32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 183700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 3 | 20240307 | 183600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 4 | 20240307 | 183500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 5 | 20240307 | 183400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 6 | 20240307 | 183300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 7 | 20240307 | 183200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 8 | 20240307 | 183100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 9 | 20240307 | 183000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 10 | 20240307 | 182900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 11 | 20240307 | 182800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 12 | 20240307 | 182700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 13 | 20240307 | 182600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 14 | 20240307 | 182500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 15 | 20240307 | 182400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 16 | 20240307 | 182300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 17 | 20240307 | 182200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 18 | 20240307 | 182100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 19 | 20240307 | 182000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 20 | 20240307 | 181900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 21 | 20240307 | 181800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 22 | 20240307 | 181700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 23 | 20240307 | 181600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 24 | 20240307 | 181500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 25 | 20240307 | 181400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 26 | 20240307 | 181300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 27 | 20240307 | 181200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 28 | 20240307 | 181100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 29 | 20240307 | 181000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 30 | 20240307 | 180900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 31 | 20240307 | 180800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 32 | 20240307 | 180700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 33 | 20240307 | 180600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 34 | 20240307 | 180500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 35 | 20240307 | 180400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 36 | 20240307 | 180300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 37 | 20240307 | 180200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 38 | 20240307 | 180100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 39 | 20240307 | 180000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 40 | 20240307 | 175900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 41 | 20240307 | 175800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 42 | 20240307 | 175700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 43 | 20240307 | 175600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 44 | 20240307 | 175500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 45 | 20240307 | 175400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 46 | 20240307 | 175300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 47 | 20240307 | 175200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 48 | 20240307 | 175100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 49 | 20240307 | 175000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 50 | 20240307 | 174900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 51 | 20240307 | 174800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 52 | 20240307 | 174700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 53 | 20240307 | 174600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 54 | 20240307 | 174500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 55 | 20240307 | 174400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 56 | 20240307 | 174300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 57 | 20240307 | 174200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 58 | 20240307 | 174100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 59 | 20240307 | 174000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 60 | 20240307 | 173900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 61 | 20240307 | 173800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 62 | 20240307 | 173700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 63 | 20240307 | 173600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 64 | 20240307 | 173500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 65 | 20240307 | 173400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 66 | 20240307 | 173300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 67 | 20240307 | 173200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 68 | 20240307 | 173100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 69 | 20240307 | 173000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 70 | 20240307 | 172900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 71 | 20240307 | 172800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 72 | 20240307 | 172700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 73 | 20240307 | 172600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 74 | 20240307 | 172500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 75 | 20240307 | 172400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 76 | 20240307 | 172300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 