35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 3 | 20240314 | 185600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 4 | 20240314 | 185500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 5 | 20240314 | 185400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 6 | 20240314 | 185300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 7 | 20240314 | 185200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 8 | 20240314 | 185100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 9 | 20240314 | 185000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 10 | 20240314 | 184900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 11 | 20240314 | 184800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 12 | 20240314 | 184700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 13 | 20240314 | 184600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 14 | 20240314 | 184500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 15 | 20240314 | 184400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 16 | 20240314 | 184300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 17 | 20240314 | 184200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 18 | 20240314 | 184100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 19 | 20240314 | 184000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 20 | 20240314 | 183900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 21 | 20240314 | 183800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 22 | 20240314 | 183700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 23 | 20240314 | 183600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 24 | 20240314 | 183500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 25 | 20240314 | 183400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 26 | 20240314 | 183300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 27 | 20240314 | 183200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 28 | 20240314 | 183100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 29 | 20240314 | 183000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 30 | 20240314 | 182900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 31 | 20240314 | 182800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 32 | 20240314 | 182700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 33 | 20240314 | 182600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 34 | 20240314 | 182500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 35 | 20240314 | 182400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 36 | 20240314 | 182300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 37 | 20240314 | 182200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 38 | 20240314 | 182100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 39 | 20240314 | 182000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 40 | 20240314 | 181900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 41 | 20240314 | 181800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 42 | 20240314 | 181700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 43 | 20240314 | 181600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 44 | 20240314 | 181500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 45 | 20240314 | 181400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 46 | 20240314 | 181300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 47 | 20240314 | 181200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 48 | 20240314 | 181100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 49 | 20240314 | 181000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 50 | 20240314 | 180900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 51 | 20240314 | 180800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 52 | 20240314 | 180700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 53 | 20240314 | 180600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 54 | 20240314 | 180500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 55 | 20240314 | 180400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 56 | 20240314 | 180300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 57 | 20240314 | 180200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 58 | 20240314 | 180100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 59 | 20240314 | 180000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 60 | 20240314 | 175900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 61 | 20240314 | 175800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 62 | 20240314 | 175700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 63 | 20240314 | 175600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 64 | 20240314 | 175500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 65 | 20240314 | 175400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 66 | 20240314 | 175300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 67 | 20240314 | 175200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 68 | 20240314 | 175100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 69 | 20240314 | 175000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 70 | 20240314 | 174900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 71 | 20240314 | 174800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 72 | 20240314 | 174700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 73 | 20240314 | 174600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 74 | 20240314 | 174500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 75 | 20240314 | 174400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 76 | 20240314 | 174300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 77 | 20240314 | 174200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 78 | 20240314 | 174100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 79 | 20240314 | 174000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 80 | 20240314 | 173900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 81 | 20240314 | 173800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 82 | 20240314 | 173700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 