 110800 | 110400 | 295 |
| 478 | 20240313 | 110000 | 68624025100 | 110500 | 110700 | 111000 | 110400 | 931 |
| 479 | 20240313 | 105900 | 68520964700 | 110700 | 110500 | 110900 | 110400 | 553 |
| 480 | 20240313 | 105800 | 68459816000 | 110500 | 111000 | 111000 | 110400 | 305 |
| 481 | 20240313 | 105700 | 68426090600 | 111000 | 110700 | 111000 | 110600 | 996 |
| 482 | 20240313 | 105600 | 68315733200 | 110800 | 110900 | 111000 | 110600 | 605 |
| 483 | 20240313 | 105500 | 68248703900 | 110800 | 110500 | 111000 | 110400 | 1563 |
| 484 | 20240313 | 105400 | 68075683500 | 110500 | 110400 | 110600 | 110400 | 359 |
| 485 | 20240313 | 105300 | 68036000800 | 110500 | 110000 | 110600 | 109800 | 999 |
| 486 | 20240313 | 105200 | 67925844100 | 110000 | 110000 | 110400 | 110000 | 640 |
| 487 | 20240313 | 105100 | 67855415600 | 110000 | 110200 | 110400 | 109900 | 963 |
| 488 | 20240313 | 105000 | 67749256200 | 110300 | 109900 | 110300 | 109900 | 1772 |
| 489 | 20240313 | 104900 | 67554058900 | 110000 | 109600 | 110000 | 109500 | 671 |
| 490 | 20240313 | 104800 | 67480490000 | 109500 | 109000 | 109700 | 109000 | 2231 |
| 491 | 20240313 | 104700 | 67236982900 | 109100 | 109000 | 109100 | 109000 | 934 |
| 492 | 20240313 | 104600 | 67135138400 | 109100 | 109100 | 109300 | 109100 | 1170 |
| 493 | 20240313 | 104500 | 67007469300 | 109300 | 109400 | 109400 | 109000 | 3262 |
| 494 | 20240313 | 104400 | 66651186100 | 109500 | 109400 | 109500 | 109400 | 669 |
| 495 | 20240313 | 104300 | 66577978800 | 109600 | 109600 | 109600 | 109400 | 1257 |
| 496 | 20240313 | 104200 | 66440282400 | 109700 | 109800 | 109800 | 109600 | 323 |
| 497 | 20240313 | 104100 | 66404856300 | 109800 | 109600 | 110000 | 109600 | 1707 |
| 498 | 20240313 | 104000 | 66217637800 | 109600 | 109800 | 109900 | 109600 | 892 |
| 499 | 20240313 | 103900 | 66119748800 | 109800 | 110000 | 110200 | 109800 | 1204 |
| 500 | 20240313 | 103800 | 65987294900 | 110000 | 109500 | 110000 | 109500 | 892 |
| 501 | 20240313 | 103700 | 65889280500 | 109400 | 109800 | 110000 | 109300 | 596 |
| 502 | 20240313 | 103600 | 65823941500 | 109800 | 109300 | 109800 | 109100 | 2890 |
| 503 | 20240313 | 103500 | 65508115100 | 109400 | 109400 | 109500 | 109200 | 1602 |
| 504 | 20240313 | 103400 | 65333024200 | 109400 | 109500 | 109900 | 109200 | 2551 |
| 505 | 20240313 | 103300 | 65054100300 | 109500 | 110100 | 110100 | 109200 | 9935 |
| 506 | 20240313 | 103200 | 63964623100 | 110100 | 110100 | 110300 | 110100 | 907 |
| 507 | 20240313 | 103100 | 63864686000 | 110100 | 110200 | 110200 | 110000 | 1741 |
| 508 | 20240313 | 103000 | 63673055300 | 110200 | 110600 | 110700 | 110000 | 4802 |
| 509 | 20240313 | 102900 | 63143466200 | 110600 | 111300 | 111300 | 110600 | 3174 |
| 510 | 20240313 | 102800 | 62791672600 | 111400 | 111200 | 111400 | 111200 | 593 |
| 511 | 20240313 | 102700 | 62725677800 | 111200 | 111300 | 111600 | 111100 | 642 |
| 512 | 20240313 | 102600 | 62654266500 | 111400 | 111900 | 111900 | 111100 | 421 |
| 513 | 20240313 | 102500 | 62607379500 | 111800 | 111000 | 111900 | 111000 | 2329 |
| 514 | 20240313 | 102400 | 62348303200 | 111000 | 111100 | 111200 | 111000 | 789 |
| 515 | 20240313 | 102300 | 62260641900 | 111200 | 111000 | 111200 | 110900 | 968 |
| 516 | 20240313 | 102200 | 62153147100 | 111100 | 111300 | 111300 | 111000 | 1976 |
| 517 | 20240313 | 102100 | 61933534900 | 111300 | 111200 | 111300 | 111000 | 2309 |