77 | 20240307 | 172200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 78 | 20240307 | 172100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 79 | 20240307 | 172000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 80 | 20240307 | 171900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 81 | 20240307 | 171800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 82 | 20240307 | 171700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 83 | 20240307 | 171600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 84 | 20240307 | 171500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 85 | 20240307 | 171400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 86 | 20240307 | 171300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 87 | 20240307 | 171200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 88 | 20240307 | 171100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 89 | 20240307 | 171000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 90 | 20240307 | 170900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 91 | 20240307 | 170800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 92 | 20240307 | 170700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 93 | 20240307 | 170600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 94 | 20240307 | 170500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 95 | 20240307 | 170400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 96 | 20240307 | 170300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 97 | 20240307 | 170200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 98 | 20240307 | 170100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 99 | 20240307 | 170000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 100 | 20240307 | 165900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 101 | 20240307 | 165800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 102 | 20240307 | 165700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 103 | 20240307 | 165600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 104 | 20240307 | 165500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 105 | 20240307 | 165400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 106 | 20240307 | 165300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 107 | 20240307 | 165200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 108 | 20240307 | 165100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 109 | 20240307 | 165000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 110 | 20240307 | 164900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 111 | 20240307 | 164800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 112 | 20240307 | 164700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 113 | 20240307 | 164600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 114 | 20240307 | 164500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 115 | 20240307 | 164400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 116 | 20240307 | 164300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 117 | 20240307 | 164200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 118 | 20240307 | 164100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 119 | 20240307 | 164000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 120 | 20240307 | 163900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 121 | 20240307 | 163800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 122 | 20240307 | 163700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 123 | 20240307 | 163600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 124 | 20240307 | 163500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 125 | 20240307 | 163400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 126 | 20240307 | 163300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 127 | 20240307 | 163200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 128 | 20240307 | 163100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 129 | 20240307 | 163000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 130 | 20240307 | 162900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 131 | 20240307 | 162800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 132 | 20240307 | 162700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 133 | 20240307 | 162600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 134 | 20240307 | 162500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 135 | 20240307 | 162400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 136 | 20240307 | 162300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 137 | 20240307 | 162200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 138 | 20240307 | 162100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 139 | 20240307 | 162000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 140 | 20240307 | 161900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 141 | 20240307 | 161800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 142 | 20240307 | 161700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 143 | 20240307 | 161600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 144 | 20240307 | 161500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 145 | 20240307 | 161400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 146 | 20240307 | 161300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 147 | 20240307 | 161200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 148 | 20240307 | 161100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 149 | 20240307 | 161000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 150 | 20240307 | 160900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 151 | 20240307 | 