83 | 20240314 | 173600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 84 | 20240314 | 173500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 85 | 20240314 | 173400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 86 | 20240314 | 173300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 87 | 20240314 | 173200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 88 | 20240314 | 173100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 89 | 20240314 | 173000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 90 | 20240314 | 172900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 91 | 20240314 | 172800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 92 | 20240314 | 172700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 93 | 20240314 | 172600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 94 | 20240314 | 172500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 95 | 20240314 | 172400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 96 | 20240314 | 172300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 97 | 20240314 | 172200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 98 | 20240314 | 172100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 99 | 20240314 | 172000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 100 | 20240314 | 171900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 101 | 20240314 | 171800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 102 | 20240314 | 171700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 103 | 20240314 | 171600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 104 | 20240314 | 171500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 105 | 20240314 | 171400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 106 | 20240314 | 171300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 107 | 20240314 | 171200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 108 | 20240314 | 171100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 109 | 20240314 | 171000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 110 | 20240314 | 170900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 111 | 20240314 | 170800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 112 | 20240314 | 170700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 113 | 20240314 | 170600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 114 | 20240314 | 170500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 115 | 20240314 | 170400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 116 | 20240314 | 170300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 117 | 20240314 | 170200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 118 | 20240314 | 170100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 119 | 20240314 | 170000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 120 | 20240314 | 165900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 121 | 20240314 | 165800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 122 | 20240314 | 165700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 123 | 20240314 | 165600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 124 | 20240314 | 165500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 125 | 20240314 | 165400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 126 | 20240314 | 165300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 127 | 20240314 | 165200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 128 | 20240314 | 165100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 129 | 20240314 | 165000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 130 | 20240314 | 164900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 131 | 20240314 | 164800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 132 | 20240314 | 164700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 133 | 20240314 | 164600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 134 | 20240314 | 164500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 135 | 20240314 | 164400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 136 | 20240314 | 164300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 137 | 20240314 | 164200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 138 | 20240314 | 164100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 139 | 20240314 | 164000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 140 | 20240314 | 163900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 141 | 20240314 | 163800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 142 | 20240314 | 163700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 143 | 20240314 | 163600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 144 | 20240314 | 163500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 145 | 20240314 | 163400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 146 | 20240314 | 163300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 147 | 20240314 | 163200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 148 | 20240314 | 163100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 149 | 20240314 | 163000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 150 | 20240314 | 162900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 151 | 20240314 | 162800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 152 | 20240314 | 162700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 153 | 20240314 | 162600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 154 | 20240314 | 162500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 155 | 20240314 | 162400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 156 | 20240314 | 162300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 157 | 20240314 | 162200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 158 | 20240314 | 162100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 159 | 20240314 | 162000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 160 | 20240314 | 161900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 161 | 20240314 | 161800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 162 | 20240314 | 