| 518 | 20240313 | 102000 | 61677021900 | 111300 | 112000 | 112100 | 111300 | 5926 |
| 519 | 20240313 | 101900 | 61015676700 | 112100 | 112000 | 112200 | 112000 | 598 |
| 520 | 20240313 | 101800 | 60948647500 | 112000 | 112000 | 112100 | 111800 | 647 |
| 521 | 20240313 | 101700 | 60876192000 | 112100 | 111900 | 112300 | 111800 | 1438 |
| 522 | 20240313 | 101600 | 60715101700 | 112000 | 111900 | 112100 | 111800 | 565 |
| 523 | 20240313 | 101500 | 60651863200 | 111900 | 111800 | 112100 | 111600 | 1375 |
| 524 | 20240313 | 101400 | 60497999000 | 111800 | 111400 | 111900 | 111300 | 516 |
| 525 | 20240313 | 101300 | 60440439900 | 111400 | 111700 | 111800 | 111300 | 2904 |
| 526 | 20240313 | 101200 | 60116460100 | 111800 | 112300 | 112400 | 111700 | 4359 |
| 527 | 20240313 | 101100 | 59628135900 | 112300 | 112600 | 112700 | 112300 | 611 |
| 528 | 20240313 | 101000 | 59559411000 | 112700 | 112500 | 112800 | 112400 | 2356 |
| 529 | 20240313 | 100900 | 59294314100 | 112500 | 112600 | 112700 | 112500 | 714 |
| 530 | 20240313 | 100800 | 59213927400 | 112600 | 112600 | 112800 | 112500 | 1172 |
| 531 | 20240313 | 100700 | 59081973900 | 112600 | 112300 | 112600 | 112200 | 1177 |
| 532 | 20240313 | 100600 | 58949758300 | 112300 | 112400 | 112500 | 112300 | 694 |
| 533 | 20240313 | 100500 | 58871758100 | 112500 | 112900 | 113000 | 112400 | 1934 |
| 534 | 20240313 | 100400 | 58653938400 | 112900 | 113000 | 113100 | 112900 | 1367 |
| 535 | 20240313 | 100300 | 58499514000 | 113000 | 112800 | 113100 | 112700 | 852 |
| 536 | 20240313 | 100200 | 58403266100 | 112800 | 112900 | 113100 | 112400 | 2181 |
| 537 | 20240313 | 100100 | 58157461900 | 112900 | 112600 | 113400 | 112600 | 3408 |
| 538 | 20240313 | 100000 | 57772150400 | 112600 | 112500 | 112800 | 112300 | 2048 |
| 539 | 20240313 | 095900 | 57541674600 | 112500 | 112900 | 113100 | 112500 | 2816 |
| 540 | 20240313 | 095800 | 57224240800 | 113000 | 113000 | 113400 | 112900 | 2424 |
| 541 | 20240313 | 095700 | 56950217900 | 113000 | 113400 | 113400 | 112900 | 2727 |
| 542 | 20240313 | 095600 | 56641675100 | 113400 | 113400 | 113600 | 113200 | 2021 |
| 543 | 20240313 | 095500 | 56412314600 | 113400 | 113300 | 113500 | 113200 | 1996 |
| 544 | 20240313 | 095400 | 56185995100 | 113300 | 112900 | 113400 | 112800 | 1346 |
| 545 | 20240313 | 095300 | 56033594000 | 112900 | 113400 | 113400 | 112700 | 3118 |
| 546 | 20240313 | 095200 | 55681079100 | 113300 | 113300 | 113500 | 113200 | 2136 |
| 547 | 20240313 | 095100 | 55438779600 | 113300 | 113300 | 113900 | 113100 | 12340 |
| 548 | 20240313 | 095000 | 54037130100 | 113400 | 113100 | 113400 | 113000 | 2631 |
| 549 | 20240313 | 094900 | 53739269800 | 113100 | 113000 | 113400 | 112900 | 1939 |
| 550 | 20240313 | 094800 | 53519639800 | 113000 | 112900 | 113000 | 112600 | 2420 |
| 551 | 20240313 | 094700 | 53246730200 | 112800 | 113300 | 113300 | 112700 | 2275 |
| 552 | 20240313 | 094600 | 52989761800 | 113300 | 113400 | 113500 | 112900 | 4680 |
| 553 | 20240313 | 094500 | 52459854300 | 113400 | 113300 | 113900 | 113000 | 10045 |
| 554 | 20240313 | 094400 | 51319178500 | 113200 | 112500 | 113200 | 112300 | 8872 |
| 555 | 20240313 | 094300 | 50317852200 | 112500 | 112400 | 112600 | 112100 | 2023 |
| 556 | 20240313 | 094200 | 50090425400 | 112400 | 112200 | 112700 | 112000 | 4131 |
| 557 | 20240313 | 094100 | 49626039300 | 112300 | 112600 | 112600 | 112000 | 3234 |
| 558 | 20240313 | 094000 | 49262501900 | 112500 | 112000 | 112500 | 112000 | 4075 |