160800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 152 | 20240307 | 160700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 153 | 20240307 | 160600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 154 | 20240307 | 160500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 155 | 20240307 | 160400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 156 | 20240307 | 160300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 157 | 20240307 | 160200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 158 | 20240307 | 160100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 159 | 20240307 | 160000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 160 | 20240307 | 155900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 161 | 20240307 | 155800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 162 | 20240307 | 155700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 163 | 20240307 | 155600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 164 | 20240307 | 155500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 165 | 20240307 | 155400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 166 | 20240307 | 155300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 167 | 20240307 | 155200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 168 | 20240307 | 155100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 169 | 20240307 | 155000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 170 | 20240307 | 154900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 171 | 20240307 | 154800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 172 | 20240307 | 154700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 173 | 20240307 | 154600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 174 | 20240307 | 154500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 175 | 20240307 | 154400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 176 | 20240307 | 154300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 177 | 20240307 | 154200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 178 | 20240307 | 154100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 179 | 20240307 | 154000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 180 | 20240307 | 153900 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 181 | 20240307 | 153800 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 182 | 20240307 | 153700 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 183 | 20240307 | 153600 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 184 | 20240307 | 153500 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 185 | 20240307 | 153400 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 186 | 20240307 | 153300 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 187 | 20240307 | 153200 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 188 | 20240307 | 153100 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 0 |
| 189 | 20240307 | 153000 | 59665575500 | 64400 | 64400 | 64400 | 64400 | 6951 |
| 190 | 20240307 | 152900 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 191 | 20240307 | 152800 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 192 | 20240307 | 152700 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 193 | 20240307 | 152600 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 194 | 20240307 | 152500 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 195 | 20240307 | 152400 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 196 | 20240307 | 152300 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 197 | 20240307 | 152200 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 198 | 20240307 | 152100 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 199 | 20240307 | 152000 | 59217931100 | 64200 | 64200 | 64200 | 64200 | 0 |
| 200 | 20240307 | 151900 | 59217931100 | 64200 | 64200 | 64300 | 64100 | 1582 |
| 201 | 20240307 | 151800 | 59116394600 | 64100 | 64200 | 64300 | 64100 | 1530 |
| 202 | 20240307 | 151700 | 59018166200 | 64200 | 64500 | 64500 | 64200 | 1117 |
| 203 | 20240307 | 151600 | 58946408500 | 64500 | 64500 | 64500 | 64400 | 1284 |
| 204 | 20240307 | 151500 | 58863635200 | 64500 | 64500 | 64600 | 64400 | 2421 |
| 205 | 20240307 | 151400 | 58707469200 | 64600 | 64400 | 64600 | 64400 | 1471 |
| 206 | 20240307 | 151300 | 58612591500 | 64400 | 64500 | 64500 | 64400 | 712 |
| 207 | 20240307 | 151200 | 58566667600 | 64500 | 64500 | 64600 | 64400 | 950 |
| 208 | 20240307 | 151100 | 58505430200 | 64400 | 64600 | 64600 | 64400 | 2834 |
| 209 | 20240307 | 151000 | 58322615400 | 64500 | 64600 | 64700 | 64500 | 378 |
| 210 | 20240307 | 150900 | 58298196500 | 64700 | 64600 | 64700 | 64500 | 684 |
| 211 | 20240307 | 150800 | 58254013900 | 64500 | 64600 | 64600 | 64500 | 540 |
| 212 | 20240307 | 150700 | 58219132800 | 64600 | 64600 | 64600 | 64500 | 179 |
| 213 | 20240307 | 150600 | 58207580500 | 64500 | 64500 | 64700 | 64500 | 482 |
| 214 | 20240307 | 150500 | 58176471800 | 64500 | 64700 | 64700 | 64500 | 655 |
| 215 | 20240307 | 150400 | 58134174800 | 64700 | 64600 | 64700 | 64400 | 1151 |
| 216 | 20240307 | 150300 | 58059891900 | 64600 | 64600 | 64700 | 64500 | 1388 |
| 217 | 20240307 | 150200 | 57970280800 | 64600 | 64700 | 64700 | 64500 | 968 |
| 218 | 20240307 | 150100 | 57907735400 | 64700 | 64800 | 64800 | 64600 | 677 |
| 219 | 20240307 | 150000 | 57863913200 | 64700 | 64800 | 64900 | 64600 | 458 |
| 220 | 20240307 | 145900 | 57834243500 | 64800 | 64700 | 65000 | 64600 | 2499 |
| 221 | 20240307 | 145800 | 57672389700 | 64600 | 64500 | 64700 | 64500 | 478 |
| 222 | 20240307 | 145700 | 57641508200 | 64500 | 64600 | 64600 | 64300 | 758 |
| 223 | 20240307 | 145600 | 57592588100 | 64600 | 64500 | 64600 | 64400 | 1693 |