161700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 163 | 20240314 | 161600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 164 | 20240314 | 161500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 165 | 20240314 | 161400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 166 | 20240314 | 161300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 167 | 20240314 | 161200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 168 | 20240314 | 161100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 169 | 20240314 | 161000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 170 | 20240314 | 160900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 171 | 20240314 | 160800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 172 | 20240314 | 160700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 173 | 20240314 | 160600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 174 | 20240314 | 160500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 175 | 20240314 | 160400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 176 | 20240314 | 160300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 177 | 20240314 | 160200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 178 | 20240314 | 160100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 179 | 20240314 | 160000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 180 | 20240314 | 155900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 181 | 20240314 | 155800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 182 | 20240314 | 155700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 183 | 20240314 | 155600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 184 | 20240314 | 155500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 185 | 20240314 | 155400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 186 | 20240314 | 155300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 187 | 20240314 | 155200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 188 | 20240314 | 155100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 189 | 20240314 | 155000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 190 | 20240314 | 154900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 191 | 20240314 | 154800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 192 | 20240314 | 154700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 193 | 20240314 | 154600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 194 | 20240314 | 154500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 195 | 20240314 | 154400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 196 | 20240314 | 154300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 197 | 20240314 | 154200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 198 | 20240314 | 154100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 199 | 20240314 | 154000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 200 | 20240314 | 153900 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 201 | 20240314 | 153800 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 202 | 20240314 | 153700 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 203 | 20240314 | 153600 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 204 | 20240314 | 153500 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 205 | 20240314 | 153400 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 206 | 20240314 | 153300 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 207 | 20240314 | 153200 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 208 | 20240314 | 153100 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 209 | 20240314 | 153000 | 138461720300 | 182600 | 182600 | 182600 | 182600 | 93248 |
| 210 | 20240314 | 152900 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 211 | 20240314 | 152800 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 212 | 20240314 | 152700 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 213 | 20240314 | 152600 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 214 | 20240314 | 152500 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 215 | 20240314 | 152400 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 216 | 20240314 | 152300 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 217 | 20240314 | 152200 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 218 | 20240314 | 152100 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 219 | 20240314 | 152000 | 121434635500 | 183700 | 183700 | 183700 | 183700 | 0 |
| 220 | 20240314 | 151900 | 121434635500 | 183700 | 183700 | 183800 | 183500 | 1483 |
| 221 | 20240314 | 151800 | 121162270200 | 183700 | 183700 | 183800 | 183500 | 2736 |
| 222 | 20240314 | 151700 | 120659842000 | 183700 | 183800 | 183900 | 183700 | 1195 |
| 223 | 20240314 | 151600 | 120440238600 | 183800 | 183500 | 183900 | 183500 | 1319 |
| 224 | 20240314 | 151500 | 120197877000 | 183500 | 183300 | 183700 | 183200 | 4505 |
| 225 | 20240314 | 151400 | 119371416300 | 183300 | 183300 | 183400 | 183300 | 247 |
| 226 | 20240314 | 151300 | 119326126900 | 183300 | 183500 | 183500 | 183300 | 1094 |
| 227 | 20240314 | 151200 | 119125508100 | 183500 | 183600 | 183600 | 183400 | 718 |
| 228 | 20240314 | 151100 | 118993754800 | 183600 | 183400 | 183600 | 183400 | 1928 |
| 229 | 20240314 | 151000 | 118639939600 | 183500 | 183100 | 183500 | 183100 | 1865 |
| 230 | 20240314 | 150900 | 118298094200 | 183100 | 183200 | 183200 | 183100 | 583 |
| 231 | 20240314 | 150800 | 118191330000 | 183200 | 183300 | 183300 | 183100 | 878 |
| 232 | 20240314 | 150700 | 118030487200 | 183200 | 183200 | 183300 | 183100 | 954 |
| 233 | 20240314 | 150600 | 117855709300 | 183100 | 183200 | 183300 | 183100 | 627 |
| 234 | 20240314 | 150500 | 117740817300 | 183200 | 183000 | 183400 | 183000 | 936 |
| 235 | 20240314 | 150400 | 117569310800 | 183100 | 183200 | 183200 | 183000 | 638 |
| 236 | 20240314 | 150300 | 117452481100 | 183200 | 183200 | 183300 | 183100 | 424 |
| 237 | 20240314 | 150200 | 117374815300 | 183300 | 182900 | 183300 | 182800 | 1039 |
| 238 | 20240314 | 150100 | 117184605900 | 183000 | 182700 | 183000 | 182600 | 1167 |