| 559 | 20240313 | 093900 | 48804749200 | 112000 | 112000 | 112100 | 111500 | 3443 |
| 560 | 20240313 | 093800 | 48419197100 | 112000 | 111500 | 112000 | 111400 | 3955 |
| 561 | 20240313 | 093700 | 47977166700 | 111500 | 110800 | 111500 | 110800 | 1098 |
| 562 | 20240313 | 093600 | 47855129900 | 111000 | 110700 | 111000 | 110700 | 926 |
| 563 | 20240313 | 093500 | 47752532000 | 110700 | 111400 | 111700 | 110700 | 4822 |
| 564 | 20240313 | 093400 | 47215564500 | 111700 | 111500 | 111700 | 111300 | 1902 |
| 565 | 20240313 | 093300 | 47003444500 | 111300 | 111700 | 111800 | 111300 | 3167 |
| 566 | 20240313 | 093200 | 46650145900 | 111700 | 111100 | 111700 | 111100 | 3487 |
| 567 | 20240313 | 093100 | 46261298800 | 111100 | 111000 | 111500 | 110800 | 4767 |
| 568 | 20240313 | 093000 | 45731444200 | 110800 | 110000 | 111000 | 109800 | 3510 |
| 569 | 20240313 | 092900 | 45343624800 | 110100 | 109800 | 110200 | 109800 | 2833 |
| 570 | 20240313 | 092800 | 45031895900 | 109800 | 110300 | 110300 | 109700 | 2590 |
| 571 | 20240313 | 092700 | 44746888900 | 110300 | 110200 | 110400 | 109900 | 1763 |
| 572 | 20240313 | 092600 | 44552676400 | 110200 | 110400 | 110500 | 109800 | 10186 |
| 573 | 20240313 | 092500 | 43432001900 | 110300 | 109800 | 110900 | 109400 | 15506 |
| 574 | 20240313 | 092400 | 41724662100 | 109800 | 109500 | 109800 | 108800 | 7988 |
| 575 | 20240313 | 092300 | 40852390800 | 109400 | 110300 | 110500 | 109200 | 12014 |
| 576 | 20240313 | 092200 | 39532146600 | 110300 | 110500 | 110600 | 110200 | 3450 |
| 577 | 20240313 | 092100 | 39151184800 | 110500 | 111000 | 111000 | 110300 | 5245 |
| 578 | 20240313 | 092000 | 38570770300 | 111000 | 111300 | 111700 | 110900 | 9267 |
| 579 | 20240313 | 091900 | 37541165100 | 111200 | 111500 | 111800 | 111200 | 6857 |
| 580 | 20240313 | 091800 | 36776531300 | 111500 | 112800 | 112900 | 111500 | 6985 |
| 581 | 20240313 | 091700 | 35993703200 | 112800 | 112200 | 113000 | 112200 | 7052 |
| 582 | 20240313 | 091600 | 35198658100 | 112200 | 111200 | 112400 | 111200 | 4096 |
| 583 | 20240313 | 091500 | 34740884500 | 111100 | 111400 | 111500 | 111000 | 7322 |
| 584 | 20240313 | 091400 | 33927117500 | 111500 | 112300 | 112300 | 111300 | 7368 |
| 585 | 20240313 | 091300 | 33103611300 | 112700 | 113200 | 113300 | 112200 | 9046 |
| 586 | 20240313 | 091200 | 32082512700 | 113200 | 112200 | 113500 | 112100 | 8527 |
| 587 | 20240313 | 091100 | 31120926900 | 112200 | 112100 | 112300 | 111500 | 6758 |
| 588 | 20240313 | 091000 | 30364893300 | 112200 | 112500 | 112600 | 111900 | 8539 |
| 589 | 20240313 | 090900 | 29407205300 | 112500 | 113100 | 113200 | 111900 | 15628 |
| 590 | 20240313 | 090800 | 27648911000 | 113100 | 113800 | 114000 | 113100 | 10768 |
| 591 | 20240313 | 090700 | 26426596400 | 113800 | 114800 | 114800 | 113400 | 15170 |
| 592 | 20240313 | 090600 | 24697075300 | 114800 | 115400 | 115800 | 114200 | 22449 |
| 593 | 20240313 | 090500 | 22112599200 | 115500 | 114000 | 115500 | 113800 | 38952 |
| 594 | 20240313 | 090400 | 17639711800 | 113900 | 114200 | 114700 | 113200 | 22127 |
| 595 | 20240313 | 090300 | 15114657800 | 114200 | 113700 | 114300 | 113100 | 34300 |
| 596 | 20240313 | 090200 | 11214644200 | 113600 | 113000 | 113800 | 112100 | 32458 |
| 597 | 20240313 | 090100 | 7545575800 | 113300 | 110800 | 113300 | 110100 | 35384 |
| 598 | 20240313 | 090000 | 3590002800 | 110800 | 110200 | 110900 | 109100 | 32589 |