| 224 | 20240307 | 145500 | 57483389000 | 64500 | 64400 | 64500 | 64400 | 458 |
| 225 | 20240307 | 145400 | 57453848600 | 64500 | 64400 | 64500 | 64300 | 656 |
| 226 | 20240307 | 145300 | 57411582500 | 64500 | 64500 | 64500 | 64300 | 780 |
| 227 | 20240307 | 145200 | 57361340300 | 64500 | 64100 | 64500 | 64100 | 1967 |
| 228 | 20240307 | 145100 | 57234781400 | 64100 | 64000 | 64200 | 63900 | 589 |
| 229 | 20240307 | 145000 | 57197055700 | 64000 | 63900 | 64000 | 63800 | 556 |
| 230 | 20240307 | 144900 | 57161518100 | 63900 | 63700 | 63900 | 63700 | 2053 |
| 231 | 20240307 | 144800 | 57030501300 | 63700 | 63900 | 63900 | 63700 | 4292 |
| 232 | 20240307 | 144700 | 56756811200 | 63800 | 64300 | 64300 | 63800 | 6812 |
| 233 | 20240307 | 144600 | 56320776700 | 64300 | 64200 | 64300 | 64200 | 64 |
| 234 | 20240307 | 144500 | 56316663000 | 64200 | 64300 | 64400 | 64200 | 509 |
| 235 | 20240307 | 144400 | 56283940500 | 64400 | 64400 | 64500 | 64300 | 268 |
| 236 | 20240307 | 144300 | 56266678200 | 64400 | 64500 | 64500 | 64300 | 335 |
| 237 | 20240307 | 144200 | 56245104200 | 64500 | 64300 | 64500 | 64300 | 353 |
| 238 | 20240307 | 144100 | 56222364000 | 64300 | 64400 | 64400 | 64200 | 626 |
| 239 | 20240307 | 144000 | 56182135100 | 64500 | 64500 | 64500 | 64400 | 738 |
| 240 | 20240307 | 143900 | 56134580200 | 64500 | 64500 | 64500 | 64400 | 405 |
| 241 | 20240307 | 143800 | 56108458200 | 64500 | 64400 | 64500 | 64400 | 162 |
| 242 | 20240307 | 143700 | 56098013400 | 64400 | 64400 | 64400 | 64100 | 1798 |
| 243 | 20240307 | 143600 | 55982505000 | 64400 | 64300 | 64400 | 64300 | 424 |
| 244 | 20240307 | 143500 | 55955233300 | 64300 | 64400 | 64400 | 64300 | 280 |
| 245 | 20240307 | 143400 | 55937216300 | 64300 | 64400 | 64400 | 64300 | 547 |
| 246 | 20240307 | 143300 | 55902002100 | 64400 | 64400 | 64500 | 64300 | 394 |
| 247 | 20240307 | 143200 | 55876623900 | 64500 | 64500 | 64600 | 64400 | 189 |
| 248 | 20240307 | 143100 | 55864433800 | 64500 | 64500 | 64600 | 64200 | 552 |
| 249 | 20240307 | 143000 | 55828848600 | 64200 | 64300 | 64400 | 64100 | 4214 |
| 250 | 20240307 | 142900 | 55557987200 | 64200 | 64300 | 64400 | 64200 | 1639 |
| 251 | 20240307 | 142800 | 55452586100 | 64300 | 64300 | 64400 | 64200 | 1442 |
| 252 | 20240307 | 142700 | 55359864000 | 64300 | 64200 | 64300 | 64100 | 1357 |
| 253 | 20240307 | 142600 | 55272831400 | 64200 | 64400 | 64400 | 64200 | 1367 |
| 254 | 20240307 | 142500 | 55184997600 | 64300 | 64600 | 64600 | 64300 | 1530 |
| 255 | 20240307 | 142400 | 55086466300 | 64500 | 64500 | 64600 | 64500 | 224 |
| 256 | 20240307 | 142300 | 55071998300 | 64500 | 64700 | 64800 | 64500 | 3533 |
| 257 | 20240307 | 142200 | 54843943400 | 64700 | 64800 | 64800 | 64700 | 1006 |
| 258 | 20240307 | 142100 | 54778847600 | 64700 | 65000 | 65000 | 64600 | 1579 |
| 259 | 20240307 | 142000 | 54676586600 | 65000 | 64700 | 65000 | 64700 | 912 |
| 260 | 20240307 | 141900 | 54617466800 | 64800 | 64700 | 64800 | 64700 | 503 |
| 261 | 20240307 | 141800 | 54584882000 | 64800 | 64700 | 64800 | 64600 | 676 |
| 262 | 20240307 | 141700 | 54541126400 | 64700 | 64800 | 64800 | 64600 | 1159 |
| 263 | 20240307 | 141600 | 54466126100 | 64900 | 65000 | 65000 | 64800 | 467 |
| 264 | 20240307 | 141500 | 54435807400 | 65000 | 65000 | 65000 | 64700 | 1970 |
| 265 | 20240307 | 141400 | 54308092100 | 65000 | 65200 | 65300 | 64900 | 3155 |
| 266 | 20240307 | 141300 | 54102847400 | 65300 | 65100 | 65300 | 65000 | 740 |
| 267 | 20240307 | 141200 | 54054644700 | 65100 | 65200 | 65300 | 65000 | 1841 |
| 268 | 20240307 | 141100 | 53934629400 | 65200 | 64900 | 65200 | 64900 | 2637 |
| 269 | 20240307 | 141000 | 53763030400 | 64900 | 64900 | 65000 | 64800 | 2533 |
| 270 | 20240307 | 140900 | 53598503000 | 64900 | 64900 | 64900 | 64700 | 185 |
| 271 | 20240307 | 140800 | 53586510000 | 64800 | 64800 | 64900 | 64700 | 377 |
| 272 | 20240307 | 140700 | 53562076900 | 64800 | 64600 | 64800 | 64600 | 746 |
| 273 | 20240307 | 140600 | 53513798000 | 64600 | 64700 | 64700 | 64500 | 820 |
| 274 | 20240307 | 140500 | 53460799000 | 64700 | 64600 | 64700 | 64500 | 1854 |
| 275 | 20240307 | 140400 | 53340988600 | 64500 | 64700 | 64700 | 64500 | 3118 |
| 276 | 20240307 | 140300 | 53139503400 | 64900 | 64900 | 64900 | 64700 | 433 |
| 277 | 20240307 | 140200 | 53111472300 | 64700 | 64800 | 64900 | 64700 | 1772 |
| 278 | 20240307 | 140100 | 52996668200 | 64800 | 64700 | 65000 | 64700 | 384 |
| 279 | 20240307 | 140000 | 52971793900 | 64700 | 64800 | 65000 | 64700 | 809 |
| 280 | 20240307 | 135900 | 52919385400 | 64800 | 64900 | 65000 | 64800 | 344 |
| 281 | 20240307 | 135800 | 52897077800 | 64900 | 65000 | 65000 | 64900 | 633 |
| 282 | 20240307 | 135700 | 52855991400 | 65000 | 64800 | 65000 | 64800 | 385 |
| 283 | 20240307 | 135600 | 52830982600 | 64800 | 65000 | 65000 | 64800 | 417 |
| 284 | 20240307 | 135500 | 52803925600 | 65000 | 65000 | 65100 | 65000 | 95 |
| 285 | 20240307 | 135400 | 52797748400 | 65000 | 64900 | 65100 | 64800 | 1513 |
| 286 | 20240307 | 135300 | 52699495200 | 64900 | 64700 | 64900 | 64600 | 578 |
| 287 | 20240307 | 135200 | 52662073100 | 64600 | 64800 | 64800 | 64600 | 2903 |
| 288 | 20240307 | 135100 | 52474308200 | 64800 | 65000 | 65000 | 64800 | 2177 |
| 289 | 20240307 | 135000 | 52332882000 | 65000 | 65100 | 65100 | 65000 | 465 |
| 290 | 20240307 | 134900 | 52302649700 | 65100 | 65200 | 65200 | 65000 | 506 |
| 291 | 20240307 | 134800 | 52269705100 | 65200 | 65200 | 65200 | 65100 | 205 |
| 292 | 20240307 | 134700 | 52256339300 | 65200 | 65100 | 65200 | 65000 | 476 |
| 293 | 20240307 | 134600 | 52225361400 | 65100 | 65300 | 65300 | 65100 | 1207 |
| 294 | 20240307 | 134500 | 52146688200 | 65300 | 65300 | 65300 | 65200 | 193 |