| 239 | 20240314 | 150000 | 116971303800 | 182600 | 182600 | 182800 | 182600 | 1018 |
| 240 | 20240314 | 145900 | 116785310400 | 182700 | 182600 | 182700 | 182600 | 545 |
| 241 | 20240314 | 145800 | 116685773200 | 182600 | 182600 | 182800 | 182600 | 1251 |
| 242 | 20240314 | 145700 | 116457216100 | 182600 | 182800 | 182800 | 182600 | 1325 |
| 243 | 20240314 | 145600 | 116215216600 | 182800 | 182700 | 182800 | 182700 | 1071 |
| 244 | 20240314 | 145500 | 116019523700 | 182700 | 182700 | 182800 | 182700 | 637 |
| 245 | 20240314 | 145400 | 115903127400 | 182700 | 182800 | 182900 | 182700 | 792 |
| 246 | 20240314 | 145300 | 115758374800 | 182800 | 182900 | 183000 | 182800 | 963 |
| 247 | 20240314 | 145200 | 115582244000 | 183000 | 182900 | 183000 | 182900 | 788 |
| 248 | 20240314 | 145100 | 115438080200 | 182900 | 183100 | 183200 | 182900 | 1117 |
| 249 | 20240314 | 145000 | 115233592800 | 183100 | 182900 | 183200 | 182900 | 1253 |
| 250 | 20240314 | 144900 | 115004147700 | 183000 | 182900 | 183100 | 182800 | 1550 |
| 251 | 20240314 | 144800 | 114720562600 | 182900 | 182800 | 183000 | 182800 | 1105 |
| 252 | 20240314 | 144700 | 114518468400 | 182900 | 182900 | 182900 | 182800 | 414 |
| 253 | 20240314 | 144600 | 114442780600 | 182800 | 182900 | 182900 | 182800 | 1303 |
| 254 | 20240314 | 144500 | 114204566300 | 182800 | 182900 | 183000 | 182800 | 595 |
| 255 | 20240314 | 144400 | 114095737300 | 182900 | 183100 | 183100 | 182900 | 980 |
| 256 | 20240314 | 144300 | 113916408000 | 183000 | 183100 | 183200 | 183000 | 607 |
| 257 | 20240314 | 144200 | 113805287100 | 183100 | 183100 | 183200 | 183000 | 1837 |
| 258 | 20240314 | 144100 | 113469005500 | 183100 | 183100 | 183200 | 183100 | 893 |
| 259 | 20240314 | 144000 | 113305479700 | 183100 | 183200 | 183200 | 183100 | 457 |
| 260 | 20240314 | 143900 | 113221784600 | 183100 | 183200 | 183300 | 183100 | 776 |
| 261 | 20240314 | 143800 | 113079622400 | 183200 | 183500 | 183500 | 183200 | 1493 |
| 262 | 20240314 | 143700 | 112805927800 | 183400 | 183500 | 183600 | 183400 | 818 |
| 263 | 20240314 | 143600 | 112655839900 | 183500 | 183500 | 183600 | 183400 | 606 |
| 264 | 20240314 | 143500 | 112544633600 | 183600 | 183600 | 183600 | 183500 | 483 |
| 265 | 20240314 | 143400 | 112455982000 | 183500 | 183500 | 183700 | 183500 | 577 |
| 266 | 20240314 | 143300 | 112350074400 | 183500 | 183600 | 183600 | 183500 | 388 |
| 267 | 20240314 | 143200 | 112278853100 | 183600 | 183600 | 183700 | 183500 | 579 |
| 268 | 20240314 | 143100 | 112172559400 | 183700 | 183600 | 183700 | 183500 | 799 |
| 269 | 20240314 | 143000 | 112025862600 | 183600 | 183500 | 183600 | 183400 | 1146 |
| 270 | 20240314 | 142900 | 111815571800 | 183500 | 183500 | 183500 | 183400 | 854 |
| 271 | 20240314 | 142800 | 111658894600 | 183500 | 183700 | 183700 | 183400 | 762 |
| 272 | 20240314 | 142700 | 111519014100 | 183500 | 183600 | 183800 | 183400 | 1300 |
| 273 | 20240314 | 142600 | 111280362500 | 183500 | 183200 | 183600 | 183100 | 1337 |
| 274 | 20240314 | 142500 | 111035305300 | 183200 | 183100 | 183400 | 183100 | 1017 |
| 275 | 20240314 | 142400 | 110848991800 | 183200 | 183300 | 183300 | 183100 | 1130 |
| 276 | 20240314 | 142300 | 110641910800 | 183400 | 183500 | 183500 | 183300 | 553 |
| 277 | 20240314 | 142200 | 110540485500 | 183400 | 183400 | 183600 | 183300 | 592 |
| 278 | 20240314 | 142100 | 110431902700 | 183300 | 183400 | 183500 | 183200 | 752 |
| 279 | 20240314 | 142000 | 110294033400 | 183400 | 183400 | 183500 | 183300 | 681 |
| 280 | 20240314 | 141900 | 110169134300 | 183400 | 183100 | 183400 | 183100 | 866 |
| 281 | 20240314 | 141800 | 110010448300 | 183100 | 183100 | 183200 | 183100 | 312 |
| 282 | 20240314 | 141700 | 109953315800 | 183200 | 183100 | 183200 | 183000 | 646 |
| 283 | 20240314 | 141600 | 109835009700 | 183000 | 183000 | 183100 | 183000 | 765 |
| 284 | 20240314 | 141500 | 109694980100 | 183000 | 183200 | 183300 | 183000 | 1637 |
| 285 | 20240314 | 141400 | 109395187200 | 183300 | 183200 | 183300 | 183200 | 333 |
| 286 | 20240314 | 141300 | 109334172300 | 183200 | 183500 | 183500 | 183200 | 669 |
| 287 | 20240314 | 141200 | 109211579700 | 183500 | 183500 | 183600 | 183400 | 844 |
| 288 | 20240314 | 141100 | 109056704000 | 183400 | 183500 | 183600 | 183300 | 1207 |
| 289 | 20240314 | 141000 | 108835206400 | 183500 | 183000 | 183700 | 183000 | 3337 |
| 290 | 20240314 | 140900 | 108223296000 | 183000 | 183100 | 183200 | 183000 | 545 |
| 291 | 20240314 | 140800 | 108123526100 | 183100 | 183200 | 183200 | 183000 | 548 |
| 292 | 20240314 | 140700 | 108023171600 | 183200 | 182700 | 183300 | 182700 | 1992 |
| 293 | 20240314 | 140600 | 107658627600 | 182800 | 182700 | 182800 | 182700 | 257 |
| 294 | 20240314 | 140500 | 107611664000 | 182700 | 182900 | 183000 | 182600 | 489 |
| 295 | 20240314 | 140400 | 107522296800 | 182900 | 182600 | 183000 | 182500 | 1530 |
| 296 | 20240314 | 140300 | 107242785600 | 182500 | 182400 | 182600 | 182200 | 1302 |
| 297 | 20240314 | 140200 | 107005170700 | 182300 | 182200 | 182500 | 182200 | 1272 |
| 298 | 20240314 | 140100 | 106773268400 | 182300 | 182200 | 182300 | 182200 | 242 |
| 299 | 20240314 | 140000 | 106729168900 | 182300 | 182400 | 182400 | 182200 | 232 |
| 300 | 20240314 | 135900 | 106686880600 | 182300 | 182200 | 182600 | 182200 | 1369 |
| 301 | 20240314 | 135800 | 106437277200 | 182300 | 182200 | 182300 | 182200 | 771 |
| 302 | 20240314 | 135700 | 106296746800 | 182300 | 182200 | 182700 | 182100 | 2461 |
| 303 | 20240314 | 135600 | 105847989800 | 182100 | 182200 | 182200 | 182100 | 614 |
| 304 | 20240314 | 135500 | 105736167800 | 182100 | 182000 | 182200 | 182000 | 1342 |
| 305 | 20240314 | 135400 | 105491781100 | 182000 | 182300 | 182400 | 182000 | 2297 |
| 306 | 20240314 | 135300 | 105073379600 | 182300 | 182600 | 182700 | 182300 | 718 |
| 307 | 20240314 | 135200 | 104942436500 | 182400 | 182400 | 182600 | 182400 | 1736 |
| 308 | 20240314 | 135100 | 104625616600 | 182500 | 182300 | 182500 | 182100 | 2812 |
| 309 | 20240314 | 135000 | 104112935200 | 182200 | 182400 | 182500 | 182200 | 1499 |
| 310 | 20240314 | 134900 | 103839697900 | 182400 | 182500 | 182500 | 182300 | 944 |