| 295 | 20240307 | 134400 | 52134087400 | 65200 | 65300 | 65300 | 65100 | 167 |
| 296 | 20240307 | 134300 | 52123188200 | 65300 | 65200 | 65300 | 65200 | 557 |
| 297 | 20240307 | 134200 | 52086837300 | 65300 | 65300 | 65300 | 65200 | 417 |
| 298 | 20240307 | 134100 | 52059611800 | 65300 | 65100 | 65300 | 65100 | 1326 |
| 299 | 20240307 | 134000 | 51973275800 | 65100 | 65300 | 65500 | 65100 | 1104 |
| 300 | 20240307 | 133900 | 51901290200 | 65500 | 65300 | 65500 | 65300 | 1238 |
| 301 | 20240307 | 133800 | 51820401600 | 65300 | 65300 | 65400 | 65200 | 329 |
| 302 | 20240307 | 133700 | 51798911000 | 65200 | 65400 | 65400 | 65200 | 1961 |
| 303 | 20240307 | 133600 | 51670848900 | 65400 | 65400 | 65500 | 65400 | 469 |
| 304 | 20240307 | 133500 | 51640163700 | 65400 | 65500 | 65500 | 65400 | 386 |
| 305 | 20240307 | 133400 | 51614907800 | 65400 | 65300 | 65500 | 65300 | 1012 |
| 306 | 20240307 | 133300 | 51548811200 | 65400 | 65400 | 65700 | 65400 | 1265 |
| 307 | 20240307 | 133200 | 51466003700 | 65500 | 65700 | 65800 | 65500 | 3069 |
| 308 | 20240307 | 133100 | 51264625600 | 65700 | 66100 | 66100 | 65700 | 3792 |
| 309 | 20240307 | 133000 | 51014742200 | 66100 | 66100 | 66100 | 66000 | 189 |
| 310 | 20240307 | 132900 | 51002253300 | 66100 | 65900 | 66100 | 65900 | 1573 |
| 311 | 20240307 | 132800 | 50898371700 | 65900 | 66000 | 66000 | 65900 | 142 |
| 312 | 20240307 | 132700 | 50889002000 | 66000 | 65800 | 66000 | 65700 | 946 |
| 313 | 20240307 | 132600 | 50826706600 | 65800 | 65900 | 65900 | 65800 | 141 |
| 314 | 20240307 | 132500 | 50817424700 | 65800 | 65800 | 65900 | 65800 | 376 |
| 315 | 20240307 | 132400 | 50792658400 | 65800 | 65800 | 65900 | 65800 | 140 |
| 316 | 20240307 | 132300 | 50783444000 | 65900 | 66000 | 66100 | 65900 | 253 |
| 317 | 20240307 | 132200 | 50766762600 | 66100 | 66100 | 66100 | 65900 | 743 |
| 318 | 20240307 | 132100 | 50717696900 | 66100 | 66000 | 66100 | 66000 | 174 |
| 319 | 20240307 | 132000 | 50706206800 | 66000 | 66200 | 66200 | 66000 | 853 |
| 320 | 20240307 | 131900 | 50649828600 | 66100 | 66200 | 66200 | 66000 | 281 |
| 321 | 20240307 | 131800 | 50631238100 | 66200 | 66300 | 66300 | 66100 | 720 |
| 322 | 20240307 | 131700 | 50583600400 | 66200 | 66100 | 66200 | 66000 | 303 |
| 323 | 20240307 | 131600 | 50563553700 | 66100 | 66000 | 66100 | 65800 | 98 |
| 324 | 20240307 | 131500 | 50557078200 | 66100 | 65700 | 66100 | 65700 | 4993 |
| 325 | 20240307 | 131400 | 50228330100 | 65700 | 65800 | 65800 | 65700 | 580 |
| 326 | 20240307 | 131300 | 50190205900 | 65800 | 65900 | 65900 | 65700 | 555 |
| 327 | 20240307 | 131200 | 50153667500 | 66000 | 65900 | 66000 | 65900 | 152 |
| 328 | 20240307 | 131100 | 50143638000 | 65900 | 66000 | 66000 | 65900 | 206 |
| 329 | 20240307 | 131000 | 50130044200 | 66000 | 66100 | 66100 | 66000 | 365 |
| 330 | 20240307 | 130900 | 50105949200 | 66100 | 66100 | 66100 | 66000 | 213 |
| 331 | 20240307 | 130800 | 50091882000 | 66100 | 66100 | 66100 | 66000 | 650 |
| 332 | 20240307 | 130700 | 50048937800 | 66100 | 66200 | 66200 | 66100 | 629 |
| 333 | 20240307 | 130600 | 50007337800 | 66200 | 66300 | 66400 | 66200 | 1264 |
| 334 | 20240307 | 130500 | 49923547500 | 66200 | 66200 | 66200 | 66100 | 509 |
| 335 | 20240307 | 130400 | 49889863700 | 66300 | 66100 | 66300 | 66100 | 1009 |
| 336 | 20240307 | 130300 | 49823071700 | 66200 | 66200 | 66200 | 66000 | 201 |
| 337 | 20240307 | 130200 | 49809768800 | 66100 | 66200 | 66200 | 66100 | 312 |
| 338 | 20240307 | 130100 | 49789132900 | 66300 | 66300 | 66300 | 66100 | 1050 |
| 339 | 20240307 | 130000 | 49719639700 | 66200 | 66300 | 66300 | 66200 | 1137 |
| 340 | 20240307 | 125900 | 49644279400 | 66200 | 66100 | 66300 | 66000 | 765 |
| 341 | 20240307 | 125800 | 49593658100 | 66000 | 66000 | 66000 | 65900 | 527 |
| 342 | 20240307 | 125700 | 49558881100 | 66000 | 66000 | 66100 | 65900 | 436 |
| 343 | 20240307 | 125600 | 49530103300 | 66000 | 65700 | 66000 | 65600 | 1166 |
| 344 | 20240307 | 125500 | 49453210200 | 65700 | 65600 | 65700 | 65500 | 1694 |
| 345 | 20240307 | 125400 | 49342117200 | 65600 | 65500 | 65600 | 65500 | 242 |
| 346 | 20240307 | 125300 | 49326252500 | 65500 | 65400 | 65500 | 65400 | 412 |
| 347 | 20240307 | 125200 | 49299266600 | 65500 | 65500 | 65500 | 65400 | 325 |
| 348 | 20240307 | 125100 | 49278004200 | 65500 | 65500 | 65500 | 65400 | 167 |
| 349 | 20240307 | 125000 | 49267071400 | 65500 | 65500 | 65500 | 65500 | 272 |
| 350 | 20240307 | 124900 | 49249255400 | 65500 | 65500 | 65500 | 65400 | 326 |
| 351 | 20240307 | 124800 | 49227903200 | 65500 | 65400 | 65500 | 65400 | 227 |
| 352 | 20240307 | 124700 | 49213041300 | 65500 | 65400 | 65500 | 65400 | 227 |
| 353 | 20240307 | 124600 | 49198187000 | 65400 | 65500 | 65500 | 65400 | 432 |
| 354 | 20240307 | 124500 | 49169928900 | 65500 | 65500 | 65600 | 65400 | 546 |
| 355 | 20240307 | 124400 | 49134166700 | 65500 | 65500 | 65600 | 65400 | 72 |
| 356 | 20240307 | 124300 | 49129451600 | 65500 | 65500 | 65500 | 65400 | 184 |
| 357 | 20240307 | 124200 | 49117404900 | 65500 | 65400 | 65600 | 65400 | 1599 |
| 358 | 20240307 | 124100 | 49012751700 | 65500 | 65600 | 65600 | 65500 | 709 |
| 359 | 20240307 | 124000 | 48966300800 | 65500 | 65700 | 65700 | 65500 | 145 |
| 360 | 20240307 | 123900 | 48956785600 | 65600 | 65700 | 65700 | 65600 | 705 |
| 361 | 20240307 | 123800 | 48910516400 | 65600 | 65600 | 65700 | 65600 | 339 |
| 362 | 20240307 | 123700 | 48888263200 | 65600 | 65500 | 65700 | 65500 | 169 |
| 363 | 20240307 | 123600 | 48877169100 | 65500 | 65500 | 65700 | 65500 | 101 |
| 364 | 20240307 | 123500 | 48870550100 | 65500 | 65700 | 65700 | 65500 | 387 |
| 365 | 20240307 | 123400 | 48845155300 | 65800 | 65800 | 65800 | 65600 | 284 |
| 366 | 20240307 | 123300 | 48826486000 | 65900 | 65800 | 65900 | 65700 | 850 |