| 311 | 20240314 | 134800 | 103667482200 | 182400 | 182600 | 182600 | 182400 | 1404 |
| 312 | 20240314 | 134700 | 103411295100 | 182600 | 182600 | 182700 | 182500 | 624 |
| 313 | 20240314 | 134600 | 103297351500 | 182600 | 182700 | 182700 | 182600 | 383 |
| 314 | 20240314 | 134500 | 103227413300 | 182700 | 182600 | 183000 | 182500 | 1148 |
| 315 | 20240314 | 134400 | 103017692500 | 182600 | 183100 | 183100 | 182600 | 2568 |
| 316 | 20240314 | 134300 | 102548058800 | 183000 | 183200 | 183300 | 183000 | 718 |
| 317 | 20240314 | 134200 | 102416609000 | 183200 | 182900 | 183300 | 182800 | 1283 |
| 318 | 20240314 | 134100 | 102181841000 | 183000 | 183200 | 183200 | 182700 | 1157 |
| 319 | 20240314 | 134000 | 101970247200 | 183300 | 182500 | 183300 | 182500 | 1835 |
| 320 | 20240314 | 133900 | 101634942300 | 182400 | 182500 | 182500 | 182400 | 628 |
| 321 | 20240314 | 133800 | 101520374200 | 182500 | 182100 | 182700 | 182100 | 1575 |
| 322 | 20240314 | 133700 | 101233261700 | 182200 | 182000 | 182300 | 182000 | 1742 |
| 323 | 20240314 | 133600 | 100915979700 | 182100 | 182000 | 182100 | 181800 | 1016 |
| 324 | 20240314 | 133500 | 100731047600 | 181800 | 181900 | 182200 | 181800 | 4015 |
| 325 | 20240314 | 133400 | 100000310000 | 182000 | 182400 | 182400 | 181900 | 6530 |
| 326 | 20240314 | 133300 | 98811156900 | 182400 | 182200 | 182700 | 182200 | 1606 |
| 327 | 20240314 | 133200 | 98518258500 | 182200 | 182500 | 182500 | 182100 | 5326 |
| 328 | 20240314 | 133100 | 97547145900 | 182500 | 183200 | 183300 | 182500 | 13709 |
| 329 | 20240314 | 133000 | 95040162200 | 183200 | 183200 | 183300 | 183200 | 533 |
| 330 | 20240314 | 132900 | 94942485800 | 183200 | 183100 | 183200 | 183100 | 1645 |
| 331 | 20240314 | 132800 | 94641186800 | 183100 | 183200 | 183300 | 182900 | 6235 |
| 332 | 20240314 | 132700 | 93499793500 | 183200 | 183500 | 183600 | 183200 | 1066 |
| 333 | 20240314 | 132600 | 93304330300 | 183500 | 183300 | 183500 | 183200 | 1384 |
| 334 | 20240314 | 132500 | 93050560300 | 183400 | 183600 | 183600 | 183400 | 1151 |
| 335 | 20240314 | 132400 | 92839357900 | 183500 | 183800 | 183900 | 183500 | 1497 |
| 336 | 20240314 | 132300 | 92564352000 | 183800 | 184000 | 184000 | 183700 | 837 |
| 337 | 20240314 | 132200 | 92410492200 | 183900 | 184100 | 184200 | 183900 | 1082 |
| 338 | 20240314 | 132100 | 92211382400 | 184100 | 184100 | 184200 | 184000 | 493 |
| 339 | 20240314 | 132000 | 92120621100 | 184100 | 184400 | 184500 | 184000 | 3351 |
| 340 | 20240314 | 131900 | 91503200300 | 184500 | 184700 | 184700 | 184400 | 2464 |
| 341 | 20240314 | 131800 | 91048492000 | 184700 | 184800 | 184900 | 184700 | 1280 |
| 342 | 20240314 | 131700 | 90812008800 | 184800 | 184800 | 184900 | 184800 | 981 |
| 343 | 20240314 | 131600 | 90630716300 | 184800 | 184900 | 185000 | 184800 | 644 |
| 344 | 20240314 | 131500 | 90511642500 | 185000 | 185100 | 185100 | 184900 | 1140 |
| 345 | 20240314 | 131400 | 90300755100 | 185100 | 185000 | 185100 | 185000 | 698 |
| 346 | 20240314 | 131300 | 90171591900 | 185000 | 185100 | 185200 | 184900 | 1118 |
| 347 | 20240314 | 131200 | 89964744200 | 185000 | 185100 | 185200 | 185000 | 461 |
| 348 | 20240314 | 131100 | 89879415300 | 185100 | 185200 | 185300 | 185100 | 1309 |
| 349 | 20240314 | 131000 | 89636974900 | 185200 | 185500 | 185500 | 185200 | 983 |
| 350 | 20240314 | 130900 | 89454882700 | 185400 | 185700 | 185700 | 185400 | 933 |
| 351 | 20240314 | 130800 | 89281819800 | 185600 | 185700 | 185800 | 185600 | 535 |
| 352 | 20240314 | 130700 | 89182492900 | 185600 | 185900 | 185900 | 185600 | 945 |
| 353 | 20240314 | 130600 | 89006927700 | 185900 | 186000 | 186000 | 185800 | 792 |
| 354 | 20240314 | 130500 | 88859716000 | 186000 | 185800 | 186000 | 185600 | 1641 |
| 355 | 20240314 | 130400 | 88554889400 | 185600 | 185800 | 185900 | 185600 | 635 |
| 356 | 20240314 | 130300 | 88436955700 | 185800 | 185800 | 185900 | 185500 | 1198 |
| 357 | 20240314 | 130200 | 88214449300 | 185800 | 186000 | 186000 | 185700 | 1710 |
| 358 | 20240314 | 130100 | 87896794900 | 186000 | 186000 | 186100 | 185700 | 2500 |
| 359 | 20240314 | 130000 | 87431999400 | 186100 | 185500 | 186100 | 185500 | 3216 |
| 360 | 20240314 | 125900 | 86834302500 | 185600 | 185400 | 185700 | 185300 | 1495 |
| 361 | 20240314 | 125800 | 86556925200 | 185400 | 184900 | 185500 | 184800 | 3537 |
| 362 | 20240314 | 125700 | 85901883600 | 184800 | 184800 | 184900 | 184700 | 849 |
| 363 | 20240314 | 125600 | 85744990500 | 184800 | 184800 | 184900 | 184800 | 755 |
| 364 | 20240314 | 125500 | 85605454700 | 184800 | 185100 | 185200 | 184800 | 840 |
| 365 | 20240314 | 125400 | 85450030200 | 185100 | 185200 | 185200 | 184800 | 1727 |
| 366 | 20240314 | 125300 | 85130369500 | 185200 | 185700 | 185700 | 185200 | 1630 |
| 367 | 20240314 | 125200 | 84828189200 | 185700 | 185900 | 185900 | 185500 | 2744 |
| 368 | 20240314 | 125100 | 84318517100 | 185800 | 185500 | 186100 | 185500 | 6019 |
| 369 | 20240314 | 125000 | 83199874000 | 185500 | 185500 | 185600 | 185100 | 3655 |
| 370 | 20240314 | 124900 | 82522012700 | 185400 | 184900 | 185400 | 184800 | 5791 |
| 371 | 20240314 | 124800 | 81449666600 | 184900 | 184700 | 184900 | 184600 | 1487 |
| 372 | 20240314 | 124700 | 81175037900 | 184700 | 184600 | 184900 | 184500 | 3989 |
| 373 | 20240314 | 124600 | 80438178900 | 184600 | 184500 | 184600 | 184400 | 1714 |
| 374 | 20240314 | 124500 | 80121849600 | 184500 | 184500 | 184600 | 184300 | 840 |
| 375 | 20240314 | 124400 | 79966911300 | 184500 | 184400 | 184500 | 184300 | 318 |
| 376 | 20240314 | 124300 | 79908261700 | 184300 | 184300 | 184500 | 184200 | 611 |
| 377 | 20240314 | 124200 | 79795651800 | 184300 | 184400 | 184500 | 184300 | 710 |
| 378 | 20240314 | 124100 | 79664721600 | 184500 | 184200 | 184500 | 184100 | 974 |
| 379 | 20240314 | 124000 | 79485234700 | 184200 | 184300 | 184300 | 184100 | 485 |
| 380 | 20240314 | 123900 | 79395882500 | 184300 | 184100 | 184500 | 184100 | 776 |
| 381 | 20240314 | 123800 | 79252882500 | 184100 | 183800 | 184300 | 183800 | 1240 |
| 382 | 20240314 | 123700 | 79024700000 | 183800 | 183700 | 183800 | 183700 | 430 |