| 367 | 20240307 | 123200 | 48770569900 | 65900 | 65900 | 66000 | 65900 | 891 |
| 368 | 20240307 | 123100 | 48711808800 | 66000 | 66100 | 66100 | 65900 | 1721 |
| 369 | 20240307 | 123000 | 48598163700 | 66100 | 66000 | 66100 | 65800 | 633 |
| 370 | 20240307 | 122900 | 48556377600 | 66100 | 65900 | 66300 | 65900 | 4096 |
| 371 | 20240307 | 122800 | 48285194000 | 66000 | 65900 | 66000 | 65700 | 1003 |
| 372 | 20240307 | 122700 | 48219084200 | 65800 | 65700 | 65900 | 65700 | 624 |
| 373 | 20240307 | 122600 | 48178062300 | 65600 | 65600 | 65700 | 65600 | 226 |
| 374 | 20240307 | 122500 | 48163219200 | 65600 | 65600 | 65700 | 65500 | 418 |
| 375 | 20240307 | 122400 | 48135788500 | 65600 | 65300 | 65600 | 65300 | 2008 |
| 376 | 20240307 | 122300 | 48004383300 | 65300 | 65100 | 65300 | 65000 | 1016 |
| 377 | 20240307 | 122200 | 47938207700 | 65100 | 65000 | 65100 | 65000 | 180 |
| 378 | 20240307 | 122100 | 47926499000 | 65000 | 65100 | 65100 | 65000 | 668 |
| 379 | 20240307 | 122000 | 47883044900 | 65000 | 65000 | 65100 | 65000 | 398 |
| 380 | 20240307 | 121900 | 47857169500 | 65000 | 64900 | 65100 | 64900 | 444 |
| 381 | 20240307 | 121800 | 47828325000 | 64900 | 65100 | 65100 | 64900 | 616 |
| 382 | 20240307 | 121700 | 47788290000 | 65000 | 65100 | 65100 | 65000 | 215 |
| 383 | 20240307 | 121600 | 47774312500 | 65100 | 65200 | 65200 | 65100 | 331 |
| 384 | 20240307 | 121500 | 47752750000 | 65200 | 65300 | 65300 | 65200 | 314 |
| 385 | 20240307 | 121400 | 47732259300 | 65300 | 65300 | 65400 | 65200 | 324 |
| 386 | 20240307 | 121300 | 47711099800 | 65300 | 65200 | 65300 | 65100 | 845 |
| 387 | 20240307 | 121200 | 47655981500 | 65300 | 65200 | 65400 | 65200 | 255 |
| 388 | 20240307 | 121100 | 47639335200 | 65200 | 65200 | 65200 | 65100 | 403 |
| 389 | 20240307 | 121000 | 47613069600 | 65300 | 65300 | 65300 | 65000 | 445 |
| 390 | 20240307 | 120900 | 47584038900 | 65300 | 65000 | 65300 | 65000 | 978 |
| 391 | 20240307 | 120800 | 47520229800 | 65000 | 65400 | 65400 | 65000 | 1498 |
| 392 | 20240307 | 120700 | 47422534300 | 65400 | 65400 | 65400 | 65100 | 363 |
| 393 | 20240307 | 120600 | 47398812200 | 65400 | 65400 | 65500 | 65400 | 233 |
| 394 | 20240307 | 120500 | 47383571100 | 65400 | 65300 | 65400 | 65300 | 353 |
| 395 | 20240307 | 120400 | 47360496700 | 65400 | 65300 | 65400 | 65000 | 985 |
| 396 | 20240307 | 120300 | 47296263500 | 65300 | 65400 | 65400 | 64700 | 2864 |
| 397 | 20240307 | 120200 | 47109929500 | 65400 | 65400 | 65400 | 65300 | 779 |
| 398 | 20240307 | 120100 | 47059009800 | 65400 | 65600 | 65600 | 65300 | 595 |
| 399 | 20240307 | 120000 | 47020102100 | 65600 | 65900 | 65900 | 65500 | 507 |
| 400 | 20240307 | 115900 | 46986828400 | 65800 | 65700 | 65800 | 65600 | 426 |
| 401 | 20240307 | 115800 | 46958853400 | 65600 | 65800 | 65800 | 65600 | 438 |
| 402 | 20240307 | 115700 | 46930061200 | 65800 | 65900 | 66000 | 65700 | 536 |
| 403 | 20240307 | 115600 | 46894747900 | 65900 | 65900 | 66100 | 65800 | 664 |
| 404 | 20240307 | 115500 | 46850936400 | 66000 | 66000 | 66200 | 65800 | 413 |
| 405 | 20240307 | 115400 | 46823633800 | 65800 | 65900 | 66000 | 65800 | 1076 |
| 406 | 20240307 | 115300 | 46752770700 | 65900 | 65900 | 66000 | 65800 | 194 |
| 407 | 20240307 | 115200 | 46739980500 | 65800 | 66200 | 66200 | 65800 | 704 |
| 408 | 20240307 | 115100 | 46693498100 | 66200 | 66300 | 66300 | 66000 | 2013 |
| 409 | 20240307 | 115000 | 46560360400 | 66200 | 66200 | 66200 | 66100 | 1127 |
| 410 | 20240307 | 114900 | 46485759100 | 66100 | 66000 | 66200 | 66000 | 733 |
| 411 | 20240307 | 114800 | 46437283500 | 66000 | 66000 | 66000 | 65900 | 611 |
| 412 | 20240307 | 114700 | 46396964300 | 66000 | 65900 | 66000 | 65900 | 136 |
| 413 | 20240307 | 114600 | 46387990800 | 65900 | 66000 | 66000 | 65800 | 251 |
| 414 | 20240307 | 114500 | 46371448800 | 66000 | 65900 | 66100 | 65900 | 1873 |
| 415 | 20240307 | 114400 | 46247878200 | 65900 | 66000 | 66000 | 65900 | 138 |
| 416 | 20240307 | 114300 | 46238783000 | 66000 | 66000 | 66000 | 65900 | 294 |
| 417 | 20240307 | 114200 | 46219387700 | 65900 | 65800 | 66000 | 65800 | 654 |
| 418 | 20240307 | 114100 | 46176294600 | 65800 | 65600 | 65800 | 65600 | 322 |
| 419 | 20240307 | 114000 | 46155113500 | 65600 | 65700 | 65800 | 65600 | 1112 |
| 420 | 20240307 | 113900 | 46082075100 | 65700 | 65900 | 65900 | 65600 | 464 |
| 421 | 20240307 | 113800 | 46051602000 | 65800 | 65600 | 65800 | 65600 | 269 |
| 422 | 20240307 | 113700 | 46033905600 | 65600 | 65800 | 66000 | 65600 | 734 |
| 423 | 20240307 | 113600 | 45985693800 | 65800 | 66000 | 66000 | 65800 | 404 |
| 424 | 20240307 | 113500 | 45959071200 | 66000 | 65900 | 66000 | 65800 | 342 |
| 425 | 20240307 | 113400 | 45936538600 | 65900 | 66000 | 66000 | 65900 | 570 |
| 426 | 20240307 | 113300 | 45898957400 | 66000 | 65800 | 66000 | 65800 | 482 |
| 427 | 20240307 | 113200 | 45867187400 | 65800 | 65800 | 65900 | 65700 | 420 |
| 428 | 20240307 | 113100 | 45839571500 | 65800 | 65900 | 66000 | 65800 | 288 |
| 429 | 20240307 | 113000 | 45820599100 | 66000 | 66000 | 66000 | 65800 | 798 |
| 430 | 20240307 | 112900 | 45767962600 | 66000 | 66300 | 66300 | 65900 | 1092 |
| 431 | 20240307 | 112800 | 45695878200 | 66300 | 66400 | 66400 | 66000 | 3772 |
| 432 | 20240307 | 112700 | 45445772600 | 66400 | 66300 | 66400 | 66200 | 900 |
| 433 | 20240307 | 112600 | 45386097800 | 66300 | 66200 | 66300 | 66100 | 561 |
| 434 | 20240307 | 112500 | 45348945600 | 66200 | 66200 | 66200 | 66100 | 929 |
| 435 | 20240307 | 112400 | 45287453500 | 66200 | 66100 | 66200 | 66000 | 942 |
| 436 | 20240307 | 112300 | 45225126100 | 66100 | 66000 | 66200 | 65900 | 1361 |
| 437 | 20240307 | 112200 | 45135234900 | 66000 | 65600 | 66000 | 65600 | 2466 |
| 438 | 20240307 | 112100 | 44972631500 | 65700 | 65800 | 65800 | 65500 | 2987 |
| 439 | 20240307 | 112000 | 44776480200 | 65800 | 65600 | 65800 | 65600 | 1152 |
| 440 | 20240307 | 111900 | 44700721700 | 65600 | 65600 | 65700 | 65500 | 1714 |
| 441 | 20240307 | 111800 | 44588215300 | 65600 | 65600 | 65600 | 65500 | 348 |
| 442 | 20240307 | 111700 | 44565395100 | 65600 | 65500 | 65600 | 65500 | 633 |
| 443 | 20240307 | 111600 | 44523894200 | 65500 | 65500 | 65600 | 65400 | 1285 |
| 444 | 20240307 | 111500 | 44439724500 | 65500 | 65400 | 65500 | 65400 | 620 |
| 445 | 20240307 | 111400 | 44399118100 | 65500 | 65500 | 65600 | 65400 | 1683 |
| 446 | 20240307 | 111300 | 44288947800 | 65400 | 65200 | 65500 | 65200 | 697 |
| 447 | 20240307 | 111200 | 44243431500 | 65200 | 64900 | 65200 | 64800 | 1268 |
| 448 | 20240307 | 111100 | 44160976300 | 64900 | 65000 | 65000 | 64800 | 351 |
| 449 | 20240307 | 111000 | 44138187900 | 64800 | 64800 | 65000 | 64700 | 877 |
| 450 | 20240307 | 110900 | 44081252400 | 64800 | 64600 | 64800 | 64500 | 324 |
| 451 | 20240307 | 110800 | 44060301100 | 64500 | 64500 | 64600 | 64400 | 1099 |
| 452 | 20240307 | 110700 | 43989421000 | 64700 | 64700 | 64700 | 64500 | 772 |
| 453 | 20240307 | 110600 | 43939538700 | 64700 | 64500 | 64700 | 64400 | 4191 |
| 454 | 20240307 | 110500 | 43669178800 | 64500 | 64600 | 64600 | 64400 | 3382 |
| 455 | 20240307 | 110400 | 43450958800 | 64600 | 65000 | 65100 | 64600 | 1817 |
| 456 | 20240307 | 110300 | 43333253000 | 65100 | 65200 | 65300 | 64900 | 1696 |
| 457 | 20240307 | 110200 | 43222871500 | 65200 | 65100 | 65300 | 65100 | 1498 |
| 458 | 20240307 | 110100 | 43125214100 | 65200 | 65100 | 65200 | 65100 | 1144 |
| 459 | 20240307 | 110000 | 43050687200 | 65100 | 65100 | 65200 | 65000 | 2214 |
| 460 | 20240307 | 105900 | 42906681500 | 65100 | 64900 | 65100 | 64900 | 1500 |
| 461 | 20240307 | 105800 | 42809149800 | 64900 | 64900 | 65000 | 64700 | 2637 |
| 462 | 20240307 | 105700 | 42638145600 | 64900 | 64600 | 64900 | 64400 | 2533 |
| 463 | 20240307 | 105600 | 42474527000 | 64600 | 64800 | 64800 | 64500 | 6106 |
| 464 | 20240307 | 105500 | 42080354800 | 64800 | 64800 | 65000 | 64700 | 1975 |
| 465 | 20240307 | 105400 | 41952286000 | 64900 | 65100 | 65200 | 64800 | 4249 |
| 466 | 20240307 | 105300 | 41676338400 | 65200 | 65400 | 65400 | 64900 | 13439 |
| 467 | 20240307 | 105200 | 40800849400 | 65500 | 65500 | 65700 | 65300 | 2117 |
| 468 | 20240307 | 105100 | 40662331400 | 65500 | 65800 | 65900 | 65400 | 4279 |
| 469 | 20240307 | 105000 | 40381741900 | 65800 | 66100 | 66100 | 65800 | 1448 |
| 470 | 20240307 | 104900 | 40286237400 | 66100 | 65900 | 66200 | 65800 | 1960 |
| 471 | 20240307 | 104800 | 40156969200 | 65900 | 66000 | 66200 | 65900 | 803 |
| 472 | 20240307 | 104700 | 40103990300 | 66000 | 66200 | 66200 | 65800 | 8087 |
| 473 | 20240307 | 104600 | 39570567700 | 66100 | 66200 | 66300 | 66100 | 1402 |
| 474 | 20240307 | 104500 | 39477828000 | 66200 | 66100 | 66400 | 66100 | 829 |
| 475 | 20240307 | 104400 | 39422931500 | 66400 | 66300 | 66400 | 66000 | 3990 |
| 476 | 20240307 | 104300 | 39158887900 | 66300 | 66400 | 66400 | 66200 | 1178 |
| 477 | 20240307 | 104200 | 39080771200 | 66400 | 66100 | 66400 | 66100 | 2012 |
| 478 | 20240307 | 104100 | 38947521200 | 66100 | 66100 | 66200 | 66000 | 2533 |
| 479 | 20240307 | 104000 | 38780196700 | 66100 | 66400 | 66500 | 66000 | 6059 |
| 480 | 20240307 | 103900 | 38378508600 | 66400 | 66700 | 66700 | 66400 | 2922 |
| 481 | 20240307 | 103800 | 38184215400 | 66600 | 66800 | 67000 | 66600 | 1389 |
| 482 | 20240307 | 103700 | 38091423100 | 67000 | 66600 | 67000 | 66500 | 2004 |
| 483 | 20240307 | 103600 | 37957748000 | 66700 | 66500 | 66900 | 66500 | 1413 |
| 484 | 20240307 | 103500 | 37863551600 | 66600 | 66700 | 66900 | 66500 | 1346 |
| 485 | 20240307 | 103400 | 37773741500 | 66700 | 66700 | 66700 | 66500 | 3674 |
| 486 | 20240307 | 103300 | 37529072700 | 66700 | 67000 | 67100 | 66700 | 3241 |
| 487 | 20240307 | 103200 | 37312233200 | 67000 | 67500 | 67500 | 66800 | 4018 |
| 488 | 20240307 | 103100 | 37042133700 | 67500 | 67500 | 67800 | 67300 | 12771 |
| 489 | 20240307 | 103000 | 36178803700 | 67600 | 67200 | 67600 | 67200 | 9144 |
| 490 | 20240307 | 102900 | 35562718100 | 67200 | 66700 | 67300 | 66700 | 9832 |
| 491 | 20240307 | 102800 | 34904170400 | 66700 | 67000 | 67000 | 66700 | 3976 |
| 492 | 20240307 | 102700 | 34638799000 | 67000 | 66800 | 67100 | 66700 | 6045 |
| 493 | 20240307 | 102600 | 34233976600 | 66900 | 67000 | 67100 | 66800 | 2104 |
| 494 | 20240307 | 102500 | 34093163100 | 67000 | 67100 | 67200 | 66900 | 3598 |
| 495 | 20240307 | 102400 | 33851844900 | 67100 | 66700 | 67100 | 66700 | 5405 |
| 496 | 20240307 | 102300 | 33490240200 | 66700 | 66800 | 66900 | 66600 | 3355 |
| 497 | 20240307 | 102200 | 33266431600 | 66800 | 66900 | 66900 | 66500 | 2605 |
| 498 | 20240307 | 102100 | 33092684800 | 66900 | 65800 | 67000 | 65600 | 6894 |
| 499 | 20240307 | 102000 | 32634961300 | 65800 | 66200 | 66200 | 65800 | 3000 |
| 500 | 20240307 | 101900 | 32437089100 | 66100 | 66100 | 66400 | 66100 | 3771 |
| 501 | 20240307 | 101800 | 32187512700 | 66100 | 65700 | 66500 | 65600 | 8277 |
| 502 | 20240307 | 101700 | 31640862000 | 65700 | 66200 | 66200 | 65600 | 5040 |
| 503 | 20240307 | 101600 | 31308972600 | 66200 | 66800 | 66900 | 66000 | 9030 |
| 504 | 20240307 | 101500 | 30709916500 | 66900 | 67000 | 67200 | 66500 | 7462 |
| 505 | 20240307 | 101400 | 30210572200 | 67200 | 66600 | 67500 | 66500 | 19927 |
| 506 | 20240307 | 101300 | 28875034000 | 66600 | 66200 | 66600 | 66100 | 5654 |
| 507 | 20240307 | 101200 | 28500199900 | 66200 | 66000 | 66300 | 65900 | 3196 |
| 508 | 20240307 | 101100 | 28289088000 | 66000 | 65700 | 66200 | 65400 | 10405 |