| 383 | 20240314 | 123600 | 78945668100 | 183800 | 183500 | 183900 | 183500 | 681 |
| 384 | 20240314 | 123500 | 78820529500 | 183600 | 183300 | 183600 | 183200 | 1036 |
| 385 | 20240314 | 123400 | 78630530900 | 183300 | 183300 | 183300 | 183200 | 210 |
| 386 | 20240314 | 123300 | 78592046400 | 183200 | 183100 | 183300 | 183100 | 851 |
| 387 | 20240314 | 123200 | 78436137700 | 183100 | 183200 | 183200 | 183100 | 202 |
| 388 | 20240314 | 123100 | 78399146200 | 183200 | 183000 | 183200 | 183000 | 362 |
| 389 | 20240314 | 123000 | 78332856000 | 183100 | 183200 | 183200 | 183000 | 646 |
| 390 | 20240314 | 122900 | 78214588900 | 183100 | 183100 | 183200 | 183000 | 350 |
| 391 | 20240314 | 122800 | 78150501100 | 183200 | 183100 | 183200 | 182900 | 1232 |
| 392 | 20240314 | 122700 | 77925067600 | 183100 | 183000 | 183200 | 183000 | 243 |
| 393 | 20240314 | 122600 | 77880570500 | 183000 | 183000 | 183200 | 183000 | 560 |
| 394 | 20240314 | 122500 | 77778064000 | 183000 | 183100 | 183200 | 183000 | 676 |
| 395 | 20240314 | 122400 | 77654314400 | 183100 | 183100 | 183200 | 183100 | 525 |
| 396 | 20240314 | 122300 | 77558173100 | 183100 | 183000 | 183100 | 183000 | 268 |
| 397 | 20240314 | 122200 | 77509114700 | 183000 | 183100 | 183200 | 183000 | 1136 |
| 398 | 20240314 | 122100 | 77301197900 | 183100 | 183300 | 183300 | 183100 | 266 |
| 399 | 20240314 | 122000 | 77252476500 | 183200 | 183100 | 183300 | 183000 | 362 |
| 400 | 20240314 | 121900 | 77186193700 | 183100 | 183100 | 183300 | 183000 | 551 |
| 401 | 20240314 | 121800 | 77085297000 | 183000 | 183700 | 183700 | 183000 | 1364 |
| 402 | 20240314 | 121700 | 76835362500 | 183600 | 183500 | 183800 | 183500 | 420 |
| 403 | 20240314 | 121600 | 76758236200 | 183500 | 183600 | 183700 | 183500 | 626 |
| 404 | 20240314 | 121500 | 76643306000 | 183700 | 183700 | 183800 | 183500 | 642 |
| 405 | 20240314 | 121400 | 76525423800 | 183800 | 183800 | 183800 | 183700 | 369 |
| 406 | 20240314 | 121300 | 76457622200 | 183800 | 183600 | 183900 | 183600 | 587 |
| 407 | 20240314 | 121200 | 76349741900 | 183600 | 183600 | 183700 | 183500 | 509 |
| 408 | 20240314 | 121100 | 76256282600 | 183700 | 183100 | 183700 | 183100 | 1144 |
| 409 | 20240314 | 121000 | 76046500900 | 183100 | 183000 | 183200 | 183000 | 382 |
| 410 | 20240314 | 120900 | 75976572100 | 183100 | 183100 | 183100 | 183000 | 401 |
| 411 | 20240314 | 120800 | 75903158900 | 183100 | 183100 | 183200 | 183100 | 338 |
| 412 | 20240314 | 120700 | 75841253000 | 183100 | 183100 | 183200 | 183000 | 244 |
| 413 | 20240314 | 120600 | 75796574800 | 183100 | 183100 | 183200 | 183000 | 450 |
| 414 | 20240314 | 120500 | 75714176200 | 183100 | 183000 | 183200 | 183000 | 426 |
| 415 | 20240314 | 120400 | 75636191500 | 183000 | 182900 | 183200 | 182900 | 468 |
| 416 | 20240314 | 120300 | 75550543000 | 182900 | 182900 | 183000 | 182900 | 120 |
| 417 | 20240314 | 120200 | 75528588700 | 183000 | 183300 | 183300 | 182900 | 1103 |
| 418 | 20240314 | 120100 | 75326608600 | 183200 | 183300 | 183300 | 183100 | 314 |
| 419 | 20240314 | 120000 | 75269077500 | 183200 | 183000 | 183300 | 182900 | 466 |
| 420 | 20240314 | 115900 | 75183746500 | 183000 | 183000 | 183100 | 182900 | 1072 |
| 421 | 20240314 | 115800 | 74987566200 | 183000 | 183000 | 183100 | 183000 | 224 |
| 422 | 20240314 | 115700 | 74946571500 | 183000 | 183100 | 183100 | 183000 | 304 |
| 423 | 20240314 | 115600 | 74890939300 | 183100 | 183200 | 183200 | 183000 | 547 |
| 424 | 20240314 | 115500 | 74790775100 | 183100 | 183200 | 183300 | 183100 | 400 |
| 425 | 20240314 | 115400 | 74717516400 | 183300 | 183100 | 183300 | 183100 | 461 |
| 426 | 20240314 | 115300 | 74633063800 | 183100 | 183100 | 183200 | 183100 | 256 |
| 427 | 20240314 | 115200 | 74586185100 | 183100 | 183100 | 183200 | 183100 | 323 |
| 428 | 20240314 | 115100 | 74527031200 | 183100 | 183000 | 183200 | 183000 | 297 |
| 429 | 20240314 | 115000 | 74472651200 | 183100 | 183000 | 183100 | 182800 | 561 |
| 430 | 20240314 | 114900 | 74370009100 | 183100 | 182800 | 183100 | 182700 | 1427 |
| 431 | 20240314 | 114800 | 74109129200 | 182700 | 182700 | 182800 | 182700 | 308 |
| 432 | 20240314 | 114700 | 74052846000 | 182700 | 182800 | 182800 | 182700 | 468 |
| 433 | 20240314 | 114600 | 73967338000 | 182700 | 182900 | 183000 | 182700 | 860 |
| 434 | 20240314 | 114500 | 73810100100 | 183000 | 183100 | 183200 | 182900 | 898 |
| 435 | 20240314 | 114400 | 73645728100 | 183200 | 183200 | 183300 | 183100 | 326 |
| 436 | 20240314 | 114300 | 73586000500 | 183200 | 183300 | 183400 | 183200 | 611 |
| 437 | 20240314 | 114200 | 73474003400 | 183300 | 183200 | 183400 | 183200 | 285 |
| 438 | 20240314 | 114100 | 73421763100 | 183200 | 183200 | 183300 | 183200 | 608 |
| 439 | 20240314 | 114000 | 73310350200 | 183200 | 183200 | 183300 | 183100 | 804 |
| 440 | 20240314 | 113900 | 73163078900 | 183300 | 183200 | 183300 | 183200 | 357 |
| 441 | 20240314 | 113800 | 73097664400 | 183200 | 183300 | 183300 | 183200 | 217 |
| 442 | 20240314 | 113700 | 73057891900 | 183400 | 183300 | 183400 | 183200 | 875 |
| 443 | 20240314 | 113600 | 72897540000 | 183200 | 183300 | 183300 | 183200 | 269 |
| 444 | 20240314 | 113500 | 72848246200 | 183200 | 183300 | 183300 | 183200 | 372 |
| 445 | 20240314 | 113400 | 72780079200 | 183300 | 183200 | 183300 | 183200 | 280 |
| 446 | 20240314 | 113300 | 72728769300 | 183300 | 183200 | 183300 | 183200 | 328 |
| 447 | 20240314 | 113200 | 72668657500 | 183300 | 183300 | 183300 | 183100 | 1036 |
| 448 | 20240314 | 113100 | 72478815100 | 183200 | 183100 | 183300 | 183100 | 341 |
| 449 | 20240314 | 113000 | 72416343800 | 183200 | 183100 | 183200 | 183100 | 112 |
| 450 | 20240314 | 112900 | 72395833100 | 183000 | 183000 | 183100 | 183000 | 732 |
| 451 | 20240314 | 112800 | 72261842100 | 183100 | 183300 | 183300 | 183000 | 272 |
| 452 | 20240314 | 112700 | 72212029500 | 183300 | 183200 | 183300 | 183100 | 1033 |
| 453 | 20240314 | 112600 | 72022841800 | 183300 | 183100 | 183300 | 183100 | 197 |
| 454 | 20240314 | 112500 | 71986752900 | 183100 | 183000 | 183100 | 182900 | 424 |
| 455 | 20240314 | 112400 | 71909138700 | 183000 | 182800 | 183000 | 182800 | 820 |