| 509 | 20240307 | 101000 | 27604200700 | 65800 | 66200 | 66800 | 65700 | 11621 |
| 510 | 20240307 | 100900 | 26836973000 | 66200 | 66200 | 66900 | 66200 | 9091 |
| 511 | 20240307 | 100800 | 26232525500 | 66500 | 67100 | 67200 | 66200 | 11616 |
| 512 | 20240307 | 100700 | 25456674600 | 67100 | 66700 | 67200 | 66300 | 13562 |
| 513 | 20240307 | 100600 | 24550058700 | 66700 | 68300 | 68300 | 66400 | 32418 |
| 514 | 20240307 | 100500 | 22364401300 | 68300 | 67800 | 68500 | 67700 | 33328 |
| 515 | 20240307 | 100400 | 20090429200 | 67800 | 66700 | 67800 | 66600 | 34086 |
| 516 | 20240307 | 100300 | 17804341600 | 66700 | 65900 | 67000 | 65700 | 30752 |
| 517 | 20240307 | 100200 | 15763958000 | 65900 | 65900 | 66000 | 65500 | 18992 |
| 518 | 20240307 | 100100 | 14513734200 | 65900 | 64600 | 65900 | 64400 | 29905 |
| 519 | 20240307 | 100000 | 12567968800 | 64700 | 64300 | 64700 | 64100 | 11497 |
| 520 | 20240307 | 095900 | 11826980000 | 64300 | 63800 | 64400 | 63700 | 11379 |
| 521 | 20240307 | 095800 | 11098297200 | 63800 | 63500 | 63800 | 63500 | 2762 |
| 522 | 20240307 | 095700 | 10922585400 | 63500 | 63500 | 63600 | 63400 | 1806 |
| 523 | 20240307 | 095600 | 10807884000 | 63500 | 63400 | 63600 | 63300 | 1908 |
| 524 | 20240307 | 095500 | 10686862500 | 63400 | 63600 | 63700 | 63300 | 4707 |
| 525 | 20240307 | 095400 | 10387958000 | 63600 | 63200 | 63600 | 63000 | 4502 |
| 526 | 20240307 | 095300 | 10102872700 | 63000 | 63100 | 63200 | 63000 | 4981 |
| 527 | 20240307 | 095200 | 9788760900 | 63100 | 63100 | 63100 | 62900 | 4549 |
| 528 | 20240307 | 095100 | 9501992600 | 63000 | 63200 | 63200 | 62700 | 6619 |
| 529 | 20240307 | 095000 | 9085186600 | 63200 | 63700 | 63800 | 63100 | 14199 |
| 530 | 20240307 | 094900 | 8183374800 | 63800 | 62700 | 63800 | 62500 | 21135 |
| 531 | 20240307 | 094800 | 6845547400 | 62900 | 62500 | 63200 | 62400 | 13073 |
| 532 | 20240307 | 094700 | 6023365300 | 62400 | 61700 | 62800 | 61700 | 8860 |
| 533 | 20240307 | 094600 | 5470361500 | 61700 | 61600 | 61700 | 61600 | 427 |
| 534 | 20240307 | 094500 | 5444030900 | 61600 | 61500 | 61600 | 61500 | 456 |
| 535 | 20240307 | 094400 | 5415968400 | 61500 | 61600 | 61600 | 61500 | 229 |
| 536 | 20240307 | 094300 | 5401884800 | 61600 | 61600 | 61600 | 61400 | 2121 |
| 537 | 20240307 | 094200 | 5271281600 | 61700 | 61700 | 61700 | 61600 | 404 |
| 538 | 20240307 | 094100 | 5246379000 | 61700 | 61800 | 61900 | 61700 | 947 |
| 539 | 20240307 | 094000 | 5187930600 | 61800 | 62000 | 62000 | 61700 | 1727 |
| 540 | 20240307 | 093900 | 5081044600 | 62100 | 62000 | 62100 | 62000 | 1230 |
| 541 | 20240307 | 093800 | 5004761600 | 62000 | 62000 | 62100 | 61900 | 655 |
| 542 | 20240307 | 093700 | 4964146800 | 62000 | 62000 | 62000 | 61900 | 1019 |
| 543 | 20240307 | 093600 | 4900969300 | 61900 | 61900 | 61900 | 61900 | 93 |
| 544 | 20240307 | 093500 | 4895212600 | 61900 | 62000 | 62000 | 61800 | 1216 |
| 545 | 20240307 | 093400 | 4819926100 | 62000 | 62000 | 62000 | 61900 | 582 |
| 546 | 20240307 | 093300 | 4783878800 | 62000 | 62000 | 62000 | 61800 | 247 |
| 547 | 20240307 | 093200 | 4768571400 | 62000 | 61900 | 62000 | 61700 | 1297 |
| 548 | 20240307 | 093100 | 4688289300 | 61700 | 61800 | 61900 | 61700 | 1174 |
| 549 | 20240307 | 093000 | 4615726900 | 61800 | 61700 | 61800 | 61600 | 1622 |
| 550 | 20240307 | 092900 | 4515568900 | 61700 | 61600 | 61700 | 61600 | 216 |
| 551 | 20240307 | 092800 | 4502249700 | 61600 | 61600 | 61600 | 61600 | 329 |
| 552 | 20240307 | 092700 | 4481983300 | 61500 | 61400 | 61500 | 61400 | 958 |
| 553 | 20240307 | 092600 | 4423093700 | 61500 | 61400 | 61500 | 61400 | 341 |
| 554 | 20240307 | 092500 | 4402149000 | 61300 | 61600 | 61600 | 61300 | 647 |
| 555 | 20240307 | 092400 | 4362408300 | 61600 | 61500 | 61600 | 61400 | 412 |
| 556 | 20240307 | 092300 | 4337084400 | 61500 | 61400 | 61700 | 61300 | 886 |
| 557 | 20240307 | 092200 | 4282513100 | 61300 | 61400 | 61500 | 61300 | 990 |
| 558 | 20240307 | 092100 | 4221733800 | 61400 | 61500 | 61500 | 61400 | 962 |
| 559 | 20240307 | 092000 | 4162587700 | 61500 | 61700 | 61800 | 61400 | 1207 |
| 560 | 20240307 | 091900 | 4088330000 | 61700 | 61800 | 61800 | 61600 | 1125 |
| 561 | 20240307 | 091800 | 4018840700 | 61800 | 61600 | 61900 | 61600 | 522 |
| 562 | 20240307 | 091700 | 3986617100 | 61600 | 61700 | 61700 | 61500 | 344 |
| 563 | 20240307 | 091600 | 3965432100 | 61700 | 61300 | 61700 | 61200 | 1974 |
| 564 | 20240307 | 091500 | 3844225900 | 61300 | 61700 | 61700 | 61300 | 2436 |
| 565 | 20240307 | 091400 | 3694375000 | 61700 | 61800 | 61800 | 61600 | 1359 |
| 566 | 20240307 | 091300 | 3610437200 | 61800 | 61800 | 61900 | 61700 | 1515 |
| 567 | 20240307 | 091200 | 3516821000 | 61800 | 61600 | 62000 | 61600 | 2524 |
| 568 | 20240307 | 091100 | 3360762900 | 61700 | 61100 | 61700 | 61100 | 2353 |
| 569 | 20240307 | 091000 | 3216234200 | 61100 | 61600 | 61700 | 61000 | 6779 |
| 570 | 20240307 | 090900 | 2799283800 | 61700 | 61800 | 61800 | 61700 | 2430 |
| 571 | 20240307 | 090800 | 2649244600 | 61800 | 61700 | 61800 | 61600 | 1073 |
| 572 | 20240307 | 090700 | 2583022400 | 61700 | 61800 | 61900 | 61600 | 2753 |
| 573 | 20240307 | 090600 | 2413176400 | 61900 | 62000 | 62000 | 61800 | 1515 |
| 574 | 20240307 | 090500 | 2319420700 | 61900 | 62000 | 62100 | 61800 | 1140 |
| 575 | 20240307 | 090400 | 2248819400 | 62000 | 61900 | 62100 | 61700 | 3026 |
| 576 | 20240307 | 090300 | 2061433800 | 61900 | 62100 | 62300 | 61900 | 5123 |
| 577 | 20240307 | 090200 | 1743545500 | 62100 | 62500 | 62600 | 62100 | 3826 |
| 578 | 20240307 | 090100 | 1505151100 | 62500 | 63000 | 63100 | 62100 | 5867 |
| 579 | 20240307 | 090000 | 1137925800 | 63000 | 62400 | 63200 | 62100 | 17929 |