| 456 | 20240314 | 112300 | 71759139000 | 182800 | 182800 | 182900 | 182600 | 1195 |
| 457 | 20240314 | 112200 | 71540801400 | 182900 | 183000 | 183100 | 182600 | 4063 |
| 458 | 20240314 | 112100 | 70797964100 | 183100 | 183400 | 183400 | 183000 | 6908 |
| 459 | 20240314 | 112000 | 69533205200 | 183400 | 183300 | 183400 | 183300 | 87 |
| 460 | 20240314 | 111900 | 69517256000 | 183400 | 183300 | 183400 | 183200 | 483 |
| 461 | 20240314 | 111800 | 69428736300 | 183200 | 183300 | 183400 | 183200 | 553 |
| 462 | 20240314 | 111700 | 69327372900 | 183200 | 183300 | 183400 | 183200 | 295 |
| 463 | 20240314 | 111600 | 69273299000 | 183300 | 183300 | 183500 | 183300 | 520 |
| 464 | 20240314 | 111500 | 69177945300 | 183300 | 183300 | 183300 | 183200 | 187 |
| 465 | 20240314 | 111400 | 69143670200 | 183300 | 183300 | 183300 | 183200 | 765 |
| 466 | 20240314 | 111300 | 69003489600 | 183300 | 183300 | 183500 | 183100 | 725 |
| 467 | 20240314 | 111200 | 68870623000 | 183300 | 183500 | 183600 | 183200 | 1158 |
| 468 | 20240314 | 111100 | 68658331700 | 183500 | 183400 | 183600 | 183400 | 538 |
| 469 | 20240314 | 111000 | 68559616100 | 183400 | 183300 | 183500 | 183200 | 572 |
| 470 | 20240314 | 110900 | 68454712900 | 183100 | 183200 | 183400 | 183100 | 3057 |
| 471 | 20240314 | 110800 | 67894601500 | 183200 | 183800 | 183800 | 183200 | 3533 |
| 472 | 20240314 | 110700 | 67246513000 | 183800 | 183600 | 183800 | 183600 | 185 |
| 473 | 20240314 | 110600 | 67212536400 | 183600 | 183600 | 184200 | 183500 | 954 |
| 474 | 20240314 | 110500 | 67037339900 | 183600 | 183600 | 184200 | 183500 | 1222 |
| 475 | 20240314 | 110400 | 66812794100 | 183500 | 184200 | 184200 | 183500 | 4270 |
| 476 | 20240314 | 110300 | 66027654700 | 184100 | 184300 | 184300 | 184100 | 636 |
| 477 | 20240314 | 110200 | 65910478500 | 184200 | 184400 | 184600 | 184200 | 358 |
| 478 | 20240314 | 110100 | 65844472300 | 184300 | 184200 | 184600 | 184100 | 1125 |
| 479 | 20240314 | 110000 | 65637128800 | 184300 | 184300 | 184400 | 184200 | 857 |
| 480 | 20240314 | 105900 | 65479176900 | 184300 | 184300 | 184400 | 184300 | 565 |
| 481 | 20240314 | 105800 | 65375022300 | 184400 | 184300 | 184500 | 184300 | 289 |
| 482 | 20240314 | 105700 | 65321726800 | 184200 | 184700 | 184800 | 184200 | 1560 |
| 483 | 20240314 | 105600 | 65034042800 | 184700 | 184600 | 184800 | 184600 | 270 |
| 484 | 20240314 | 105500 | 64984169800 | 184600 | 184500 | 184700 | 184500 | 538 |
| 485 | 20240314 | 105400 | 64884839800 | 184500 | 184600 | 184600 | 184500 | 422 |
| 486 | 20240314 | 105300 | 64806972700 | 184500 | 184600 | 184600 | 184400 | 789 |
| 487 | 20240314 | 105200 | 64661406800 | 184500 | 184400 | 184600 | 184400 | 904 |
| 488 | 20240314 | 105100 | 64494637400 | 184400 | 184400 | 184500 | 184400 | 538 |
| 489 | 20240314 | 105000 | 64395402700 | 184400 | 184500 | 184500 | 184400 | 233 |
| 490 | 20240314 | 104900 | 64352431200 | 184500 | 184500 | 184600 | 184400 | 468 |
| 491 | 20240314 | 104800 | 64266094300 | 184600 | 184400 | 184600 | 184400 | 557 |
| 492 | 20240314 | 104700 | 64163318800 | 184400 | 184500 | 184600 | 184400 | 891 |
| 493 | 20240314 | 104600 | 63998911700 | 184500 | 184700 | 184700 | 184400 | 602 |
| 494 | 20240314 | 104500 | 63887823700 | 184700 | 184900 | 185000 | 184600 | 681 |
| 495 | 20240314 | 104400 | 63762008000 | 184900 | 185200 | 185300 | 184900 | 598 |
| 496 | 20240314 | 104300 | 63651328100 | 185200 | 184900 | 185200 | 184900 | 797 |
| 497 | 20240314 | 104200 | 63503853400 | 185000 | 184700 | 185100 | 184600 | 811 |
| 498 | 20240314 | 104100 | 63353933700 | 184800 | 185000 | 185100 | 184800 | 884 |
| 499 | 20240314 | 104000 | 63190427000 | 185000 | 184800 | 185100 | 184800 | 585 |
| 500 | 20240314 | 103900 | 63082209200 | 184900 | 185400 | 185400 | 184800 | 691 |
| 501 | 20240314 | 103800 | 62954300400 | 185400 | 185100 | 185400 | 184800 | 1600 |
| 502 | 20240314 | 103700 | 62657993900 | 185000 | 184700 | 185100 | 184500 | 1713 |
| 503 | 20240314 | 103600 | 62341323900 | 184800 | 184600 | 184800 | 184500 | 785 |
| 504 | 20240314 | 103500 | 62196420500 | 184500 | 185100 | 185100 | 184500 | 963 |
| 505 | 20240314 | 103400 | 62018427100 | 185100 | 185000 | 185200 | 185000 | 859 |
| 506 | 20240314 | 103300 | 61859418300 | 185100 | 185000 | 185100 | 184800 | 850 |
| 507 | 20240314 | 103200 | 61702178500 | 185000 | 185100 | 185100 | 184900 | 1037 |
| 508 | 20240314 | 103100 | 61510313900 | 185100 | 184900 | 185100 | 184900 | 711 |
| 509 | 20240314 | 103000 | 61378774500 | 184800 | 184600 | 184800 | 184500 | 404 |
| 510 | 20240314 | 102900 | 61304209800 | 184500 | 184800 | 184800 | 184500 | 728 |
| 511 | 20240314 | 102800 | 61169783500 | 184700 | 185100 | 185100 | 184600 | 1769 |
| 512 | 20240314 | 102700 | 60842751400 | 185100 | 185000 | 185100 | 185000 | 368 |
| 513 | 20240314 | 102600 | 60774657700 | 185000 | 184800 | 185100 | 184800 | 1312 |
| 514 | 20240314 | 102500 | 60531967000 | 184900 | 184900 | 184900 | 184700 | 511 |
| 515 | 20240314 | 102400 | 60437513700 | 184900 | 184800 | 184900 | 184700 | 683 |
| 516 | 20240314 | 102300 | 60311289000 | 184800 | 184600 | 184900 | 184600 | 820 |
| 517 | 20240314 | 102200 | 60159760200 | 184600 | 184300 | 184700 | 184200 | 521 |
| 518 | 20240314 | 102100 | 60063653000 | 184200 | 184300 | 184500 | 184100 | 1117 |
| 519 | 20240314 | 102000 | 59857821600 | 184400 | 184500 | 184700 | 184200 | 1983 |
| 520 | 20240314 | 101900 | 59492238300 | 184500 | 184400 | 184500 | 184300 | 743 |
| 521 | 20240314 | 101800 | 59355225900 | 184400 | 184500 | 184700 | 184300 | 1632 |
| 522 | 20240314 | 101700 | 59054244200 | 184500 | 184400 | 184900 | 184300 | 960 |
| 523 | 20240314 | 101600 | 58876989000 | 184500 | 184700 | 184800 | 184200 | 708 |
| 524 | 20240314 | 101500 | 58746450900 | 184700 | 184700 | 184900 | 184400 | 646 |
| 525 | 20240314 | 101400 | 58627218400 | 184800 | 184200 | 184800 | 184100 | 768 |
| 526 | 20240314 | 101300 | 58485567200 | 184100 | 184100 | 184300 | 184000 | 451 |
| 527 | 20240314 | 101200 | 58402518300 | 184000 | 184400 | 184500 | 183800 | 2173 |
| 528 | 20240314 | 101100 | 58002541700 | 184600 | 183900 | 184700 | 183900 | 1225 |
| 529 | 20240314 | 101000 | 57776898800 | 183800 | 184000 | 184200 | 183800 | 1197 |
| 530 | 20240314 | 100900 | 57556686000 | 184100 | 183800 | 184100 | 183500 | 1636 |
| 531 | 20240314 | 100800 | 57255973900 | 183700 | 183500 | 184000 | 183400 | 3315 |
| 532 | 20240314 | 100700 | 56647375700 | 183600 | 183900 | 184000 | 183500 | 3612 |
| 533 | 20240314 | 100600 | 55983626000 | 183900 | 184000 | 184500 | 183900 | 1579 |
| 534 | 20240314 | 100500 | 55692932100 | 184100 | 184300 | 184400 | 184000 | 987 |
| 535 | 20240314 | 100400 | 55511122400 | 184300 | 184000 | 184400 | 184000 | 814 |
| 536 | 20240314 | 100300 | 55361236800 | 184000 | 184100 | 184400 | 184000 | 1564 |
| 537 | 20240314 | 100200 | 55073313300 | 184100 | 184000 | 184600 | 183900 | 1761 |
| 538 | 20240314 | 100100 | 54748911100 | 184000 | 184100 | 184100 | 183900 | 636 |
| 539 | 20240314 | 100000 | 54631907300 | 184100 | 184000 | 184100 | 183900 | 2215 |
| 540 | 20240314 | 095900 | 54224331200 | 184000 | 184100 | 184200 | 184000 | 1564 |
| 541 | 20240314 | 095800 | 53936419400 | 184100 | 184200 | 184600 | 184100 | 1661 |
| 542 | 20240314 | 095700 | 53630295600 | 184100 | 184300 | 184400 | 184100 | 991 |
| 543 | 20240314 | 095600 | 53447700300 | 184300 | 185000 | 185000 | 184300 | 1747 |
| 544 | 20240314 | 095500 | 53125079800 | 184900 | 185100 | 185200 | 184800 | 2758 |
| 545 | 20240314 | 095400 | 52614820100 | 185200 | 185000 | 185300 | 184900 | 985 |
| 546 | 20240314 | 095300 | 52432481000 | 185000 | 185000 | 185200 | 184800 | 1503 |
| 547 | 20240314 | 095200 | 52154511400 | 184900 | 184800 | 185000 | 184600 | 824 |
| 548 | 20240314 | 095100 | 52002268900 | 184600 | 184700 | 184900 | 184500 | 2394 |
| 549 | 20240314 | 095000 | 51559980900 | 184800 | 184600 | 184800 | 184300 | 1326 |
| 550 | 20240314 | 094900 | 51315182300 | 184700 | 184600 | 184800 | 184600 | 484 |
| 551 | 20240314 | 094800 | 51225792400 | 184600 | 184400 | 184600 | 184300 | 811 |
| 552 | 20240314 | 094700 | 51076169400 | 184100 | 184000 | 184500 | 184000 | 1009 |
| 553 | 20240314 | 094600 | 50890309200 | 184000 | 184000 | 184400 | 183900 | 1269 |
| 554 | 20240314 | 094500 | 50656668400 | 184000 | 184700 | 184700 | 183900 | 1734 |
| 555 | 20240314 | 094400 | 50337215300 | 184800 | 184400 | 185000 | 184200 | 1613 |
| 556 | 20240314 | 094300 | 50039672800 | 184700 | 183800 | 184700 | 183700 | 1298 |
| 557 | 20240314 | 094200 | 49800610200 | 183800 | 183900 | 184200 | 183700 | 1342 |
| 558 | 20240314 | 094100 | 49553945800 | 183900 | 183900 | 184000 | 183700 | 1910 |
| 559 | 20240314 | 094000 | 49202769300 | 183900 | 184200 | 184400 | 183900 | 1746 |
| 560 | 20240314 | 093900 | 48881246700 | 184200 | 184600 | 184700 | 184000 | 5189 |
| 561 | 20240314 | 093800 | 47925851600 | 184700 | 184500 | 185000 | 184500 | 1182 |
| 562 | 20240314 | 093700 | 47707477400 | 184500 | 184600 | 184800 | 184300 | 2220 |
| 563 | 20240314 | 093600 | 47297927000 | 184700 | 184900 | 185000 | 184600 | 3140 |
| 564 | 20240314 | 093500 | 46717608400 | 185000 | 185600 | 185700 | 184900 | 2927 |
| 565 | 20240314 | 093400 | 46175367100 | 185600 | 185500 | 185700 | 185200 | 2791 |
| 566 | 20240314 | 093300 | 45657896500 | 185500 | 185900 | 186000 | 185300 | 4413 |
| 567 | 20240314 | 093200 | 44839003600 | 185900 | 186100 | 186200 | 185700 | 4143 |
| 568 | 20240314 | 093100 | 44068646200 | 186100 | 185800 | 186200 | 185700 | 3775 |
| 569 | 20240314 | 093000 | 43366702200 | 185900 | 185900 | 185900 | 185400 | 2270 |
| 570 | 20240314 | 092900 | 42945319500 | 185900 | 185500 | 186000 | 185300 | 3411 |
| 571 | 20240314 | 092800 | 42311849900 | 185400 | 184800 | 185500 | 184800 | 3902 |
| 572 | 20240314 | 092700 | 41589178800 | 184900 | 184700 | 185000 | 184500 | 1800 |
| 573 | 20240314 | 092600 | 41256497600 | 184700 | 184500 | 184800 | 184200 | 1603 |
| 574 | 20240314 | 092500 | 40960883600 | 184500 | 184700 | 184700 | 184100 | 1925 |
| 575 | 20240314 | 092400 | 40605750100 | 184700 | 185100 | 185100 | 184500 | 1447 |
| 576 | 20240314 | 092300 | 40338265000 | 185100 | 184400 | 185100 | 184000 | 1986 |
| 577 | 20240314 | 092200 | 39972015900 | 184400 | 184700 | 184900 | 184300 | 2066 |
| 578 | 20240314 | 092100 | 39590573000 | 184600 | 185600 | 185700 | 184600 | 6599 |
| 579 | 20240314 | 092000 | 38367249900 | 185500 | 185200 | 185700 | 185100 | 4270 |
| 580 | 20240314 | 091900 | 37575727500 | 185200 | 184900 | 185200 | 184200 | 2400 |
| 581 | 20240314 | 091800 | 37132496400 | 185000 | 184400 | 185400 | 184400 | 3336 |
| 582 | 20240314 | 091700 | 36515854400 | 184500 | 183500 | 184500 | 183200 | 3158 |
| 583 | 20240314 | 091600 | 35935113400 | 183500 | 183800 | 183900 | 183200 | 4972 |
| 584 | 20240314 | 091500 | 35022630000 | 183800 | 184000 | 184000 | 183500 | 2716 |
| 585 | 20240314 | 091400 | 34523523800 | 183700 | 184300 | 184300 | 183400 | 2220 |
| 586 | 20240314 | 091300 | 34115556700 | 184300 | 183100 | 184300 | 182900 | 3311 |
| 587 | 20240314 | 091200 | 33507592800 | 183000 | 183500 | 183500 | 182800 | 6805 |
| 588 | 20240314 | 091100 | 32261879400 | 183500 | 185600 | 185600 | 182900 | 18068 |
| 589 | 20240314 | 091000 | 28936760000 | 185600 | 185200 | 185700 | 185100 | 3042 |
| 590 | 20240314 | 090900 | 28372283100 | 185100 | 186000 | 186000 | 185000 | 9804 |
| 591 | 20240314 | 090800 | 26553581400 | 186000 | 187100 | 187100 | 185900 | 12172 |
| 592 | 20240314 | 090700 | 24285867100 | 187200 | 187800 | 187900 | 187200 | 6516 |
| 593 | 20240314 | 090600 | 23064477800 | 187900 | 188000 | 188100 | 187500 | 11005 |
| 594 | 20240314 | 090500 | 20996556300 | 188000 | 186600 | 188200 | 186600 | 13694 |
| 595 | 20240314 | 090400 | 18429156100 | 186600 | 187900 | 188000 | 186600 | 16031 |
| 596 | 20240314 | 090300 | 15424081200 | 188000 | 188400 | 188600 | 187200 | 18419 |
| 597 | 20240314 | 090200 | 11965283000 | 188300 | 186100 | 188500 | 186000 | 26798 |
| 598 | 20240314 | 090100 | 6944269700 | 186100 | 186000 | 186500 | 185300 | 15412 |
| 599 | 20240314 | 090000 | 4076074800 | 186100 | 184800 | 186200 | 184600 | 21747 |